date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,38.97,39.11,38.81,38.85,48600.0,27.3629,27.4612,27.2506,27.2787,48600.0
2004-01-23 10:00:00,38.86,39.01,38.79,38.97,42000.0,27.2857,27.391,27.2366,27.3629,42000.0
2004-01-23 10:30:00,38.97,39.05,38.93,38.98,38400.0,27.3629,27.4191,27.3349,27.37,38400.0
2004-01-23 11:00:00,38.97,38.97,38.81,38.81,25050.0,27.3629,27.3629,27.2506,27.2506,25050.0
2004-01-23 11:30:00,38.81,38.83,38.68,38.78,75750.0,27.2506,27.2646,27.1593,27.2295,75750.0
2004-01-23 12:00:00,38.77,38.79,38.61,38.63,46050.0,27.2225,27.2366,27.1102,27.1242,46050.0
2004-01-23 12:30:00,38.63,38.65,38.45,38.51,42000.0,27.1242,27.1383,26.9978,27.04,42000.0
2004-01-23 13:00:00,38.51,38.59,38.47,38.47,38100.0,27.04,27.0961,27.0119,27.0119,38100.0
2004-01-23 13:30:00,38.47,38.68,38.4,38.4,86550.0,27.0119,27.1593,26.9627,26.9627,86550.0
2004-01-23 14:00:00,38.41,38.47,38.35,38.47,46500.0,26.9697,27.0119,26.9276,27.0119,46500.0
2004-01-23 14:30:00,38.47,38.57,38.47,38.53,62400.0,27.0119,27.0821,27.0119,27.054,62400.0
2004-01-23 15:00:00,38.53,38.53,38.29,38.35,80550.0,27.054,27.054,26.8855,26.9276,80550.0
2004-01-23 15:30:00,38.35,38.48,38.33,38.43,149550.0,26.9276,27.0189,26.9136,26.9838,149550.0
2004-01-26 09:30:00,38.44,38.44,38.25,38.27,78300.0,26.9908,26.9908,26.8574,26.8714,78300.0
2004-01-26 10:00:00,38.28,38.37,38.25,38.29,62100.0,26.8785,26.9417,26.8574,26.8855,62100.0
2004-01-26 10:30:00,38.29,38.37,38.13,38.29,54150.0,26.8855,26.9417,26.7731,26.8855,54150.0
2004-01-26 11:00:00,38.27,38.37,38.17,38.31,58200.0,26.8714,26.9417,26.8012,26.8995,58200.0
2004-01-26 11:30:00,38.31,38.54,38.3,38.53,45450.0,26.8995,27.061,26.8925,27.054,45450.0
2004-01-26 12:00:00,38.52,38.63,38.5,38.56,56550.0,27.047,27.1242,27.0329,27.0751,56550.0
2004-01-26 12:30:00,38.57,38.67,38.46,38.65,104850.0,27.0821,27.1523,27.0048,27.1383,104850.0
2004-01-26 13:00:00,38.67,38.79,38.67,38.77,82800.0,27.1523,27.2366,27.1523,27.2225,82800.0
2004-01-26 13:30:00,38.79,38.83,38.67,38.68,70500.0,27.2366,27.2646,27.1523,27.1593,70500.0
2004-01-26 14:00:00,38.67,38.88,38.67,38.88,68250.0,27.1523,27.2997,27.1523,27.2997,68250.0
2004-01-26 14:30:00,38.88,38.99,38.87,38.96,69450.0,27.2997,27.377,27.2927,27.3559,69450.0
2004-01-26 15:00:00,38.96,39.06,38.91,39.05,98700.0,27.3559,27.4261,27.3208,27.4191,98700.0
2004-01-26 15:30:00,39.03,39.2,39.02,39.17,107850.0,27.4051,27.5244,27.3981,27.5034,107850.0
2004-01-27 09:30:00,38.84,38.9,38.57,38.67,72000.0,27.2717,27.3138,27.0821,27.1523,72000.0
2004-01-27 10:00:00,38.6,38.67,38.5,38.51,58950.0,27.1031,27.1523,27.0329,27.04,58950.0
2004-01-27 10:30:00,38.51,38.61,38.45,38.59,54000.0,27.04,27.1102,26.9978,27.0961,54000.0
2004-01-27 11:00:00,38.59,38.67,38.49,38.55,78300.0,27.0961,27.1523,27.0259,27.068,78300.0
2004-01-27 11:30:00,38.56,38.57,38.43,38.44,88650.0,27.0751,27.0821,26.9838,26.9908,88650.0
2004-01-27 12:00:00,38.43,38.53,38.32,38.32,114750.0,26.9838,27.054,26.9065,26.9065,114750.0
2004-01-27 12:30:00,38.3,38.35,38.26,38.29,73500.0,26.8925,26.9276,26.8644,26.8855,73500.0
2004-01-27 13:00:00,38.29,38.29,38.19,38.2,151200.0,26.8855,26.8855,26.8153,26.8223,151200.0
2004-01-27 13:30:00,38.21,38.21,38.13,38.18,103350.0,26.8293,26.8293,26.7731,26.8082,103350.0
2004-01-27 14:00:00,38.18,38.27,38.17,38.24,135750.0,26.8082,26.8714,26.8012,26.8504,135750.0
2004-01-27 14:30:00,38.24,38.32,38.23,38.29,90750.0,26.8504,26.9065,26.8433,26.8855,90750.0
2004-01-27 15:00:00,38.29,38.29,38.17,38.17,258300.0,26.8855,26.8855,26.8012,26.8012,258300.0
2004-01-27 15:30:00,38.17,38.17,37.79,37.83,316650.0,26.8012,26.8012,26.5344,26.5625,316650.0
2004-01-28 09:30:00,38.16,38.28,38.12,38.23,170700.0,26.7942,26.8785,26.7661,26.8433,170700.0
2004-01-28 10:00:00,38.23,38.27,38.18,38.23,183000.0,26.8433,26.8714,26.8082,26.8433,183000.0
2004-01-28 10:30:00,38.23,38.45,38.21,38.41,87750.0,26.8433,26.9978,26.8293,26.9697,87750.0
2004-01-28 11:00:00,38.42,38.42,38.21,38.22,58950.0,26.9768,26.9768,26.8293,26.8363,58950.0
2004-01-28 11:30:00,38.22,38.27,38.16,38.18,77700.0,26.8363,26.8714,26.7942,26.8082,77700.0
2004-01-28 12:00:00,38.18,38.18,38.16,38.16,51600.0,26.8082,26.8082,26.7942,26.7942,51600.0
2004-01-28 12:30:00,38.16,38.17,38.11,38.11,40650.0,26.7942,26.8012,26.7591,26.7591,40650.0
2004-01-28 13:00:00,38.11,38.12,38.08,38.08,65400.0,26.7591,26.7661,26.738,26.738,65400.0
2004-01-28 13:30:00,38.08,38.1,38.06,38.09,55500.0,26.738,26.7521,26.724,26.745,55500.0
2004-01-28 14:00:00,38.09,38.1,37.85,37.85,87300.0,26.745,26.7521,26.5765,26.5765,87300.0
2004-01-28 14:30:00,37.85,37.86,37.53,37.83,128400.0,26.5765,26.5836,26.3518,26.5625,128400.0
2004-01-28 15:00:00,37.83,37.83,37.55,37.55,83700.0,26.5625,26.5625,26.3659,26.3659,83700.0
2004-01-28 15:30:00,37.57,37.57,37.23,37.3,260700.0,26.3799,26.3799,26.1412,26.1903,260700.0
2004-02-02 09:30:00,36.53,36.96,36.53,36.96,104550.0,25.6497,25.9516,25.6497,25.9516,104550.0
2004-02-02 10:00:00,36.96,36.97,36.6,36.63,124500.0,25.9516,25.9586,25.6988,25.7199,124500.0
2004-02-02 10:30:00,36.63,36.64,36.33,36.33,78000.0,25.7199,25.7269,25.5093,25.5093,78000.0
2004-02-02 11:00:00,36.33,36.35,36.27,36.29,92400.0,25.5093,25.5233,25.4671,25.4812,92400.0
2004-02-02 11:30:00,36.29,36.53,36.29,36.53,52500.0,25.4812,25.6497,25.4812,25.6497,52500.0
2004-02-02 12:00:00,36.53,36.68,36.53,36.57,59700.0,25.6497,25.755,25.6497,25.6778,59700.0
2004-02-02 12:30:00,36.56,36.7,36.55,36.63,75300.0,25.6708,25.7691,25.6637,25.7199,75300.0
2004-02-02 13:00:00,36.64,36.69,36.6,36.67,39000.0,25.7269,25.762,25.6988,25.748,39000.0
2004-02-02 13:30:00,36.68,36.68,36.59,36.68,39900.0,25.755,25.755,25.6918,25.755,39900.0
2004-02-02 14:00:00,36.69,36.7,36.64,36.67,41250.0,25.762,25.7691,25.7269,25.748,41250.0
2004-02-02 14:30:00,36.66,36.69,36.63,36.63,97350.0,25.741,25.762,25.7199,25.7199,97350.0
2004-02-02 15:00:00,36.66,36.7,36.57,36.61,73500.0,25.741,25.7691,25.6778,25.7059,73500.0
2004-02-02 15:30:00,36.61,36.62,36.33,36.4,147450.0,25.7059,25.7129,25.5093,25.5584,147450.0
2004-02-03 09:30:00,36.37,36.37,36.02,36.04,135300.0,25.5373,25.5373,25.2916,25.3056,135300.0
2004-02-03 10:00:00,36.03,36.33,35.93,36.33,144450.0,25.2986,25.5093,25.2284,25.5093,144450.0
2004-02-03 10:30:00,36.33,36.33,36.05,36.27,135450.0,25.5093,25.5093,25.3127,25.4671,135450.0
2004-02-03 11:00:00,36.27,36.28,36.12,36.15,171450.0,25.4671,25.4741,25.3618,25.3829,171450.0
2004-02-03 11:30:00,36.15,36.17,35.81,35.81,108900.0,25.3829,25.3969,25.1441,25.1441,108900.0
2004-02-03 12:00:00,35.81,35.97,35.81,35.92,154950.0,25.1441,25.2565,25.1441,25.2214,154950.0
2004-02-03 12:30:00,35.91,35.97,35.91,35.95,161400.0,25.2144,25.2565,25.2144,25.2424,161400.0
2004-02-03 13:00:00,35.95,36.07,35.95,36.0,100350.0,25.2424,25.3267,25.2424,25.2775,100350.0
2004-02-03 13:30:00,36.0,36.0,35.94,35.99,48000.0,25.2775,25.2775,25.2354,25.2705,48000.0
2004-02-03 14:00:00,35.99,36.06,35.95,36.0,63750.0,25.2705,25.3197,25.2424,25.2775,63750.0
2004-02-03 14:30:00,35.99,36.03,35.9,36.01,88800.0,25.2705,25.2986,25.2073,25.2846,88800.0
2004-02-03 15:00:00,36.0,36.07,35.94,35.96,102150.0,25.2775,25.3267,25.2354,25.2495,102150.0
2004-02-03 15:30:00,35.96,36.09,35.95,35.96,220500.0,25.2495,25.3407,25.2424,25.2495,220500.0
2004-02-04 09:30:00,35.7,35.82,35.7,35.75,52500.0,25.0669,25.1512,25.0669,25.102,52500.0
2004-02-04 10:00:00,35.75,36.2,35.67,36.13,200250.0,25.102,25.418,25.0458,25.3688,200250.0
2004-02-04 10:30:00,36.13,36.17,35.99,36.06,99000.0,25.3688,25.3969,25.2705,25.3197,99000.0
2004-02-04 11:00:00,36.03,36.12,35.93,36.12,64350.0,25.2986,25.3618,25.2284,25.3618,64350.0
2004-02-04 11:30:00,36.11,36.17,36.01,36.02,93300.0,25.3548,25.3969,25.2846,25.2916,93300.0
2004-02-04 12:00:00,36.02,36.03,36.0,36.03,75600.0,25.2916,25.2986,25.2775,25.2986,75600.0
2004-02-04 12:30:00,36.03,36.03,36.0,36.01,63000.0,25.2986,25.2986,25.2775,25.2846,63000.0
2004-02-04 13:00:00,36.01,36.07,36.0,36.04,49200.0,25.2846,25.3267,25.2775,25.3056,49200.0
2004-02-04 13:30:00,36.04,36.11,36.03,36.08,75150.0,25.3056,25.3548,25.2986,25.3337,75150.0
2004-02-04 14:00:00,36.08,36.09,35.88,35.88,93000.0,25.3337,25.3407,25.1933,25.1933,93000.0
2004-02-04 14:30:00,35.9,35.9,35.81,35.88,58650.0,25.2073,25.2073,25.1441,25.1933,58650.0
2004-02-04 15:00:00,35.87,36.0,35.84,35.94,104850.0,25.1863,25.2775,25.1652,25.2354,104850.0
2004-02-04 15:30:00,35.93,36.03,35.84,36.03,237000.0,25.2284,25.2986,25.1652,25.2986,237000.0
2004-02-05 09:30:00,36.4,36.5,36.34,36.45,210450.0,25.5584,25.6286,25.5163,25.5935,210450.0
2004-02-05 10:00:00,36.42,36.45,36.33,36.34,163200.0,25.5725,25.5935,25.5093,25.5163,163200.0
2004-02-05 10:30:00,36.34,36.57,36.33,36.47,93000.0,25.5163,25.6778,25.5093,25.6076,93000.0
2004-02-05 11:00:00,36.43,36.55,36.41,36.5,48600.0,25.5795,25.6637,25.5654,25.6286,48600.0
2004-02-05 11:30:00,36.48,36.63,36.47,36.51,98400.0,25.6146,25.7199,25.6076,25.6356,98400.0
2004-02-05 12:00:00,36.52,36.59,36.47,36.51,23100.0,25.6427,25.6918,25.6076,25.6356,23100.0
2004-02-05 12:30:00,36.52,36.77,36.52,36.65,90150.0,25.6427,25.8182,25.6427,25.7339,90150.0
2004-02-05 13:00:00,36.65,36.91,36.65,36.82,102150.0,25.7339,25.9165,25.7339,25.8533,102150.0
2004-02-05 13:30:00,36.85,36.89,36.71,36.71,75000.0,25.8744,25.9025,25.7761,25.7761,75000.0
2004-02-05 14:00:00,36.71,36.73,36.57,36.61,121200.0,25.7761,25.7901,25.6778,25.7059,121200.0
2004-02-05 14:30:00,36.63,36.69,36.51,36.51,66900.0,25.7199,25.762,25.6356,25.6356,66900.0
2004-02-05 15:00:00,36.5,36.73,36.5,36.67,120150.0,25.6286,25.7901,25.6286,25.748,120150.0
2004-02-05 15:30:00,36.67,36.74,36.63,36.69,269100.0,25.748,25.7971,25.7199,25.762,269100.0
2004-02-06 09:30:00,36.8,37.16,36.75,37.16,167850.0,25.8393,26.092,25.8042,26.092,167850.0
2004-02-06 10:00:00,37.16,37.58,37.15,37.56,132450.0,26.092,26.3869,26.085,26.3729,132450.0
2004-02-06 10:30:00,37.56,37.96,37.56,37.87,199500.0,26.3729,26.6538,26.3729,26.5906,199500.0
2004-02-06 11:00:00,37.87,37.98,37.83,37.98,103200.0,26.5906,26.6678,26.5625,26.6678,103200.0
2004-02-06 11:30:00,38.0,38.1,37.89,37.93,69150.0,26.6819,26.7521,26.6046,26.6327,69150.0
2004-02-06 12:00:00,37.97,37.97,37.84,37.91,80100.0,26.6608,26.6608,26.5695,26.6187,80100.0
2004-02-06 12:30:00,37.91,37.92,37.81,37.83,79050.0,26.6187,26.6257,26.5484,26.5625,79050.0
2004-02-06 13:00:00,37.81,37.82,37.55,37.56,113400.0,26.5484,26.5555,26.3659,26.3729,113400.0
2004-02-06 13:30:00,37.55,37.59,37.41,37.53,71100.0,26.3659,26.394,26.2676,26.3518,71100.0
2004-02-06 14:00:00,37.53,37.62,37.49,37.6,77850.0,26.3518,26.415,26.3238,26.401,77850.0
2004-02-06 14:30:00,37.58,37.63,37.5,37.61,86550.0,26.3869,26.4221,26.3308,26.408,86550.0
2004-02-06 15:00:00,37.59,37.67,37.59,37.65,65550.0,26.394,26.4501,26.394,26.4361,65550.0
2004-02-06 15:30:00,37.65,37.79,37.63,37.72,137250.0,26.4361,26.5344,26.4221,26.4853,137250.0
2004-02-09 09:30:00,38.13,38.17,37.86,37.86,171900.0,26.7731,26.8012,26.5836,26.5836,171900.0
2004-02-09 10:00:00,37.86,38.09,37.86,38.09,111300.0,26.5836,26.745,26.5836,26.745,111300.0
2004-02-09 10:30:00,38.1,38.15,38.09,38.11,76950.0,26.7521,26.7872,26.745,26.7591,76950.0
2004-02-09 11:00:00,38.11,38.17,38.09,38.17,57000.0,26.7591,26.8012,26.745,26.8012,57000.0
2004-02-09 11:30:00,38.18,38.25,38.13,38.23,55500.0,26.8082,26.8574,26.7731,26.8433,55500.0
2004-02-09 12:00:00,38.23,38.26,38.19,38.19,41850.0,26.8433,26.8644,26.8153,26.8153,41850.0
2004-02-09 12:30:00,38.19,38.2,38.09,38.09,34050.0,26.8153,26.8223,26.745,26.745,34050.0
2004-02-09 13:00:00,38.09,38.1,37.93,37.97,61950.0,26.745,26.7521,26.6327,26.6608,61950.0
2004-02-09 13:30:00,37.98,38.03,37.87,37.87,32100.0,26.6678,26.7029,26.5906,26.5906,32100.0
2004-02-09 14:00:00,37.87,37.87,37.68,37.75,38100.0,26.5906,26.5906,26.4572,26.5063,38100.0
2004-02-09 14:30:00,37.75,37.76,37.65,37.67,32100.0,26.5063,26.5133,26.4361,26.4501,32100.0
2004-02-09 15:00:00,37.65,37.66,37.59,37.6,77850.0,26.4361,26.4431,26.394,26.401,77850.0
2004-02-09 15:30:00,37.6,37.61,37.56,37.6,126300.0,26.401,26.408,26.3729,26.401,126300.0
2004-02-10 10:00:00,37.44,37.5,37.41,37.48,22650.0,26.2886,26.3308,26.2676,26.3167,22650.0
2004-02-10 10:30:00,37.48,37.5,37.47,37.49,55050.0,26.3167,26.3308,26.3097,26.3238,55050.0
2004-02-10 11:00:00,37.49,37.61,37.49,37.55,97200.0,26.3238,26.408,26.3238,26.3659,97200.0
2004-02-10 11:30:00,37.55,37.59,37.49,37.49,16950.0,26.3659,26.394,26.3238,26.3238,16950.0
2004-02-10 12:00:00,37.49,37.6,37.49,37.59,122400.0,26.3238,26.401,26.3238,26.394,122400.0
2004-02-10 12:30:00,37.59,37.64,37.51,37.63,29400.0,26.394,26.4291,26.3378,26.4221,29400.0
2004-02-10 13:00:00,37.59,37.62,37.57,37.59,32100.0,26.394,26.415,26.3799,26.394,32100.0
2004-02-10 13:30:00,37.59,37.59,37.47,37.55,90750.0,26.394,26.394,26.3097,26.3659,90750.0
2004-02-10 14:00:00,37.55,37.57,37.21,37.37,72750.0,26.3659,26.3799,26.1272,26.2395,72750.0
2004-02-10 14:30:00,37.38,37.4,37.28,37.28,61800.0,26.2465,26.2606,26.1763,26.1763,61800.0
2004-02-10 15:00:00,37.29,37.4,37.28,37.33,202500.0,26.1833,26.2606,26.1763,26.2114,202500.0
2004-02-10 15:30:00,37.33,37.48,37.33,37.45,137100.0,26.2114,26.3167,26.2114,26.2957,137100.0
2004-02-11 09:30:00,37.63,37.73,37.54,37.56,65700.0,26.4221,26.4923,26.3589,26.3729,65700.0
2004-02-11 10:00:00,37.56,37.67,37.52,37.55,65100.0,26.3729,26.4501,26.3448,26.3659,65100.0
2004-02-11 10:30:00,37.55,37.63,37.55,37.6,62250.0,26.3659,26.4221,26.3659,26.401,62250.0
2004-02-11 11:00:00,37.6,37.83,37.59,37.71,313050.0,26.401,26.5625,26.394,26.4782,313050.0
2004-02-11 11:30:00,37.75,37.92,37.73,37.88,101100.0,26.5063,26.6257,26.4923,26.5976,101100.0
2004-02-11 12:00:00,37.88,38.01,37.83,37.99,203850.0,26.5976,26.6889,26.5625,26.6748,203850.0
2004-02-11 12:30:00,37.98,38.04,37.96,38.02,55500.0,26.6678,26.7099,26.6538,26.6959,55500.0
2004-02-11 13:00:00,38.01,38.01,37.93,37.99,27450.0,26.6889,26.6889,26.6327,26.6748,27450.0
2004-02-11 13:30:00,37.99,38.16,37.98,38.15,91650.0,26.6748,26.7942,26.6678,26.7872,91650.0
2004-02-11 14:00:00,38.15,38.17,38.08,38.11,78150.0,26.7872,26.8012,26.738,26.7591,78150.0
2004-02-11 14:30:00,38.1,38.16,38.1,38.15,73650.0,26.7521,26.7942,26.7521,26.7872,73650.0
2004-02-11 15:00:00,38.16,38.19,38.05,38.17,122850.0,26.7942,26.8153,26.717,26.8012,122850.0
2004-02-11 15:30:00,38.17,38.31,38.16,38.27,234450.0,26.8012,26.8995,26.7942,26.8714,234450.0
2004-02-12 09:30:00,38.35,38.45,38.13,38.4,91050.0,26.9276,26.9978,26.7731,26.9627,91050.0
2004-02-12 10:00:00,38.4,38.43,38.23,38.35,98400.0,26.9627,26.9838,26.8433,26.9276,98400.0
2004-02-12 10:30:00,38.35,38.38,38.3,38.36,46050.0,26.9276,26.9487,26.8925,26.9346,46050.0
2004-02-12 11:00:00,38.34,38.45,38.27,38.45,161700.0,26.9206,26.9978,26.8714,26.9978,161700.0
2004-02-12 11:30:00,38.45,38.59,38.43,38.47,68700.0,26.9978,27.0961,26.9838,27.0119,68700.0
2004-02-12 12:00:00,38.5,38.55,38.43,38.51,46200.0,27.0329,27.068,26.9838,27.04,46200.0
2004-02-12 12:30:00,38.52,38.53,38.31,38.45,32700.0,27.047,27.054,26.8995,26.9978,32700.0
2004-02-12 13:00:00,38.45,38.47,38.37,38.47,32400.0,26.9978,27.0119,26.9417,27.0119,32400.0
2004-02-12 13:30:00,38.47,38.53,38.41,38.52,41550.0,27.0119,27.054,26.9697,27.047,41550.0
2004-02-12 14:00:00,38.53,38.6,38.48,38.53,44850.0,27.054,27.1031,27.0189,27.054,44850.0
2004-02-12 14:30:00,38.5,38.55,38.43,38.55,57300.0,27.0329,27.068,26.9838,27.068,57300.0
2004-02-12 15:00:00,38.51,38.51,38.37,38.37,52800.0,27.04,27.04,26.9417,26.9417,52800.0
2004-02-12 15:30:00,38.37,38.46,38.37,38.45,134850.0,26.9417,27.0048,26.9417,26.9978,134850.0
2004-02-13 09:30:00,38.8,38.86,38.65,38.86,56550.0,27.2436,27.2857,27.1383,27.2857,56550.0
2004-02-13 10:00:00,38.86,38.86,38.58,38.58,43650.0,27.2857,27.2857,27.0891,27.0891,43650.0
2004-02-13 10:30:00,38.59,38.59,38.43,38.49,132750.0,27.0961,27.0961,26.9838,27.0259,132750.0
2004-02-13 11:00:00,38.49,38.59,38.49,38.55,93150.0,27.0259,27.0961,27.0259,27.068,93150.0
2004-02-13 11:30:00,38.55,38.61,38.53,38.53,28500.0,27.068,27.1102,27.054,27.054,28500.0
2004-02-13 12:00:00,38.53,38.59,38.43,38.43,78300.0,27.054,27.0961,26.9838,26.9838,78300.0
2004-02-13 12:30:00,38.44,38.45,38.39,38.42,54750.0,26.9908,26.9978,26.9557,26.9768,54750.0
2004-02-13 13:00:00,38.41,38.47,38.33,38.33,41700.0,26.9697,27.0119,26.9136,26.9136,41700.0
2004-02-13 13:30:00,38.33,38.38,38.31,38.33,42750.0,26.9136,26.9487,26.8995,26.9136,42750.0
2004-02-13 14:00:00,38.34,38.43,38.33,38.39,28350.0,26.9206,26.9838,26.9136,26.9557,28350.0
2004-02-13 14:30:00,38.39,38.39,38.29,38.29,49950.0,26.9557,26.9557,26.8855,26.8855,49950.0
2004-02-13 15:00:00,38.27,38.35,38.27,38.35,114300.0,26.8714,26.9276,26.8714,26.9276,114300.0
2004-02-13 15:30:00,38.34,38.44,38.33,38.44,115200.0,26.9206,26.9908,26.9136,26.9908,115200.0
2004-02-17 09:30:00,38.93,39.0,38.78,38.81,84600.0,27.4236,27.4729,27.3179,27.3391,84600.0
2004-02-17 10:00:00,38.81,38.97,38.79,38.9,82800.0,27.3391,27.4518,27.325,27.4025,82800.0
2004-02-17 10:30:00,38.91,39.01,38.89,38.96,48150.0,27.4095,27.48,27.3954,27.4447,48150.0
2004-02-17 11:00:00,38.96,39.02,38.93,38.95,55950.0,27.4447,27.487,27.4236,27.4377,55950.0
2004-02-17 11:30:00,38.94,38.98,38.94,38.97,15450.0,27.4307,27.4588,27.4307,27.4518,15450.0
2004-02-17 12:00:00,38.97,39.09,38.95,39.03,20700.0,27.4518,27.5363,27.4377,27.4941,20700.0
2004-02-17 12:30:00,39.03,39.05,38.98,39.03,12600.0,27.4941,27.5081,27.4588,27.4941,12600.0
2004-02-17 13:00:00,39.03,39.06,38.99,38.99,35550.0,27.4941,27.5152,27.4659,27.4659,35550.0
2004-02-17 13:30:00,38.99,39.08,38.97,39.01,34800.0,27.4659,27.5293,27.4518,27.48,34800.0
2004-02-17 14:00:00,39.01,39.05,39.0,39.03,33150.0,27.48,27.5081,27.4729,27.4941,33150.0
2004-02-17 14:30:00,39.02,39.13,39.02,39.04,49350.0,27.487,27.5645,27.487,27.5011,49350.0
2004-02-17 15:00:00,39.05,39.07,39.01,39.03,60150.0,27.5081,27.5222,27.48,27.4941,60150.0
2004-02-17 15:30:00,39.03,39.03,38.97,39.01,106050.0,27.4941,27.4941,27.4518,27.48,106050.0
2004-02-18 09:30:00,38.95,39.0,38.67,38.76,91650.0,27.4377,27.4729,27.2405,27.3039,91650.0
2004-02-18 10:00:00,38.77,38.87,38.77,38.87,140400.0,27.3109,27.3813,27.3109,27.3813,140400.0
2004-02-18 10:30:00,38.81,38.83,38.75,38.77,49050.0,27.3391,27.3532,27.2968,27.3109,49050.0
2004-02-18 11:00:00,38.78,38.87,38.73,38.76,41250.0,27.3179,27.3813,27.2827,27.3039,41250.0
2004-02-18 11:30:00,38.76,38.8,38.67,38.67,45900.0,27.3039,27.332,27.2405,27.2405,45900.0
2004-02-18 12:00:00,38.67,38.8,38.66,38.74,40500.0,27.2405,27.332,27.2334,27.2898,40500.0
2004-02-18 12:30:00,38.71,38.73,38.7,38.71,28050.0,27.2686,27.2827,27.2616,27.2686,28050.0
2004-02-18 13:00:00,38.71,38.75,38.7,38.72,21750.0,27.2686,27.2968,27.2616,27.2757,21750.0
2004-02-18 13:30:00,38.74,38.77,38.73,38.76,26850.0,27.2898,27.3109,27.2827,27.3039,26850.0
2004-02-18 14:00:00,38.75,38.77,38.56,38.59,82500.0,27.2968,27.3109,27.163,27.1841,82500.0
2004-02-18 14:30:00,38.59,38.65,38.59,38.65,60450.0,27.1841,27.2264,27.1841,27.2264,60450.0
2004-02-18 15:00:00,38.65,38.71,38.6,38.63,63300.0,27.2264,27.2686,27.1911,27.2123,63300.0
2004-02-18 15:30:00,38.63,38.67,38.56,38.61,240300.0,27.2123,27.2405,27.163,27.1982,240300.0
2004-02-19 09:30:00,38.93,39.07,38.93,39.07,106500.0,27.4236,27.5222,27.4236,27.5222,106500.0
2004-02-19 10:00:00,39.07,39.07,38.69,38.69,59550.0,27.5222,27.5222,27.2545,27.2545,59550.0
2004-02-19 10:30:00,38.69,38.85,38.65,38.83,57300.0,27.2545,27.3673,27.2264,27.3532,57300.0
2004-02-19 11:00:00,38.81,38.81,38.7,38.71,23550.0,27.3391,27.3391,27.2616,27.2686,23550.0
2004-02-19 11:30:00,38.72,38.81,38.72,38.73,28800.0,27.2757,27.3391,27.2757,27.2827,28800.0
2004-02-19 12:00:00,38.71,38.93,38.65,38.91,30600.0,27.2686,27.4236,27.2264,27.4095,30600.0
2004-02-19 12:30:00,38.92,39.02,38.91,39.01,40800.0,27.4166,27.487,27.4095,27.48,40800.0
2004-02-19 13:00:00,39.01,39.12,38.82,38.83,26400.0,27.48,27.5574,27.3461,27.3532,26400.0
2004-02-19 13:30:00,38.82,38.93,38.82,38.93,68400.0,27.3461,27.4236,27.3461,27.4236,68400.0
2004-02-19 14:00:00,38.91,39.05,38.91,39.05,113550.0,27.4095,27.5081,27.4095,27.5081,113550.0
2004-02-19 14:30:00,39.05,39.05,39.0,39.05,66600.0,27.5081,27.5081,27.4729,27.5081,66600.0
2004-02-19 15:00:00,39.04,39.05,38.87,38.87,95700.0,27.5011,27.5081,27.3813,27.3813,95700.0
2004-02-19 15:30:00,38.87,38.87,38.56,38.65,84600.0,27.3813,27.3813,27.163,27.2264,84600.0
2004-02-20 09:30:00,38.67,38.68,38.13,38.31,92850.0,27.2405,27.2475,26.8601,26.9869,92850.0
2004-02-20 10:00:00,38.31,38.33,38.13,38.15,91800.0,26.9869,27.0009,26.8601,26.8741,91800.0
2004-02-20 10:30:00,38.13,38.15,38.0,38.01,140700.0,26.8601,26.8741,26.7685,26.7755,140700.0
2004-02-20 11:00:00,38.0,38.13,38.0,38.13,66300.0,26.7685,26.8601,26.7685,26.8601,66300.0
2004-02-20 11:30:00,38.13,38.21,38.08,38.12,75000.0,26.8601,26.9164,26.8248,26.853,75000.0
2004-02-20 12:00:00,38.12,38.12,37.97,38.02,39600.0,26.853,26.853,26.7474,26.7826,39600.0
2004-02-20 12:30:00,38.02,38.02,37.84,37.84,180150.0,26.7826,26.7826,26.6558,26.6558,180150.0
2004-02-20 13:00:00,37.84,38.0,37.83,37.97,82500.0,26.6558,26.7685,26.6487,26.7474,82500.0
2004-02-20 13:30:00,37.97,38.67,37.97,38.05,133650.0,26.7474,27.2405,26.7474,26.8037,133650.0
2004-02-20 14:00:00,38.04,38.17,38.04,38.14,246750.0,26.7967,26.8882,26.7967,26.8671,246750.0
2004-02-20 14:30:00,38.14,38.17,37.95,37.97,127050.0,26.8671,26.8882,26.7333,26.7474,127050.0
2004-02-20 15:00:00,37.95,37.96,37.85,37.87,119400.0,26.7333,26.7403,26.6628,26.6769,119400.0
2004-02-20 15:30:00,37.87,37.87,37.81,37.85,127950.0,26.6769,26.6769,26.6346,26.6628,127950.0
2004-02-23 09:30:00,37.97,37.98,37.78,37.85,44850.0,26.7474,26.7544,26.6135,26.6628,44850.0
2004-02-23 10:00:00,37.85,37.89,37.74,37.75,28200.0,26.6628,26.691,26.5853,26.5924,28200.0
2004-02-23 10:30:00,37.75,37.77,37.57,37.75,38850.0,26.5924,26.6065,26.4656,26.5924,38850.0
2004-02-23 11:00:00,37.75,37.8,37.62,37.62,35100.0,26.5924,26.6276,26.5008,26.5008,35100.0
2004-02-23 11:30:00,37.6,37.61,37.45,37.45,21750.0,26.4867,26.4938,26.381,26.381,21750.0
2004-02-23 12:00:00,37.45,37.48,37.3,37.4,54600.0,26.381,26.4022,26.2754,26.3458,54600.0
2004-02-23 12:30:00,37.38,37.47,37.35,37.45,32700.0,26.3317,26.3951,26.3106,26.381,32700.0
2004-02-23 13:00:00,37.45,37.65,37.43,37.44,34950.0,26.381,26.5219,26.367,26.374,34950.0
2004-02-23 13:30:00,37.44,37.52,37.39,37.47,33900.0,26.374,26.4304,26.3388,26.3951,33900.0
2004-02-23 14:00:00,37.47,37.51,37.35,37.38,26850.0,26.3951,26.4233,26.3106,26.3317,26850.0
2004-02-23 14:30:00,37.37,37.39,37.25,37.25,44250.0,26.3247,26.3388,26.2402,26.2402,44250.0
2004-02-23 15:00:00,37.27,37.49,37.27,37.36,69450.0,26.2542,26.4092,26.2542,26.3176,69450.0
2004-02-23 15:30:00,37.36,37.42,37.28,37.35,92550.0,26.3176,26.3599,26.2613,26.3106,92550.0
2004-02-24 09:30:00,37.2,37.4,37.13,37.37,31500.0,26.2049,26.3458,26.1556,26.3247,31500.0
2004-02-24 10:00:00,37.37,37.43,37.26,37.41,34950.0,26.3247,26.367,26.2472,26.3529,34950.0
2004-02-24 10:30:00,37.43,37.67,37.43,37.59,21750.0,26.367,26.536,26.367,26.4797,21750.0
2004-02-24 11:00:00,37.58,37.63,37.39,37.39,19800.0,26.4726,26.5078,26.3388,26.3388,19800.0
2004-02-24 11:30:00,37.4,37.4,37.21,37.3,25200.0,26.3458,26.3458,26.212,26.2754,25200.0
2004-02-24 12:00:00,37.31,37.37,37.27,37.35,37200.0,26.2824,26.3247,26.2542,26.3106,37200.0
2004-02-24 12:30:00,37.35,37.45,37.32,37.37,17850.0,26.3106,26.381,26.2895,26.3247,17850.0
2004-02-24 13:00:00,37.37,37.47,37.37,37.43,24900.0,26.3247,26.3951,26.3247,26.367,24900.0
2004-02-24 13:30:00,37.43,37.44,37.23,37.23,28500.0,26.367,26.374,26.2261,26.2261,28500.0
2004-02-24 14:00:00,37.23,37.25,37.13,37.13,83400.0,26.2261,26.2402,26.1556,26.1556,83400.0
2004-02-24 14:30:00,37.13,37.13,37.01,37.07,89400.0,26.1556,26.1556,26.0711,26.1134,89400.0
2004-02-24 15:00:00,37.08,37.25,37.08,37.15,109800.0,26.1204,26.2402,26.1204,26.1697,109800.0
2004-02-24 15:30:00,37.15,37.29,37.13,37.28,96900.0,26.1697,26.2683,26.1556,26.2613,96900.0
2004-02-25 09:30:00,37.63,37.63,37.5,37.61,73200.0,26.5078,26.5078,26.4163,26.4938,73200.0
2004-02-25 10:00:00,37.61,37.97,37.6,37.87,166050.0,26.4938,26.7474,26.4867,26.6769,166050.0
2004-02-25 10:30:00,37.87,37.96,37.8,37.94,83700.0,26.6769,26.7403,26.6276,26.7262,83700.0
2004-02-25 11:00:00,37.93,38.13,37.93,37.93,72450.0,26.7192,26.8601,26.7192,26.7192,72450.0
2004-02-25 11:30:00,37.94,38.0,37.73,37.75,84450.0,26.7262,26.7685,26.5783,26.5924,84450.0
2004-02-25 12:00:00,37.73,37.8,37.66,37.72,147300.0,26.5783,26.6276,26.529,26.5712,147300.0
2004-02-25 12:30:00,37.73,37.85,37.71,37.85,166050.0,26.5783,26.6628,26.5642,26.6628,166050.0
2004-02-25 13:00:00,37.85,37.97,37.83,37.96,43950.0,26.6628,26.7474,26.6487,26.7403,43950.0
2004-02-25 13:30:00,37.97,38.2,37.96,38.2,73050.0,26.7474,26.9094,26.7403,26.9094,73050.0
2004-02-25 14:00:00,38.19,38.3,38.13,38.16,111300.0,26.9023,26.9798,26.8601,26.8812,111300.0
2004-02-25 14:30:00,38.15,38.2,38.08,38.08,64500.0,26.8741,26.9094,26.8248,26.8248,64500.0
2004-02-25 15:00:00,38.08,38.09,37.99,38.05,83550.0,26.8248,26.8319,26.7614,26.8037,83550.0
2004-02-25 15:30:00,38.05,38.12,37.98,38.11,98850.0,26.8037,26.853,26.7544,26.846,98850.0
2004-02-26 09:30:00,37.74,37.93,37.67,37.89,51000.0,26.5853,26.7192,26.536,26.691,51000.0
2004-02-26 10:00:00,37.87,37.89,37.73,37.8,36900.0,26.6769,26.691,26.5783,26.6276,36900.0
2004-02-26 10:30:00,37.8,37.91,37.8,37.91,40050.0,26.6276,26.7051,26.6276,26.7051,40050.0
2004-02-26 11:00:00,37.89,38.2,37.89,38.16,40650.0,26.691,26.9094,26.691,26.8812,40650.0
2004-02-26 11:30:00,38.15,38.23,38.13,38.21,23550.0,26.8741,26.9305,26.8601,26.9164,23550.0
2004-02-26 12:00:00,38.21,38.24,38.14,38.16,25350.0,26.9164,26.9375,26.8671,26.8812,25350.0
2004-02-26 12:30:00,38.15,38.24,38.13,38.17,48600.0,26.8741,26.9375,26.8601,26.8882,48600.0
2004-02-26 13:00:00,38.17,38.17,38.07,38.08,26400.0,26.8882,26.8882,26.8178,26.8248,26400.0
2004-02-26 13:30:00,38.07,38.09,38.02,38.05,47250.0,26.8178,26.8319,26.7826,26.8037,47250.0
2004-02-26 14:00:00,38.05,38.13,38.01,38.02,46350.0,26.8037,26.8601,26.7755,26.7826,46350.0
2004-02-26 14:30:00,38.01,38.07,38.0,38.01,48000.0,26.7755,26.8178,26.7685,26.7755,48000.0
2004-02-26 15:00:00,38.02,38.06,37.97,38.03,108450.0,26.7826,26.8107,26.7474,26.7896,108450.0
2004-02-26 15:30:00,38.03,38.06,38.0,38.05,95700.0,26.7896,26.8107,26.7685,26.8037,95700.0
2004-02-27 09:30:00,38.17,38.17,37.9,37.9,25350.0,26.8882,26.8882,26.698,26.698,25350.0
2004-02-27 10:00:00,37.89,38.04,37.89,37.98,133950.0,26.691,26.7967,26.691,26.7544,133950.0
2004-02-27 10:30:00,37.95,38.03,37.94,38.0,101250.0,26.7333,26.7896,26.7262,26.7685,101250.0
2004-02-27 11:00:00,38.01,38.08,38.0,38.08,150600.0,26.7755,26.8248,26.7685,26.8248,150600.0
2004-02-27 11:30:00,38.08,38.08,37.79,37.9,245250.0,26.8248,26.8248,26.6206,26.698,245250.0
2004-02-27 12:00:00,37.9,37.92,37.75,37.8,100950.0,26.698,26.7121,26.5924,26.6276,100950.0
2004-02-27 12:30:00,37.81,37.93,37.81,37.92,30900.0,26.6346,26.7192,26.6346,26.7121,30900.0
2004-02-27 13:00:00,37.92,38.07,37.91,38.05,46200.0,26.7121,26.8178,26.7051,26.8037,46200.0
2004-02-27 13:30:00,38.04,38.04,37.84,37.87,87600.0,26.7967,26.7967,26.6558,26.6769,87600.0
2004-02-27 14:00:00,37.87,37.99,37.83,37.95,72600.0,26.6769,26.7614,26.6487,26.7333,72600.0
2004-02-27 14:30:00,37.95,37.99,37.87,37.96,61350.0,26.7333,26.7614,26.6769,26.7403,61350.0
2004-02-27 15:00:00,37.95,37.95,37.69,37.73,239400.0,26.7333,26.7333,26.5501,26.5783,239400.0
2004-02-27 15:30:00,37.74,37.77,37.47,37.51,313950.0,26.5853,26.6065,26.3951,26.4233,313950.0
2004-03-01 09:30:00,37.85,37.97,37.63,37.63,112350.0,26.6628,26.7474,26.5078,26.5078,112350.0
2004-03-01 10:00:00,37.63,37.69,37.6,37.65,130800.0,26.5078,26.5501,26.4867,26.5219,130800.0
2004-03-01 10:30:00,37.65,37.65,37.56,37.61,142800.0,26.5219,26.5219,26.4585,26.4938,142800.0
2004-03-01 11:00:00,37.61,37.69,37.58,37.68,159600.0,26.4938,26.5501,26.4726,26.5431,159600.0
2004-03-01 11:30:00,37.69,37.73,37.67,37.73,160650.0,26.5501,26.5783,26.536,26.5783,160650.0
2004-03-01 12:00:00,37.77,37.92,37.77,37.9,61950.0,26.6065,26.7121,26.6065,26.698,61950.0
2004-03-01 12:30:00,37.91,37.92,37.85,37.9,42300.0,26.7051,26.7121,26.6628,26.698,42300.0
2004-03-01 13:00:00,37.9,37.91,37.83,37.87,58350.0,26.698,26.7051,26.6487,26.6769,58350.0
2004-03-01 13:30:00,37.87,37.91,37.78,37.87,63600.0,26.6769,26.7051,26.6135,26.6769,63600.0
2004-03-01 14:00:00,37.87,37.92,37.83,37.92,190650.0,26.6769,26.7121,26.6487,26.7121,190650.0
2004-03-01 14:30:00,37.91,38.01,37.91,37.98,71400.0,26.7051,26.7755,26.7051,26.7544,71400.0
2004-03-01 15:00:00,37.97,38.0,37.93,37.99,141300.0,26.7474,26.7685,26.7192,26.7614,141300.0
2004-03-01 15:30:00,37.97,38.0,37.93,37.93,277950.0,26.7474,26.7685,26.7192,26.7192,277950.0
2004-03-02 09:30:00,37.88,37.94,37.81,37.93,70050.0,26.684,26.7262,26.6346,26.7192,70050.0
2004-03-02 10:00:00,37.93,38.09,37.9,38.01,74850.0,26.7192,26.8319,26.698,26.7755,74850.0
2004-03-02 10:30:00,38.01,38.03,37.95,38.0,67200.0,26.7755,26.7896,26.7333,26.7685,67200.0
2004-03-02 11:00:00,38.0,38.0,37.86,37.87,53100.0,26.7685,26.7685,26.6699,26.6769,53100.0
2004-03-02 11:30:00,37.87,37.87,37.8,37.85,45000.0,26.6769,26.6769,26.6276,26.6628,45000.0
2004-03-02 12:00:00,37.85,37.86,37.69,37.75,82350.0,26.6628,26.6699,26.5501,26.5924,82350.0
2004-03-02 12:30:00,37.75,37.77,37.7,37.7,73650.0,26.5924,26.6065,26.5572,26.5572,73650.0
2004-03-02 13:00:00,37.7,37.93,37.68,37.91,49650.0,26.5572,26.7192,26.5431,26.7051,49650.0
2004-03-02 13:30:00,37.89,37.89,37.73,37.79,74550.0,26.691,26.691,26.5783,26.6206,74550.0
2004-03-02 14:00:00,37.79,37.95,37.79,37.94,113400.0,26.6206,26.7333,26.6206,26.7262,113400.0
2004-03-02 14:30:00,37.94,38.01,37.89,37.91,50400.0,26.7262,26.7755,26.691,26.7051,50400.0
2004-03-02 15:00:00,37.91,38.04,37.86,38.01,69000.0,26.7051,26.7967,26.6699,26.7755,69000.0
2004-03-02 15:30:00,38.01,38.09,38.0,38.05,187350.0,26.7755,26.8319,26.7685,26.8037,187350.0
2004-03-03 09:30:00,38.05,38.17,37.8,37.89,112500.0,26.8037,26.8882,26.6276,26.691,112500.0
2004-03-03 10:00:00,37.86,38.06,37.85,37.93,278250.0,26.6699,26.8107,26.6628,26.7192,278250.0
2004-03-03 10:30:00,37.92,37.92,37.83,37.84,126750.0,26.7121,26.7121,26.6487,26.6558,126750.0
2004-03-03 11:00:00,37.84,37.92,37.83,37.89,83100.0,26.6558,26.7121,26.6487,26.691,83100.0
2004-03-03 11:30:00,37.89,37.93,37.83,37.93,89700.0,26.691,26.7192,26.6487,26.7192,89700.0
2004-03-03 12:00:00,37.93,38.05,37.89,37.96,38700.0,26.7192,26.8037,26.691,26.7403,38700.0
2004-03-03 12:30:00,37.96,38.0,37.94,38.0,40200.0,26.7403,26.7685,26.7262,26.7685,40200.0
2004-03-03 13:00:00,38.0,38.02,37.99,38.01,48300.0,26.7685,26.7826,26.7614,26.7755,48300.0
2004-03-03 13:30:00,38.0,38.27,38.0,38.23,78750.0,26.7685,26.9587,26.7685,26.9305,78750.0
2004-03-03 14:00:00,38.23,38.26,38.17,38.25,118950.0,26.9305,26.9516,26.8882,26.9446,118950.0
2004-03-03 14:30:00,38.25,38.26,38.17,38.21,152850.0,26.9446,26.9516,26.8882,26.9164,152850.0
2004-03-03 15:00:00,38.22,38.35,38.2,38.23,157050.0,26.9235,27.015,26.9094,26.9305,157050.0
2004-03-03 15:30:00,38.22,38.22,38.11,38.18,175800.0,26.9235,26.9235,26.846,26.8953,175800.0
2004-03-04 09:30:00,38.53,38.7,38.47,38.65,217950.0,27.1418,27.2616,27.0996,27.2264,217950.0
2004-03-04 10:00:00,38.65,38.65,38.47,38.51,193950.0,27.2264,27.2264,27.0996,27.1277,193950.0
2004-03-04 10:30:00,38.52,38.57,38.47,38.57,119700.0,27.1348,27.17,27.0996,27.17,119700.0
2004-03-04 11:00:00,38.56,38.89,38.55,38.84,133200.0,27.163,27.3954,27.1559,27.3602,133200.0
2004-03-04 11:30:00,38.85,38.94,38.84,38.94,118650.0,27.3673,27.4307,27.3602,27.4307,118650.0
2004-03-04 12:00:00,38.92,39.03,38.92,38.96,124200.0,27.4166,27.4941,27.4166,27.4447,124200.0
2004-03-04 12:30:00,38.96,38.96,38.8,38.85,80700.0,27.4447,27.4447,27.332,27.3673,80700.0
2004-03-04 13:00:00,38.84,38.9,38.84,38.88,42000.0,27.3602,27.4025,27.3602,27.3884,42000.0
2004-03-04 13:30:00,38.87,38.87,38.79,38.82,56100.0,27.3813,27.3813,27.325,27.3461,56100.0
2004-03-04 14:00:00,38.81,38.82,38.75,38.75,25800.0,27.3391,27.3461,27.2968,27.2968,25800.0
2004-03-04 14:30:00,38.76,38.79,38.73,38.76,27600.0,27.3039,27.325,27.2827,27.3039,27600.0
2004-03-04 15:00:00,38.75,38.75,38.67,38.7,57450.0,27.2968,27.2968,27.2405,27.2616,57450.0
2004-03-04 15:30:00,38.71,38.74,38.66,38.69,108900.0,27.2686,27.2898,27.2334,27.2545,108900.0
2004-03-05 09:30:00,38.3,38.49,38.3,38.4,87750.0,26.9798,27.1137,26.9798,27.0503,87750.0
2004-03-05 10:00:00,38.39,38.43,38.39,38.43,230400.0,27.0432,27.0714,27.0432,27.0714,230400.0
2004-03-05 10:30:00,38.43,38.9,38.43,38.8,262050.0,27.0714,27.4025,27.0714,27.332,262050.0
2004-03-05 11:00:00,38.8,38.86,38.46,38.62,77700.0,27.332,27.3743,27.0925,27.2052,77700.0
2004-03-05 11:30:00,38.62,38.81,38.58,38.79,41400.0,27.2052,27.3391,27.1771,27.325,41400.0
2004-03-05 12:00:00,38.79,38.81,38.71,38.79,29250.0,27.325,27.3391,27.2686,27.325,29250.0
2004-03-05 12:30:00,38.77,38.91,38.77,38.89,132750.0,27.3109,27.4095,27.3109,27.3954,132750.0
2004-03-05 13:00:00,38.89,38.96,38.89,38.9,164700.0,27.3954,27.4447,27.3954,27.4025,164700.0
2004-03-05 13:30:00,38.9,39.01,38.85,38.93,75300.0,27.4025,27.48,27.3673,27.4236,75300.0
2004-03-05 14:00:00,38.92,39.03,38.87,39.02,156900.0,27.4166,27.4941,27.3813,27.487,156900.0
2004-03-05 14:30:00,39.02,39.09,39.0,39.06,91050.0,27.487,27.5363,27.4729,27.5152,91050.0
2004-03-05 15:00:00,39.06,39.16,39.0,39.14,104250.0,27.5152,27.5856,27.4729,27.5715,104250.0
2004-03-05 15:30:00,39.13,39.15,39.03,39.03,80700.0,27.5645,27.5786,27.4941,27.4941,80700.0
2004-03-08 09:30:00,39.39,39.47,39.33,39.37,144450.0,27.7476,27.804,27.7054,27.7336,144450.0
2004-03-08 10:00:00,39.37,39.37,39.17,39.19,84750.0,27.7336,27.7336,27.5927,27.6068,84750.0
2004-03-08 10:30:00,39.17,39.25,39.17,39.21,88200.0,27.5927,27.649,27.5927,27.6208,88200.0
2004-03-08 11:00:00,39.21,39.34,39.21,39.33,73950.0,27.6208,27.7124,27.6208,27.7054,73950.0
2004-03-08 11:30:00,39.32,39.4,39.31,39.36,102000.0,27.6983,27.7547,27.6913,27.7265,102000.0
2004-03-08 12:00:00,39.37,39.39,39.34,39.39,41850.0,27.7336,27.7476,27.7124,27.7476,41850.0
2004-03-08 12:30:00,39.4,39.41,39.33,39.35,48300.0,27.7547,27.7617,27.7054,27.7195,48300.0
2004-03-08 13:00:00,39.34,39.35,39.32,39.33,141000.0,27.7124,27.7195,27.6983,27.7054,141000.0
2004-03-08 13:30:00,39.33,39.33,39.23,39.25,54300.0,27.7054,27.7054,27.6349,27.649,54300.0
2004-03-08 14:00:00,39.22,39.27,39.1,39.1,118350.0,27.6279,27.6631,27.5434,27.5434,118350.0
2004-03-08 14:30:00,39.1,39.11,39.07,39.07,86550.0,27.5434,27.5504,27.5222,27.5222,86550.0
2004-03-08 15:00:00,39.07,39.07,38.96,38.97,118200.0,27.5222,27.5222,27.4447,27.4518,118200.0
2004-03-08 15:30:00,38.96,38.97,38.79,38.83,144600.0,27.4447,27.4518,27.325,27.3532,144600.0
2004-03-09 09:30:00,38.83,39.17,38.81,39.03,87750.0,27.3532,27.5927,27.3391,27.4941,87750.0
2004-03-09 10:00:00,39.02,39.03,38.89,38.89,87300.0,27.487,27.4941,27.3954,27.3954,87300.0
2004-03-09 10:30:00,38.93,38.93,38.7,38.71,63300.0,27.4236,27.4236,27.2616,27.2686,63300.0
2004-03-09 11:00:00,38.7,38.77,38.67,38.71,63600.0,27.2616,27.3109,27.2405,27.2686,63600.0
2004-03-09 11:30:00,38.71,38.71,38.49,38.5,55500.0,27.2686,27.2686,27.1137,27.1207,55500.0
2004-03-09 12:00:00,38.5,38.53,38.42,38.47,35550.0,27.1207,27.1418,27.0643,27.0996,35550.0
2004-03-09 12:30:00,38.49,38.57,38.4,38.4,34500.0,27.1137,27.17,27.0503,27.0503,34500.0
2004-03-09 13:00:00,38.38,38.41,38.32,38.36,35250.0,27.0362,27.0573,26.9939,27.0221,35250.0
2004-03-09 13:30:00,38.36,38.43,38.29,38.32,30150.0,27.0221,27.0714,26.9728,26.9939,30150.0
2004-03-09 14:00:00,38.33,38.43,38.26,38.26,57300.0,27.0009,27.0714,26.9516,26.9516,57300.0
2004-03-09 14:30:00,38.27,38.27,38.12,38.13,59700.0,26.9587,26.9587,26.853,26.8601,59700.0
2004-03-09 15:00:00,38.13,38.25,38.13,38.15,97350.0,26.8601,26.9446,26.8601,26.8741,97350.0
2004-03-09 15:30:00,38.15,38.15,38.13,38.13,174000.0,26.8741,26.8741,26.8601,26.8601,174000.0
2004-03-10 09:30:00,38.43,38.43,38.3,38.3,86850.0,27.0714,27.0714,26.9798,26.9798,86850.0
2004-03-10 10:00:00,38.3,38.31,38.05,38.13,61350.0,26.9798,26.9869,26.8037,26.8601,61350.0
2004-03-10 10:30:00,38.11,38.17,38.09,38.09,51900.0,26.846,26.8882,26.8319,26.8319,51900.0
2004-03-10 11:00:00,38.09,38.17,37.97,37.98,34500.0,26.8319,26.8882,26.7474,26.7544,34500.0
2004-03-10 11:30:00,37.97,38.0,37.9,37.94,27750.0,26.7474,26.7685,26.698,26.7262,27750.0
2004-03-10 12:00:00,37.93,37.97,37.89,37.91,18600.0,26.7192,26.7474,26.691,26.7051,18600.0
2004-03-10 12:30:00,37.9,37.9,37.75,37.77,110700.0,26.698,26.698,26.5924,26.6065,110700.0
2004-03-10 13:00:00,37.77,37.77,37.31,37.35,315000.0,26.6065,26.6065,26.2824,26.3106,315000.0
2004-03-10 13:30:00,37.35,37.39,37.33,37.33,216150.0,26.3106,26.3388,26.2965,26.2965,216150.0
2004-03-10 14:00:00,37.28,37.29,37.09,37.09,96450.0,26.2613,26.2683,26.1274,26.1274,96450.0
2004-03-10 14:30:00,37.1,37.26,37.08,37.24,130650.0,26.1345,26.2472,26.1204,26.2331,130650.0
2004-03-10 15:00:00,37.25,37.3,36.97,36.97,196500.0,26.2402,26.2754,26.0429,26.0429,196500.0
2004-03-10 15:30:00,36.99,37.07,36.93,37.0,180150.0,26.057,26.1134,26.0147,26.064,180150.0
2004-03-11 09:30:00,36.69,36.82,36.37,36.67,267450.0,25.8457,25.9373,25.6203,25.8316,267450.0
2004-03-11 10:00:00,36.67,36.73,36.55,36.73,187350.0,25.8316,25.8739,25.7471,25.8739,187350.0
2004-03-11 10:30:00,36.73,36.77,36.72,36.73,189300.0,25.8739,25.902,25.8668,25.8739,189300.0
2004-03-11 11:00:00,36.73,36.74,36.58,36.67,78900.0,25.8739,25.8809,25.7682,25.8316,78900.0
2004-03-11 11:30:00,36.69,36.73,36.67,36.73,64950.0,25.8457,25.8739,25.8316,25.8739,64950.0
2004-03-11 12:00:00,36.73,37.0,36.71,36.99,133350.0,25.8739,26.064,25.8598,26.057,133350.0
2004-03-11 12:30:00,36.98,37.2,36.94,37.19,61800.0,26.05,26.2049,26.0218,26.1979,61800.0
2004-03-11 13:00:00,37.19,37.19,37.07,37.16,44700.0,26.1979,26.1979,26.1134,26.1768,44700.0
2004-03-11 13:30:00,37.18,37.18,37.03,37.06,33750.0,26.1908,26.1908,26.0852,26.1063,33750.0
2004-03-11 14:00:00,37.06,37.11,37.0,37.06,61350.0,26.1063,26.1415,26.064,26.1063,61350.0
2004-03-11 14:30:00,37.07,37.09,36.92,36.96,81750.0,26.1134,26.1274,26.0077,26.0359,81750.0
2004-03-11 15:00:00,36.94,37.05,36.71,36.74,119100.0,26.0218,26.0993,25.8598,25.8809,119100.0
2004-03-11 15:30:00,36.74,36.75,36.34,36.39,257700.0,25.8809,25.8879,25.5991,25.6343,257700.0
2004-03-12 09:30:00,36.33,37.05,36.3,37.04,120000.0,25.5921,26.0993,25.5709,26.0922,120000.0
2004-03-12 10:00:00,37.05,37.33,37.04,37.3,125250.0,26.0993,26.2965,26.0922,26.2754,125250.0
2004-03-12 10:30:00,37.3,37.45,37.29,37.43,87600.0,26.2754,26.381,26.2683,26.367,87600.0
2004-03-12 11:00:00,37.43,37.58,37.38,37.58,85650.0,26.367,26.4726,26.3317,26.4726,85650.0
2004-03-12 11:30:00,37.59,37.7,37.57,37.63,48300.0,26.4797,26.5572,26.4656,26.5078,48300.0
2004-03-12 12:00:00,37.67,37.69,37.5,37.55,61800.0,26.536,26.5501,26.4163,26.4515,61800.0
2004-03-12 12:30:00,37.56,37.59,37.44,37.49,70500.0,26.4585,26.4797,26.374,26.4092,70500.0
2004-03-12 13:00:00,37.49,37.53,37.38,37.39,44850.0,26.4092,26.4374,26.3317,26.3388,44850.0
2004-03-12 13:30:00,37.39,37.5,37.33,37.47,51900.0,26.3388,26.4163,26.2965,26.3951,51900.0
2004-03-12 14:00:00,37.47,37.52,37.43,37.43,49200.0,26.3951,26.4304,26.367,26.367,49200.0
2004-03-12 14:30:00,37.43,37.55,37.38,37.43,45450.0,26.367,26.4515,26.3317,26.367,45450.0
2004-03-12 15:00:00,37.43,37.51,37.33,37.45,73200.0,26.367,26.4233,26.2965,26.381,73200.0
2004-03-12 15:30:00,37.46,37.46,37.25,37.39,108150.0,26.3881,26.3881,26.2402,26.3388,108150.0
2004-03-15 09:30:00,37.27,37.69,37.24,37.56,94800.0,26.2542,26.5501,26.2331,26.4585,94800.0
2004-03-15 10:00:00,37.53,37.62,37.47,37.55,36600.0,26.4374,26.5008,26.3951,26.4515,36600.0
2004-03-15 10:30:00,37.53,37.57,37.1,37.11,82050.0,26.4374,26.4656,26.1345,26.1415,82050.0
2004-03-15 11:00:00,37.11,37.33,37.08,37.33,59850.0,26.1415,26.2965,26.1204,26.2965,59850.0
2004-03-15 11:30:00,37.33,37.4,37.08,37.13,69150.0,26.2965,26.3458,26.1204,26.1556,69150.0
2004-03-15 12:00:00,37.09,37.13,36.93,36.97,62850.0,26.1274,26.1556,26.0147,26.0429,62850.0
2004-03-15 12:30:00,36.97,37.1,36.86,37.09,96450.0,26.0429,26.1345,25.9654,26.1274,96450.0
2004-03-15 13:00:00,37.1,37.1,36.93,37.01,56100.0,26.1345,26.1345,26.0147,26.0711,56100.0
2004-03-15 13:30:00,36.99,37.09,36.9,37.09,35700.0,26.057,26.1274,25.9936,26.1274,35700.0
2004-03-15 14:00:00,37.08,37.2,37.06,37.13,53100.0,26.1204,26.2049,26.1063,26.1556,53100.0
2004-03-15 14:30:00,37.15,37.22,37.09,37.18,57000.0,26.1697,26.219,26.1274,26.1908,57000.0
2004-03-15 15:00:00,37.17,37.26,37.11,37.13,111450.0,26.1838,26.2472,26.1415,26.1556,111450.0
2004-03-15 15:30:00,37.13,37.17,37.0,37.11,175500.0,26.1556,26.1838,26.064,26.1415,175500.0
2004-03-16 09:30:00,37.65,37.65,37.51,37.51,88650.0,26.5219,26.5219,26.4233,26.4233,88650.0
2004-03-16 10:00:00,37.52,37.66,37.51,37.58,73500.0,26.4304,26.529,26.4233,26.4726,73500.0
2004-03-16 10:30:00,37.57,37.73,37.48,37.52,82950.0,26.4656,26.5783,26.4022,26.4304,82950.0
2004-03-16 11:00:00,37.52,37.71,37.5,37.65,37950.0,26.4304,26.5642,26.4163,26.5219,37950.0
2004-03-16 11:30:00,37.63,37.63,37.53,37.59,45600.0,26.5078,26.5078,26.4374,26.4797,45600.0
2004-03-16 12:00:00,37.6,37.6,37.35,37.35,44550.0,26.4867,26.4867,26.3106,26.3106,44550.0
2004-03-16 12:30:00,37.36,37.44,37.36,37.41,35550.0,26.3176,26.374,26.3176,26.3529,35550.0
2004-03-16 13:00:00,37.4,37.46,37.39,37.41,36900.0,26.3458,26.3881,26.3388,26.3529,36900.0
2004-03-16 13:30:00,37.41,37.43,37.4,37.41,13050.0,26.3529,26.367,26.3458,26.3529,13050.0
2004-03-16 14:00:00,37.41,37.5,37.33,37.37,59850.0,26.3529,26.4163,26.2965,26.3247,59850.0
2004-03-16 14:30:00,37.37,37.39,37.06,37.22,133950.0,26.3247,26.3388,26.1063,26.219,133950.0
2004-03-16 15:00:00,37.19,37.51,37.17,37.31,126000.0,26.1979,26.4233,26.1838,26.2824,126000.0
2004-03-16 15:30:00,37.32,37.51,37.28,37.48,194850.0,26.2895,26.4233,26.2613,26.4022,194850.0
2004-03-17 09:30:00,37.47,37.67,37.45,37.49,72900.0,26.3951,26.536,26.381,26.4092,72900.0
2004-03-17 10:00:00,37.49,37.56,37.41,37.51,80850.0,26.4092,26.4585,26.3529,26.4233,80850.0
2004-03-17 10:30:00,37.56,37.64,37.37,37.62,143550.0,26.4585,26.5149,26.3247,26.5008,143550.0
2004-03-17 11:00:00,37.63,37.73,37.63,37.72,64800.0,26.5078,26.5783,26.5078,26.5712,64800.0
2004-03-17 11:30:00,37.73,37.8,37.71,37.77,33600.0,26.5783,26.6276,26.5642,26.6065,33600.0
2004-03-17 12:00:00,37.77,37.8,37.71,37.73,27450.0,26.6065,26.6276,26.5642,26.5783,27450.0
2004-03-17 12:30:00,37.72,37.84,37.7,37.81,49950.0,26.5712,26.6558,26.5572,26.6346,49950.0
2004-03-17 13:00:00,37.81,37.87,37.77,37.87,58500.0,26.6346,26.6769,26.6065,26.6769,58500.0
2004-03-17 13:30:00,37.85,37.94,37.83,37.9,56850.0,26.6628,26.7262,26.6487,26.698,56850.0
2004-03-17 14:00:00,37.89,38.01,37.89,37.99,72150.0,26.691,26.7755,26.691,26.7614,72150.0
2004-03-17 14:30:00,37.99,38.23,37.98,38.23,139350.0,26.7614,26.9305,26.7544,26.9305,139350.0
2004-03-17 15:00:00,38.24,38.35,38.17,38.19,137700.0,26.9375,27.015,26.8882,26.9023,137700.0
2004-03-17 15:30:00,38.19,38.23,38.02,38.04,175200.0,26.9023,26.9305,26.7826,26.7967,175200.0
2004-03-18 09:30:00,38.0,38.01,37.86,37.93,47700.0,26.7685,26.7755,26.6699,26.7192,47700.0
2004-03-18 10:00:00,37.97,37.97,37.77,37.89,53550.0,26.7474,26.7474,26.6065,26.691,53550.0
2004-03-18 10:30:00,37.9,37.94,37.73,37.81,55650.0,26.698,26.7262,26.5783,26.6346,55650.0
2004-03-18 11:00:00,37.81,37.87,37.72,37.84,39900.0,26.6346,26.6769,26.5712,26.6558,39900.0
2004-03-18 11:30:00,37.86,37.97,37.85,37.95,40650.0,26.6699,26.7474,26.6628,26.7333,40650.0
2004-03-18 12:00:00,37.95,37.95,37.79,37.79,53400.0,26.7333,26.7333,26.6206,26.6206,53400.0
2004-03-18 12:30:00,37.79,37.8,37.72,37.77,155400.0,26.6206,26.6276,26.5712,26.6065,155400.0
2004-03-18 13:00:00,37.77,37.8,37.61,37.7,170700.0,26.6065,26.6276,26.4938,26.5572,170700.0
2004-03-18 13:30:00,37.71,37.77,37.65,37.75,60600.0,26.5642,26.6065,26.5219,26.5924,60600.0
2004-03-18 14:00:00,37.74,37.79,37.67,37.67,58350.0,26.5853,26.6206,26.536,26.536,58350.0
2004-03-18 14:30:00,37.68,37.77,37.66,37.77,45600.0,26.5431,26.6065,26.529,26.6065,45600.0
2004-03-18 15:00:00,37.78,38.07,37.78,38.07,63600.0,26.6135,26.8178,26.6135,26.8178,63600.0
2004-03-18 15:30:00,38.07,38.09,37.94,37.96,90750.0,26.8178,26.8319,26.7262,26.7403,90750.0
2004-03-19 09:30:00,37.8,38.05,37.73,37.79,172650.0,26.6276,26.8037,26.5783,26.6206,172650.0
2004-03-19 10:00:00,37.75,37.77,37.67,37.69,86700.0,26.5924,26.6065,26.536,26.5501,86700.0
2004-03-19 10:30:00,37.67,37.87,37.67,37.87,151650.0,26.536,26.6769,26.536,26.6769,151650.0
2004-03-19 11:00:00,37.87,37.96,37.83,37.83,57750.0,26.6769,26.7403,26.6487,26.6487,57750.0
2004-03-19 11:30:00,37.83,37.97,37.83,37.93,104550.0,26.6487,26.7474,26.6487,26.7192,104550.0
2004-03-19 12:00:00,37.93,37.99,37.9,37.99,49200.0,26.7192,26.7614,26.698,26.7614,49200.0
2004-03-19 12:30:00,37.99,38.03,37.98,38.01,77550.0,26.7614,26.7896,26.7544,26.7755,77550.0
2004-03-19 13:00:00,38.0,38.01,37.97,37.99,80850.0,26.7685,26.7755,26.7474,26.7614,80850.0
2004-03-19 13:30:00,37.99,38.05,37.97,38.05,29100.0,26.7614,26.8037,26.7474,26.8037,29100.0
2004-03-19 14:00:00,38.05,38.06,37.97,38.02,143550.0,26.8037,26.8107,26.7474,26.7826,143550.0
2004-03-19 14:30:00,38.02,38.05,37.96,37.97,46350.0,26.7826,26.8037,26.7403,26.7474,46350.0
2004-03-19 15:00:00,37.97,37.97,37.87,37.91,109800.0,26.7474,26.7474,26.6769,26.7051,109800.0
2004-03-19 15:30:00,37.91,37.97,37.83,37.83,201750.0,26.7051,26.7474,26.6487,26.6487,201750.0
2004-03-22 09:30:00,37.26,37.49,37.01,37.01,146700.0,26.2472,26.4092,26.0711,26.0711,146700.0
2004-03-22 10:00:00,37.01,37.01,36.48,36.63,153150.0,26.0711,26.0711,25.6977,25.8034,153150.0
2004-03-22 10:30:00,36.64,36.87,36.63,36.84,157650.0,25.8105,25.9725,25.8034,25.9513,157650.0
2004-03-22 11:00:00,36.83,36.93,36.76,36.85,64350.0,25.9443,26.0147,25.895,25.9584,64350.0
2004-03-22 11:30:00,36.85,36.9,36.71,36.9,52950.0,25.9584,25.9936,25.8598,25.9936,52950.0
2004-03-22 12:00:00,36.9,36.93,36.82,36.88,30600.0,25.9936,26.0147,25.9373,25.9795,30600.0
2004-03-22 12:30:00,36.89,37.0,36.89,36.99,49050.0,25.9866,26.064,25.9866,26.057,49050.0
2004-03-22 13:00:00,36.99,37.03,36.81,36.83,42900.0,26.057,26.0852,25.9302,25.9443,42900.0
2004-03-22 13:30:00,36.85,36.93,36.76,36.84,69000.0,25.9584,26.0147,25.895,25.9513,69000.0
2004-03-22 14:00:00,36.8,36.81,36.68,36.75,66450.0,25.9232,25.9302,25.8386,25.8879,66450.0
2004-03-22 14:30:00,36.76,36.98,36.76,36.89,132000.0,25.895,26.05,25.895,25.9866,132000.0
2004-03-22 15:00:00,36.89,36.98,36.88,36.93,100800.0,25.9866,26.05,25.9795,26.0147,100800.0
2004-03-22 15:30:00,36.92,36.97,36.89,36.9,250800.0,26.0077,26.0429,25.9866,25.9936,250800.0
2004-03-23 09:30:00,37.33,37.33,37.07,37.25,103350.0,26.2965,26.2965,26.1134,26.2402,103350.0
2004-03-23 10:00:00,37.25,37.3,37.13,37.28,51900.0,26.2402,26.2754,26.1556,26.2613,51900.0
2004-03-23 10:30:00,37.28,37.3,37.09,37.28,48300.0,26.2613,26.2754,26.1274,26.2613,48300.0
2004-03-23 11:00:00,37.28,37.29,37.0,37.03,51300.0,26.2613,26.2683,26.064,26.0852,51300.0
2004-03-23 11:30:00,37.03,37.03,36.87,36.95,54150.0,26.0852,26.0852,25.9725,26.0288,54150.0
2004-03-23 12:00:00,36.88,37.0,36.72,36.77,36000.0,25.9795,26.064,25.8668,25.902,36000.0
2004-03-23 12:30:00,36.77,36.77,36.58,36.75,64950.0,25.902,25.902,25.7682,25.8879,64950.0
2004-03-23 13:00:00,36.76,36.77,36.67,36.69,24750.0,25.895,25.902,25.8316,25.8457,24750.0
2004-03-23 13:30:00,36.7,36.99,36.67,36.93,41400.0,25.8527,26.057,25.8316,26.0147,41400.0
2004-03-23 14:00:00,36.92,37.03,36.87,36.89,35850.0,26.0077,26.0852,25.9725,25.9866,35850.0
2004-03-23 14:30:00,36.87,37.09,36.85,37.05,63600.0,25.9725,26.1274,25.9584,26.0993,63600.0
2004-03-23 15:00:00,37.05,37.12,36.94,37.05,48600.0,26.0993,26.1486,26.0218,26.0993,48600.0
2004-03-23 15:30:00,37.05,37.05,36.8,36.8,82650.0,26.0993,26.0993,25.9232,25.9232,82650.0
2004-03-24 09:30:00,36.67,36.95,36.52,36.8,83550.0,25.8316,26.0288,25.7259,25.9232,83550.0
2004-03-24 10:00:00,36.77,36.91,36.6,36.87,89100.0,25.902,26.0007,25.7823,25.9725,89100.0
2004-03-24 10:30:00,36.83,36.84,36.64,36.66,54000.0,25.9443,25.9513,25.8105,25.8245,54000.0
2004-03-24 11:00:00,36.67,36.93,36.59,36.79,86100.0,25.8316,26.0147,25.7752,25.9161,86100.0
2004-03-24 11:30:00,36.79,36.8,36.67,36.73,99900.0,25.9161,25.9232,25.8316,25.8739,99900.0
2004-03-24 12:00:00,36.73,36.81,36.7,36.75,65700.0,25.8739,25.9302,25.8527,25.8879,65700.0
2004-03-24 12:30:00,36.75,36.83,36.65,36.69,58050.0,25.8879,25.9443,25.8175,25.8457,58050.0
2004-03-24 13:00:00,36.68,36.7,36.6,36.69,57000.0,25.8386,25.8527,25.7823,25.8457,57000.0
2004-03-24 13:30:00,36.69,36.73,36.59,36.69,46500.0,25.8457,25.8739,25.7752,25.8457,46500.0
2004-03-24 14:00:00,36.69,36.71,36.6,36.62,55200.0,25.8457,25.8598,25.7823,25.7964,55200.0
2004-03-24 14:30:00,36.63,36.69,36.56,36.62,101400.0,25.8034,25.8457,25.7541,25.7964,101400.0
2004-03-24 15:00:00,36.61,36.64,36.55,36.62,76500.0,25.7893,25.8105,25.7471,25.7964,76500.0
2004-03-24 15:30:00,36.62,36.72,36.6,36.65,120000.0,25.7964,25.8668,25.7823,25.8175,120000.0
2004-03-25 09:30:00,36.93,37.02,36.83,36.95,49350.0,26.0147,26.0781,25.9443,26.0288,49350.0
2004-03-25 10:00:00,36.89,36.89,36.58,36.7,104850.0,25.9866,25.9866,25.7682,25.8527,104850.0
2004-03-25 10:30:00,36.72,36.8,36.6,36.79,34200.0,25.8668,25.9232,25.7823,25.9161,34200.0
2004-03-25 11:00:00,36.77,36.89,36.7,36.84,34650.0,25.902,25.9866,25.8527,25.9513,34650.0
2004-03-25 11:30:00,36.83,36.91,36.81,36.87,77550.0,25.9443,26.0007,25.9302,25.9725,77550.0
2004-03-25 12:00:00,36.87,37.03,36.87,37.03,32700.0,25.9725,26.0852,25.9725,26.0852,32700.0
2004-03-25 12:30:00,37.03,37.18,37.03,37.09,48450.0,26.0852,26.1908,26.0852,26.1274,48450.0
2004-03-25 13:00:00,37.09,37.13,37.06,37.1,31800.0,26.1274,26.1556,26.1063,26.1345,31800.0
2004-03-25 13:30:00,37.11,37.13,37.04,37.13,83550.0,26.1415,26.1556,26.0922,26.1556,83550.0
2004-03-25 14:00:00,37.13,37.3,37.11,37.26,41700.0,26.1556,26.2754,26.1415,26.2472,41700.0
2004-03-25 14:30:00,37.26,37.3,37.15,37.24,27000.0,26.2472,26.2754,26.1697,26.2331,27000.0
2004-03-25 15:00:00,37.25,37.37,37.23,37.37,49650.0,26.2402,26.3247,26.2261,26.3247,49650.0
2004-03-25 15:30:00,37.35,37.45,37.31,37.38,66750.0,26.3106,26.381,26.2824,26.3317,66750.0
2004-03-26 09:30:00,37.32,37.32,37.04,37.12,100350.0,26.2895,26.2895,26.0922,26.1486,100350.0
2004-03-26 10:00:00,37.11,37.13,36.89,36.99,91650.0,26.1415,26.1556,25.9866,26.057,91650.0
2004-03-26 10:30:00,36.99,37.02,36.79,36.99,85950.0,26.057,26.0781,25.9161,26.057,85950.0
2004-03-26 11:00:00,37.0,37.09,36.92,37.07,41400.0,26.064,26.1274,26.0077,26.1134,41400.0
2004-03-26 11:30:00,37.07,37.16,37.05,37.05,70500.0,26.1134,26.1768,26.0993,26.0993,70500.0
2004-03-26 12:00:00,37.05,37.05,36.96,36.96,52650.0,26.0993,26.0993,26.0359,26.0359,52650.0
2004-03-26 12:30:00,36.95,36.96,36.9,36.9,65700.0,26.0288,26.0359,25.9936,25.9936,65700.0
2004-03-26 13:00:00,36.9,36.91,36.85,36.88,73350.0,25.9936,26.0007,25.9584,25.9795,73350.0
2004-03-26 13:30:00,36.88,36.88,36.8,36.8,66150.0,25.9795,25.9795,25.9232,25.9232,66150.0
2004-03-26 14:00:00,36.8,36.83,36.79,36.81,185100.0,25.9232,25.9443,25.9161,25.9302,185100.0
2004-03-26 14:30:00,36.81,37.04,36.81,37.03,312000.0,25.9302,26.0922,25.9302,26.0852,312000.0
2004-03-26 15:00:00,37.02,37.15,37.02,37.07,157350.0,26.0781,26.1697,26.0781,26.1134,157350.0
2004-03-26 15:30:00,37.06,37.2,36.93,36.93,158700.0,26.1063,26.2049,26.0147,26.0147,158700.0
2004-03-29 09:30:00,37.07,37.4,37.07,37.29,174150.0,26.1134,26.3458,26.1134,26.2683,174150.0
2004-03-29 10:00:00,37.32,37.44,37.27,37.31,196200.0,26.2895,26.374,26.2542,26.2824,196200.0
2004-03-29 10:30:00,37.31,37.39,37.27,37.27,126450.0,26.2824,26.3388,26.2542,26.2542,126450.0
2004-03-29 11:00:00,37.27,37.4,37.25,37.4,94350.0,26.2542,26.3458,26.2402,26.3458,94350.0
2004-03-29 11:30:00,37.39,37.4,37.31,37.33,64650.0,26.3388,26.3458,26.2824,26.2965,64650.0
2004-03-29 12:00:00,37.33,37.43,37.27,37.43,110850.0,26.2965,26.367,26.2542,26.367,110850.0
2004-03-29 12:30:00,37.43,37.45,37.4,37.45,124950.0,26.367,26.381,26.3458,26.381,124950.0
2004-03-29 13:00:00,37.45,37.45,37.39,37.4,87150.0,26.381,26.381,26.3388,26.3458,87150.0
2004-03-29 13:30:00,37.4,37.43,37.38,37.43,51450.0,26.3458,26.367,26.3317,26.367,51450.0
2004-03-29 14:00:00,37.43,37.43,37.39,37.43,63150.0,26.367,26.367,26.3388,26.367,63150.0
2004-03-29 14:30:00,37.43,37.47,37.41,37.46,67200.0,26.367,26.3951,26.3529,26.3881,67200.0
2004-03-29 15:00:00,37.47,37.62,37.47,37.52,89700.0,26.3951,26.5008,26.3951,26.4304,89700.0
2004-03-29 15:30:00,37.5,37.51,37.35,37.47,177750.0,26.4163,26.4233,26.3106,26.3951,177750.0
2004-03-30 09:30:00,37.43,37.43,37.24,37.38,44850.0,26.367,26.367,26.2331,26.3317,44850.0
2004-03-30 10:00:00,37.4,37.43,37.24,37.39,63450.0,26.3458,26.367,26.2331,26.3388,63450.0
2004-03-30 10:30:00,37.39,37.39,37.27,37.3,58500.0,26.3388,26.3388,26.2542,26.2754,58500.0
2004-03-30 11:00:00,37.3,37.32,37.21,37.26,87750.0,26.2754,26.2895,26.212,26.2472,87750.0
2004-03-30 11:30:00,37.25,37.33,37.24,37.31,73500.0,26.2402,26.2965,26.2331,26.2824,73500.0
2004-03-30 12:00:00,37.31,37.51,37.31,37.5,56850.0,26.2824,26.4233,26.2824,26.4163,56850.0
2004-03-30 12:30:00,37.5,37.51,37.35,37.43,57300.0,26.4163,26.4233,26.3106,26.367,57300.0
2004-03-30 13:00:00,37.42,37.57,37.4,37.54,34200.0,26.3599,26.4656,26.3458,26.4444,34200.0
2004-03-30 13:30:00,37.53,37.7,37.51,37.64,61800.0,26.4374,26.5572,26.4233,26.5149,61800.0
2004-03-30 14:00:00,37.63,37.64,37.55,37.61,28500.0,26.5078,26.5149,26.4515,26.4938,28500.0
2004-03-30 14:30:00,37.6,37.71,37.55,37.69,43350.0,26.4867,26.5642,26.4515,26.5501,43350.0
2004-03-30 15:00:00,37.65,37.7,37.61,37.7,77850.0,26.5219,26.5572,26.4938,26.5572,77850.0
2004-03-30 15:30:00,37.7,37.75,37.65,37.7,67050.0,26.5572,26.5924,26.5219,26.5572,67050.0
2004-03-31 09:30:00,37.7,37.7,37.53,37.59,32550.0,26.5572,26.5572,26.4374,26.4797,32550.0
2004-03-31 10:00:00,37.58,37.58,37.28,37.35,47250.0,26.4726,26.4726,26.2613,26.3106,47250.0
2004-03-31 10:30:00,37.34,37.41,37.27,37.28,46800.0,26.3036,26.3529,26.2542,26.2613,46800.0
2004-03-31 11:00:00,37.29,37.41,37.29,37.41,40800.0,26.2683,26.3529,26.2683,26.3529,40800.0
2004-03-31 11:30:00,37.41,37.45,37.37,37.45,40350.0,26.3529,26.381,26.3247,26.381,40350.0
2004-03-31 12:00:00,37.44,37.51,37.4,37.45,30450.0,26.374,26.4233,26.3458,26.381,30450.0
2004-03-31 12:30:00,37.46,37.48,37.43,37.47,15600.0,26.3881,26.4022,26.367,26.3951,15600.0
2004-03-31 13:00:00,37.46,37.5,37.45,37.46,16800.0,26.3881,26.4163,26.381,26.3881,16800.0
2004-03-31 13:30:00,37.45,37.5,37.39,37.45,21150.0,26.381,26.4163,26.3388,26.381,21150.0
2004-03-31 14:00:00,37.45,37.59,37.45,37.57,27300.0,26.381,26.4797,26.381,26.4656,27300.0
2004-03-31 14:30:00,37.59,37.83,37.59,37.79,50100.0,26.4797,26.6487,26.4797,26.6206,50100.0
2004-03-31 15:00:00,37.77,37.77,37.57,37.59,119700.0,26.6065,26.6065,26.4656,26.4797,119700.0
2004-03-31 15:30:00,37.59,37.7,37.57,37.66,129750.0,26.4797,26.5572,26.4656,26.529,129750.0
2004-04-01 09:30:00,37.8,37.83,37.68,37.8,48300.0,26.6276,26.6487,26.5431,26.6276,48300.0
2004-04-01 10:00:00,37.8,38.29,37.8,38.19,126150.0,26.6276,26.9728,26.6276,26.9023,126150.0
2004-04-01 10:30:00,38.19,38.41,38.19,38.41,58050.0,26.9023,27.0573,26.9023,27.0573,58050.0
2004-04-01 11:00:00,38.42,38.45,38.31,38.37,65400.0,27.0643,27.0855,26.9869,27.0291,65400.0
2004-04-01 11:30:00,38.35,38.45,38.27,38.27,47850.0,27.015,27.0855,26.9587,26.9587,47850.0
2004-04-01 12:00:00,38.27,38.27,38.13,38.15,54450.0,26.9587,26.9587,26.8601,26.8741,54450.0
2004-04-01 12:30:00,38.13,38.13,38.01,38.03,43800.0,26.8601,26.8601,26.7755,26.7896,43800.0
2004-04-01 13:00:00,38.03,38.15,37.99,38.15,43350.0,26.7896,26.8741,26.7614,26.8741,43350.0
2004-04-01 13:30:00,38.16,38.3,38.14,38.28,49200.0,26.8812,26.9798,26.8671,26.9657,49200.0
2004-04-01 14:00:00,38.28,38.28,38.24,38.27,69900.0,26.9657,26.9657,26.9375,26.9587,69900.0
2004-04-01 14:30:00,38.27,38.27,38.15,38.17,78750.0,26.9587,26.9587,26.8741,26.8882,78750.0
2004-04-01 15:00:00,38.17,38.23,38.05,38.05,103800.0,26.8882,26.9305,26.8037,26.8037,103800.0
2004-04-01 15:30:00,38.05,38.19,38.02,38.16,163950.0,26.8037,26.9023,26.7826,26.8812,163950.0
2004-04-02 09:30:00,38.31,38.6,38.31,38.51,156450.0,26.9869,27.1911,26.9869,27.1277,156450.0
2004-04-02 10:00:00,38.53,38.53,38.33,38.43,55800.0,27.1418,27.1418,27.0009,27.0714,55800.0
2004-04-02 10:30:00,38.43,38.73,38.43,38.73,52350.0,27.0714,27.2827,27.0714,27.2827,52350.0
2004-04-02 11:00:00,38.72,38.79,38.65,38.72,36600.0,27.2757,27.325,27.2264,27.2757,36600.0
2004-04-02 11:30:00,38.73,38.93,38.73,38.89,90900.0,27.2827,27.4236,27.2827,27.3954,90900.0
2004-04-02 12:00:00,38.89,38.93,38.83,38.91,65700.0,27.3954,27.4236,27.3532,27.4095,65700.0
2004-04-02 12:30:00,38.91,39.1,38.91,39.05,88350.0,27.4095,27.5434,27.4095,27.5081,88350.0
2004-04-02 13:00:00,39.04,39.04,38.87,38.87,84750.0,27.5011,27.5011,27.3813,27.3813,84750.0
2004-04-02 13:30:00,38.87,38.87,38.73,38.81,78000.0,27.3813,27.3813,27.2827,27.3391,78000.0
2004-04-02 14:00:00,38.82,38.89,38.68,38.71,59550.0,27.3461,27.3954,27.2475,27.2686,59550.0
2004-04-02 14:30:00,38.69,38.75,38.57,38.67,67350.0,27.2545,27.2968,27.17,27.2405,67350.0
2004-04-02 15:00:00,38.65,38.88,38.62,38.82,104700.0,27.2264,27.3884,27.2052,27.3461,104700.0
2004-04-02 15:30:00,38.83,38.89,38.76,38.81,89850.0,27.3532,27.3954,27.3039,27.3391,89850.0
2004-04-05 09:30:00,38.8,38.87,38.57,38.76,46950.0,27.332,27.3813,27.17,27.3039,46950.0
2004-04-05 10:00:00,38.77,39.07,38.77,38.91,49350.0,27.3109,27.5222,27.3109,27.4095,49350.0
2004-04-05 10:30:00,38.91,38.91,38.72,38.72,31500.0,27.4095,27.4095,27.2757,27.2757,31500.0
2004-04-05 11:00:00,38.69,38.75,38.61,38.73,42600.0,27.2545,27.2968,27.1982,27.2827,42600.0
2004-04-05 11:30:00,38.74,38.83,38.74,38.8,10350.0,27.2898,27.3532,27.2898,27.332,10350.0
2004-04-05 12:00:00,38.81,39.01,38.81,39.01,23700.0,27.3391,27.48,27.3391,27.48,23700.0
2004-04-05 12:30:00,39.01,39.07,38.98,39.02,33450.0,27.48,27.5222,27.4588,27.487,33450.0
2004-04-05 13:00:00,38.99,39.03,38.93,39.03,32850.0,27.4659,27.4941,27.4236,27.4941,32850.0
2004-04-05 13:30:00,39.03,39.05,39.0,39.01,33000.0,27.4941,27.5081,27.4729,27.48,33000.0
2004-04-05 14:00:00,39.01,39.07,39.01,39.05,118800.0,27.48,27.5222,27.48,27.5081,118800.0
2004-04-05 14:30:00,39.05,39.17,39.04,39.12,42000.0,27.5081,27.5927,27.5011,27.5574,42000.0
2004-04-05 15:00:00,39.12,39.29,39.1,39.21,161100.0,27.5574,27.6772,27.5434,27.6208,161100.0
2004-04-05 15:30:00,39.23,39.41,39.18,39.37,154650.0,27.6349,27.7617,27.5997,27.7336,154650.0
2004-04-06 09:30:00,39.27,39.5,39.16,39.5,131400.0,27.6631,27.8251,27.5856,27.8251,131400.0
2004-04-06 10:00:00,39.5,39.93,39.45,39.91,169950.0,27.8251,28.128,27.7899,28.114,169950.0
2004-04-06 10:30:00,39.91,39.97,39.69,39.73,117150.0,28.114,28.1562,27.959,27.9872,117150.0
2004-04-06 11:00:00,39.74,39.79,39.67,39.67,117150.0,27.9942,28.0294,27.9449,27.9449,117150.0
2004-04-06 11:30:00,39.69,39.74,39.67,39.69,79650.0,27.959,27.9942,27.9449,27.959,79650.0
2004-04-06 12:00:00,39.69,39.72,39.67,39.71,64950.0,27.959,27.9801,27.9449,27.9731,64950.0
2004-04-06 12:30:00,39.73,39.73,39.59,39.6,74400.0,27.9872,27.9872,27.8885,27.8956,74400.0
2004-04-06 13:00:00,39.62,39.7,39.62,39.7,69300.0,27.9097,27.966,27.9097,27.966,69300.0
2004-04-06 13:30:00,39.71,39.73,39.61,39.61,79050.0,27.9731,27.9872,27.9026,27.9026,79050.0
2004-04-06 14:00:00,39.61,39.68,39.58,39.66,58050.0,27.9026,27.9519,27.8815,27.9378,58050.0
2004-04-06 14:30:00,39.67,39.73,39.64,39.64,86250.0,27.9449,27.9872,27.9238,27.9238,86250.0
2004-04-06 15:00:00,39.65,39.67,39.57,39.57,148050.0,27.9308,27.9449,27.8744,27.8744,148050.0
2004-04-06 15:30:00,39.57,39.65,39.53,39.63,171000.0,27.8744,27.9308,27.8463,27.9167,171000.0
2004-04-07 09:30:00,39.53,39.53,39.03,39.04,126600.0,27.8463,27.8463,27.4941,27.5011,126600.0
2004-04-07 10:00:00,39.03,39.03,38.79,38.86,96150.0,27.4941,27.4941,27.325,27.3743,96150.0
2004-04-07 10:30:00,38.85,39.01,38.85,38.93,160650.0,27.3673,27.48,27.3673,27.4236,160650.0
2004-04-07 11:00:00,38.93,38.99,38.89,38.97,52950.0,27.4236,27.4659,27.3954,27.4518,52950.0
2004-04-07 11:30:00,38.96,38.97,38.9,38.97,67650.0,27.4447,27.4518,27.4025,27.4518,67650.0
2004-04-07 12:00:00,38.97,38.99,38.93,38.97,77400.0,27.4518,27.4659,27.4236,27.4518,77400.0
2004-04-07 12:30:00,38.98,39.0,38.97,38.99,49200.0,27.4588,27.4729,27.4518,27.4659,49200.0
2004-04-07 13:00:00,38.99,39.01,38.93,38.97,114750.0,27.4659,27.48,27.4236,27.4518,114750.0
2004-04-07 13:30:00,38.97,39.03,38.97,39.0,31950.0,27.4518,27.4941,27.4518,27.4729,31950.0
2004-04-07 14:00:00,39.01,39.06,38.98,39.03,37650.0,27.48,27.5152,27.4588,27.4941,37650.0
2004-04-07 14:30:00,39.03,39.04,38.97,38.97,129300.0,27.4941,27.5011,27.4518,27.4518,129300.0
2004-04-07 15:00:00,38.97,39.0,38.93,38.94,430050.0,27.4518,27.4729,27.4236,27.4307,430050.0
2004-04-07 15:30:00,38.94,38.96,38.73,38.73,212700.0,27.4307,27.4447,27.2827,27.2827,212700.0
2004-04-08 09:30:00,38.9,39.07,38.87,38.93,196350.0,27.4025,27.5222,27.3813,27.4236,196350.0
2004-04-08 10:00:00,38.94,38.94,38.72,38.76,116700.0,27.4307,27.4307,27.2757,27.3039,116700.0
2004-04-08 10:30:00,38.75,38.99,38.73,38.95,63750.0,27.2968,27.4659,27.2827,27.4377,63750.0
2004-04-08 11:00:00,38.95,38.95,38.51,38.53,141900.0,27.4377,27.4377,27.1277,27.1418,141900.0
2004-04-08 11:30:00,38.53,38.62,38.46,38.58,61050.0,27.1418,27.2052,27.0925,27.1771,61050.0
2004-04-08 12:00:00,38.56,38.71,38.54,38.63,59550.0,27.163,27.2686,27.1489,27.2123,59550.0
2004-04-08 12:30:00,38.6,38.64,38.53,38.59,41550.0,27.1911,27.2193,27.1418,27.1841,41550.0
2004-04-08 13:00:00,38.59,38.75,38.57,38.59,82350.0,27.1841,27.2968,27.17,27.1841,82350.0
2004-04-08 13:30:00,38.57,38.63,38.54,38.56,37800.0,27.17,27.2123,27.1489,27.163,37800.0
2004-04-08 14:00:00,38.56,38.6,38.41,38.47,75750.0,27.163,27.1911,27.0573,27.0996,75750.0
2004-04-08 14:30:00,38.47,38.49,38.36,38.45,68550.0,27.0996,27.1137,27.0221,27.0855,68550.0
2004-04-08 15:00:00,38.43,38.49,38.3,38.42,94800.0,27.0714,27.1137,26.9798,27.0643,94800.0
2004-04-08 15:30:00,38.42,38.49,38.35,38.43,172200.0,27.0643,27.1137,27.015,27.0714,172200.0
2004-04-12 09:30:00,38.49,38.73,38.49,38.71,111900.0,27.1137,27.2827,27.1137,27.2686,111900.0
2004-04-12 10:00:00,38.69,38.73,38.59,38.59,138750.0,27.2545,27.2827,27.1841,27.1841,138750.0
2004-04-12 10:30:00,38.61,38.75,38.6,38.75,91050.0,27.1982,27.2968,27.1911,27.2968,91050.0
2004-04-12 11:00:00,38.75,38.75,38.59,38.61,83700.0,27.2968,27.2968,27.1841,27.1982,83700.0
2004-04-12 11:30:00,38.6,38.63,38.48,38.51,84600.0,27.1911,27.2123,27.1066,27.1277,84600.0
2004-04-12 12:00:00,38.51,38.55,38.35,38.41,137850.0,27.1277,27.1559,27.015,27.0573,137850.0
2004-04-12 12:30:00,38.41,38.47,38.39,38.44,50400.0,27.0573,27.0996,27.0432,27.0784,50400.0
2004-04-12 13:00:00,38.44,38.49,38.35,38.42,48750.0,27.0784,27.1137,27.015,27.0643,48750.0
2004-04-12 13:30:00,38.41,38.53,38.41,38.51,42750.0,27.0573,27.1418,27.0573,27.1277,42750.0
2004-04-12 14:00:00,38.52,38.55,38.43,38.43,62550.0,27.1348,27.1559,27.0714,27.0714,62550.0
2004-04-12 14:30:00,38.43,38.46,38.39,38.41,48750.0,27.0714,27.0925,27.0432,27.0573,48750.0
2004-04-12 15:00:00,38.43,38.43,38.37,38.37,98700.0,27.0714,27.0714,27.0291,27.0291,98700.0
2004-04-12 15:30:00,38.39,38.46,38.37,38.43,139350.0,27.0432,27.0925,27.0291,27.0714,139350.0
2004-04-13 09:30:00,38.47,38.55,38.23,38.23,87900.0,27.0996,27.1559,26.9305,26.9305,87900.0
2004-04-13 10:00:00,38.21,38.21,38.04,38.07,91650.0,26.9164,26.9164,26.7967,26.8178,91650.0
2004-04-13 10:30:00,38.07,38.19,38.06,38.17,66000.0,26.8178,26.9023,26.8107,26.8882,66000.0
2004-04-13 11:00:00,38.18,38.21,37.99,38.05,61200.0,26.8953,26.9164,26.7614,26.8037,61200.0
2004-04-13 11:30:00,38.07,38.27,38.05,38.2,150900.0,26.8178,26.9587,26.8037,26.9094,150900.0
2004-04-13 12:00:00,38.2,38.29,38.1,38.11,56850.0,26.9094,26.9728,26.8389,26.846,56850.0
2004-04-13 12:30:00,38.11,38.19,38.04,38.19,87750.0,26.846,26.9023,26.7967,26.9023,87750.0
2004-04-13 13:00:00,38.2,38.27,38.15,38.21,74250.0,26.9094,26.9587,26.8741,26.9164,74250.0
2004-04-13 13:30:00,38.2,38.21,38.08,38.13,66000.0,26.9094,26.9164,26.8248,26.8601,66000.0
2004-04-13 14:00:00,38.13,38.19,37.99,38.0,76800.0,26.8601,26.9023,26.7614,26.7685,76800.0
2004-04-13 14:30:00,37.99,38.03,37.75,37.83,135900.0,26.7614,26.7896,26.5924,26.6487,135900.0
2004-04-13 15:00:00,37.85,37.87,37.67,37.85,111300.0,26.6628,26.6769,26.536,26.6628,111300.0
2004-04-13 15:30:00,37.86,37.95,37.74,37.79,178650.0,26.6699,26.7333,26.5853,26.6206,178650.0
2004-04-14 09:30:00,38.57,39.53,38.37,39.39,562500.0,27.17,27.8463,27.0291,27.7476,562500.0
2004-04-14 10:00:00,39.4,39.44,39.21,39.33,636450.0,27.7547,27.7829,27.6208,27.7054,636450.0
2004-04-14 10:30:00,39.33,39.33,39.11,39.11,308700.0,27.7054,27.7054,27.5504,27.5504,308700.0
2004-04-14 11:00:00,39.11,39.5,39.11,39.39,229950.0,27.5504,27.8251,27.5504,27.7476,229950.0
2004-04-14 11:30:00,39.39,39.4,39.3,39.32,101550.0,27.7476,27.7547,27.6842,27.6983,101550.0
2004-04-14 12:00:00,39.33,39.5,39.33,39.46,103500.0,27.7054,27.8251,27.7054,27.797,103500.0
2004-04-14 12:30:00,39.47,39.58,39.37,39.45,94050.0,27.804,27.8815,27.7336,27.7899,94050.0
2004-04-14 13:00:00,39.45,39.49,39.31,39.35,77550.0,27.7899,27.8181,27.6913,27.7195,77550.0
2004-04-14 13:30:00,39.36,39.53,39.35,39.49,82800.0,27.7265,27.8463,27.7195,27.8181,82800.0
2004-04-14 14:00:00,39.49,39.5,39.21,39.21,99450.0,27.8181,27.8251,27.6208,27.6208,99450.0
2004-04-14 14:30:00,39.17,39.3,39.13,39.15,208200.0,27.5927,27.6842,27.5645,27.5786,208200.0
2004-04-14 15:00:00,39.15,39.15,38.92,39.11,309150.0,27.5786,27.5786,27.4166,27.5504,309150.0
2004-04-14 15:30:00,39.12,39.23,39.05,39.21,245250.0,27.5574,27.6349,27.5081,27.6208,245250.0
2004-04-15 09:30:00,39.6,39.93,39.53,39.76,283500.0,27.8956,28.128,27.8463,28.0083,283500.0
2004-04-15 10:00:00,39.76,39.83,39.72,39.78,165300.0,28.0083,28.0576,27.9801,28.0224,165300.0
2004-04-15 10:30:00,39.79,39.8,39.59,39.61,145950.0,28.0294,28.0365,27.8885,27.9026,145950.0
2004-04-15 11:00:00,39.62,39.8,39.59,39.71,110400.0,27.9097,28.0365,27.8885,27.9731,110400.0
2004-04-15 11:30:00,39.71,39.77,39.57,39.63,109950.0,27.9731,28.0153,27.8744,27.9167,109950.0
2004-04-15 12:00:00,39.63,39.77,39.56,39.57,107250.0,27.9167,28.0153,27.8674,27.8744,107250.0
2004-04-15 12:30:00,39.57,39.65,39.47,39.6,110100.0,27.8744,27.9308,27.804,27.8956,110100.0
2004-04-15 13:00:00,39.6,39.67,39.21,39.21,141450.0,27.8956,27.9449,27.6208,27.6208,141450.0
2004-04-15 13:30:00,39.21,39.26,39.19,39.2,96450.0,27.6208,27.6561,27.6068,27.6138,96450.0
2004-04-15 14:00:00,39.21,39.23,38.95,39.0,151800.0,27.6208,27.6349,27.4377,27.4729,151800.0
2004-04-15 14:30:00,38.99,39.07,38.88,39.07,227100.0,27.4659,27.5222,27.3884,27.5222,227100.0
2004-04-15 15:00:00,39.1,39.11,38.93,39.03,171450.0,27.5434,27.5504,27.4236,27.4941,171450.0
2004-04-15 15:30:00,39.03,39.15,39.01,39.04,249300.0,27.4941,27.5786,27.48,27.5011,249300.0
2004-04-16 09:30:00,39.27,39.27,39.1,39.21,107700.0,27.6631,27.6631,27.5434,27.6208,107700.0
2004-04-16 10:00:00,39.21,39.27,39.14,39.23,94650.0,27.6208,27.6631,27.5715,27.6349,94650.0
2004-04-16 10:30:00,39.23,39.3,39.2,39.26,96300.0,27.6349,27.6842,27.6138,27.6561,96300.0
2004-04-16 11:00:00,39.27,39.42,39.27,39.33,99000.0,27.6631,27.7688,27.6631,27.7054,99000.0
2004-04-16 11:30:00,39.33,39.39,39.3,39.33,70500.0,27.7054,27.7476,27.6842,27.7054,70500.0
2004-04-16 12:00:00,39.33,39.48,39.31,39.44,83550.0,27.7054,27.811,27.6913,27.7829,83550.0
2004-04-16 12:30:00,39.43,39.47,39.43,39.47,51900.0,27.7758,27.804,27.7758,27.804,51900.0
2004-04-16 13:00:00,39.47,39.47,39.3,39.3,66150.0,27.804,27.804,27.6842,27.6842,66150.0
2004-04-16 13:30:00,39.29,39.33,39.19,39.2,45150.0,27.6772,27.7054,27.6068,27.6138,45150.0
2004-04-16 14:00:00,39.19,39.2,39.16,39.2,121500.0,27.6068,27.6138,27.5856,27.6138,121500.0
2004-04-16 14:30:00,39.2,39.2,39.15,39.17,76350.0,27.6138,27.6138,27.5786,27.5927,76350.0
2004-04-16 15:00:00,39.16,39.28,39.13,39.15,129150.0,27.5856,27.6702,27.5645,27.5786,129150.0
2004-04-16 15:30:00,39.15,39.27,39.14,39.17,155550.0,27.5786,27.6631,27.5715,27.5927,155550.0
2004-04-19 09:30:00,39.0,39.0,38.45,38.87,465450.0,27.4729,27.4729,27.0855,27.3813,465450.0
2004-04-19 10:00:00,38.87,38.87,38.63,38.79,96300.0,27.3813,27.3813,27.2123,27.325,96300.0
2004-04-19 10:30:00,38.78,38.81,38.63,38.65,105750.0,27.3179,27.3391,27.2123,27.2264,105750.0
2004-04-19 11:00:00,38.63,38.67,38.45,38.51,396000.0,27.2123,27.2405,27.0855,27.1277,396000.0
2004-04-19 11:30:00,38.51,38.73,38.49,38.71,337950.0,27.1277,27.2827,27.1137,27.2686,337950.0
2004-04-19 12:00:00,38.71,38.81,38.6,38.69,169500.0,27.2686,27.3391,27.1911,27.2545,169500.0
2004-04-19 12:30:00,38.69,38.75,38.67,38.67,59850.0,27.2545,27.2968,27.2405,27.2405,59850.0
2004-04-19 13:00:00,38.67,38.67,38.53,38.55,170250.0,27.2405,27.2405,27.1418,27.1559,170250.0
2004-04-19 13:30:00,38.55,38.57,38.44,38.48,125400.0,27.1559,27.17,27.0784,27.1066,125400.0
2004-04-19 14:00:00,38.48,38.67,38.4,38.63,276300.0,27.1066,27.2405,27.0503,27.2123,276300.0
2004-04-19 14:30:00,38.63,38.73,38.61,38.68,172350.0,27.2123,27.2827,27.1982,27.2475,172350.0
2004-04-19 15:00:00,38.67,38.71,38.63,38.67,177600.0,27.2405,27.2686,27.2123,27.2405,177600.0
2004-04-19 15:30:00,38.67,38.73,38.48,38.5,236700.0,27.2405,27.2827,27.1066,27.1207,236700.0
2004-04-20 09:30:00,38.83,38.97,38.75,38.96,128250.0,27.3532,27.4518,27.2968,27.4447,128250.0
2004-04-20 10:00:00,38.97,39.07,38.97,39.06,109500.0,27.4518,27.5222,27.4518,27.5152,109500.0
2004-04-20 10:30:00,39.07,39.07,38.93,38.93,73350.0,27.5222,27.5222,27.4236,27.4236,73350.0
2004-04-20 11:00:00,38.95,39.02,38.91,39.0,112950.0,27.4377,27.487,27.4095,27.4729,112950.0
2004-04-20 11:30:00,39.01,39.07,38.97,39.0,76350.0,27.48,27.5222,27.4518,27.4729,76350.0
2004-04-20 12:00:00,39.0,39.09,38.93,39.09,156600.0,27.4729,27.5363,27.4236,27.5363,156600.0
2004-04-20 12:30:00,39.09,39.18,39.09,39.13,120000.0,27.5363,27.5997,27.5363,27.5645,120000.0
2004-04-20 13:00:00,39.13,39.19,39.11,39.18,67350.0,27.5645,27.6068,27.5504,27.5997,67350.0
2004-04-20 13:30:00,39.17,39.25,39.15,39.25,125850.0,27.5927,27.649,27.5786,27.649,125850.0
2004-04-20 14:00:00,39.27,39.41,39.21,39.37,165600.0,27.6631,27.7617,27.6208,27.7336,165600.0
2004-04-20 14:30:00,39.37,39.39,38.99,38.99,127050.0,27.7336,27.7476,27.4659,27.4659,127050.0
2004-04-20 15:00:00,38.97,39.03,38.8,38.81,235800.0,27.4518,27.4941,27.332,27.3391,235800.0
2004-04-20 15:30:00,38.83,38.87,38.6,38.61,284700.0,27.3532,27.3813,27.1911,27.1982,284700.0
2004-04-21 09:30:00,38.53,38.57,38.27,38.47,206850.0,27.1418,27.17,26.9587,27.0996,206850.0
2004-04-21 10:00:00,38.49,38.65,38.34,38.5,180900.0,27.1137,27.2264,27.008,27.1207,180900.0
2004-04-21 10:30:00,38.51,38.55,38.22,38.29,105900.0,27.1277,27.1559,26.9235,26.9728,105900.0
2004-04-21 11:00:00,38.29,38.4,38.15,38.39,111750.0,26.9728,27.0503,26.8741,27.0432,111750.0
2004-04-21 11:30:00,38.39,38.53,38.33,38.47,84750.0,27.0432,27.1418,27.0009,27.0996,84750.0
2004-04-21 12:00:00,38.46,38.58,38.41,38.55,96000.0,27.0925,27.1771,27.0573,27.1559,96000.0
2004-04-21 12:30:00,38.57,38.58,38.5,38.53,75600.0,27.17,27.1771,27.1207,27.1418,75600.0
2004-04-21 13:00:00,38.51,38.6,38.5,38.57,75150.0,27.1277,27.1911,27.1207,27.17,75150.0
2004-04-21 13:30:00,38.58,38.6,38.45,38.47,85350.0,27.1771,27.1911,27.0855,27.0996,85350.0
2004-04-21 14:00:00,38.5,38.53,38.45,38.51,129000.0,27.1207,27.1418,27.0855,27.1277,129000.0
2004-04-21 14:30:00,38.51,38.67,38.47,38.47,108150.0,27.1277,27.2405,27.0996,27.0996,108150.0
2004-04-21 15:00:00,38.49,38.61,38.42,38.49,120450.0,27.1137,27.1982,27.0643,27.1137,120450.0
2004-04-21 15:30:00,38.48,38.64,38.42,38.49,194550.0,27.1066,27.2193,27.0643,27.1137,194550.0
2004-04-22 09:30:00,38.53,38.8,38.53,38.63,140700.0,27.1418,27.332,27.1418,27.2123,140700.0
2004-04-22 10:00:00,38.63,38.64,38.37,38.37,192450.0,27.2123,27.2193,27.0291,27.0291,192450.0
2004-04-22 10:30:00,38.37,38.61,38.37,38.59,126750.0,27.0291,27.1982,27.0291,27.1841,126750.0
2004-04-22 11:00:00,38.61,39.3,38.61,39.25,170550.0,27.1982,27.6842,27.1982,27.649,170550.0
2004-04-22 11:30:00,39.26,39.6,39.26,39.57,134100.0,27.6561,27.8956,27.6561,27.8744,134100.0
2004-04-22 12:00:00,39.57,39.65,39.51,39.55,73650.0,27.8744,27.9308,27.8322,27.8604,73650.0
2004-04-22 12:30:00,39.55,39.59,39.47,39.47,72000.0,27.8604,27.8885,27.804,27.804,72000.0
2004-04-22 13:00:00,39.47,39.57,39.45,39.57,74550.0,27.804,27.8744,27.7899,27.8744,74550.0
2004-04-22 13:30:00,39.58,39.8,39.58,39.78,94950.0,27.8815,28.0365,27.8815,28.0224,94950.0
2004-04-22 14:00:00,39.77,39.8,39.72,39.75,105750.0,28.0153,28.0365,27.9801,28.0012,105750.0
2004-04-22 14:30:00,39.78,39.83,39.64,39.72,149400.0,28.0224,28.0576,27.9238,27.9801,149400.0
2004-04-22 15:00:00,39.71,39.71,39.53,39.63,117750.0,27.9731,27.9731,27.8463,27.9167,117750.0
2004-04-22 15:30:00,39.62,39.63,39.47,39.62,159300.0,27.9097,27.9167,27.804,27.9097,159300.0
2004-04-23 09:30:00,38.53,39.23,38.53,38.69,318450.0,27.1418,27.6349,27.1418,27.2545,318450.0
2004-04-23 10:00:00,38.7,38.74,38.61,38.66,202200.0,27.2616,27.2898,27.1982,27.2334,202200.0
2004-04-23 10:30:00,38.66,38.66,38.36,38.4,287550.0,27.2334,27.2334,27.0221,27.0503,287550.0
2004-04-23 11:00:00,38.41,38.44,38.33,38.33,116250.0,27.0573,27.0784,27.0009,27.0009,116250.0
2004-04-23 11:30:00,38.33,38.35,38.21,38.27,120600.0,27.0009,27.015,26.9164,26.9587,120600.0
2004-04-23 12:00:00,38.26,38.46,38.25,38.46,62550.0,26.9516,27.0925,26.9446,27.0925,62550.0
2004-04-23 12:30:00,38.46,38.57,38.41,38.54,51000.0,27.0925,27.17,27.0573,27.1489,51000.0
2004-04-23 13:00:00,38.55,38.67,38.53,38.67,49650.0,27.1559,27.2405,27.1418,27.2405,49650.0
2004-04-23 13:30:00,38.68,38.75,38.67,38.69,99900.0,27.2475,27.2968,27.2405,27.2545,99900.0
2004-04-23 14:00:00,38.69,38.8,38.6,38.79,112650.0,27.2545,27.332,27.1911,27.325,112650.0
2004-04-23 14:30:00,38.79,38.88,38.79,38.88,96300.0,27.325,27.3884,27.325,27.3884,96300.0
2004-04-23 15:00:00,38.88,38.88,38.76,38.79,199500.0,27.3884,27.3884,27.3039,27.325,199500.0
2004-04-23 15:30:00,38.79,38.8,38.59,38.59,312000.0,27.325,27.332,27.1841,27.1841,312000.0
2004-04-26 09:30:00,38.56,38.84,38.55,38.81,90750.0,27.163,27.3602,27.1559,27.3391,90750.0
2004-04-26 10:00:00,38.77,38.84,38.37,38.37,94050.0,27.3109,27.3602,27.0291,27.0291,94050.0
2004-04-26 10:30:00,38.37,38.63,38.37,38.63,160950.0,27.0291,27.2123,27.0291,27.2123,160950.0
2004-04-26 11:00:00,38.63,38.69,38.63,38.63,101100.0,27.2123,27.2545,27.2123,27.2123,101100.0
2004-04-26 11:30:00,38.63,38.64,38.44,38.54,66900.0,27.2123,27.2193,27.0784,27.1489,66900.0
2004-04-26 12:00:00,38.56,38.61,38.55,38.56,42750.0,27.163,27.1982,27.1559,27.163,42750.0
2004-04-26 12:30:00,38.55,38.6,38.46,38.52,74250.0,27.1559,27.1911,27.0925,27.1348,74250.0
2004-04-26 13:00:00,38.53,38.6,38.43,38.46,28650.0,27.1418,27.1911,27.0714,27.0925,28650.0
2004-04-26 13:30:00,38.46,38.58,38.46,38.56,23550.0,27.0925,27.1771,27.0925,27.163,23550.0
2004-04-26 14:00:00,38.56,38.57,38.46,38.46,79800.0,27.163,27.17,27.0925,27.0925,79800.0
2004-04-26 14:30:00,38.46,38.47,38.29,38.32,117300.0,27.0925,27.0996,26.9728,26.9939,117300.0
2004-04-26 15:00:00,38.32,38.45,38.28,38.42,251550.0,26.9939,27.0855,26.9657,27.0643,251550.0
2004-04-26 15:30:00,38.38,38.39,38.19,38.22,233100.0,27.0362,27.0432,26.9023,26.9235,233100.0
2004-04-27 09:30:00,38.5,38.55,38.44,38.5,130200.0,27.1207,27.1559,27.0784,27.1207,130200.0
2004-04-27 10:00:00,38.5,38.95,38.5,38.88,126150.0,27.1207,27.4377,27.1207,27.3884,126150.0
2004-04-27 10:30:00,38.89,38.9,38.58,38.58,89850.0,27.3954,27.4025,27.1771,27.1771,89850.0
2004-04-27 11:00:00,38.59,38.67,38.52,38.61,51000.0,27.1841,27.2405,27.1348,27.1982,51000.0
2004-04-27 11:30:00,38.61,38.71,38.61,38.69,52200.0,27.1982,27.2686,27.1982,27.2545,52200.0
2004-04-27 12:00:00,38.69,38.77,38.68,38.73,68850.0,27.2545,27.3109,27.2475,27.2827,68850.0
2004-04-27 12:30:00,38.73,38.81,38.73,38.74,65700.0,27.2827,27.3391,27.2827,27.2898,65700.0
2004-04-27 13:00:00,38.75,38.78,38.72,38.74,67200.0,27.2968,27.3179,27.2757,27.2898,67200.0
2004-04-27 13:30:00,38.75,38.79,38.73,38.77,57450.0,27.2968,27.325,27.2827,27.3109,57450.0
2004-04-27 14:00:00,38.77,38.78,38.6,38.6,55500.0,27.3109,27.3179,27.1911,27.1911,55500.0
2004-04-27 14:30:00,38.6,38.61,38.43,38.48,74550.0,27.1911,27.1982,27.0714,27.1066,74550.0
2004-04-27 15:00:00,38.49,38.63,38.49,38.57,80100.0,27.1137,27.2123,27.1137,27.17,80100.0
2004-04-27 15:30:00,38.57,38.58,38.44,38.49,113850.0,27.17,27.1771,27.0784,27.1137,113850.0
2004-04-28 09:30:00,38.47,38.47,38.07,38.23,105150.0,27.0996,27.0996,26.8178,26.9305,105150.0
2004-04-28 10:00:00,38.23,38.23,38.01,38.06,89400.0,26.9305,26.9305,26.7755,26.8107,89400.0
2004-04-28 10:30:00,38.05,38.07,37.95,37.96,124200.0,26.8037,26.8178,26.7333,26.7403,124200.0
2004-04-28 11:00:00,37.95,37.95,37.59,37.59,168900.0,26.7333,26.7333,26.4797,26.4797,168900.0
2004-04-28 11:30:00,37.59,37.68,37.52,37.53,156750.0,26.4797,26.5431,26.4304,26.4374,156750.0
2004-04-28 12:00:00,37.53,37.57,37.47,37.55,106050.0,26.4374,26.4656,26.3951,26.4515,106050.0
2004-04-28 12:30:00,37.55,37.77,37.55,37.77,92700.0,26.4515,26.6065,26.4515,26.6065,92700.0
2004-04-28 13:00:00,37.79,37.86,37.69,37.73,109350.0,26.6206,26.6699,26.5501,26.5783,109350.0
2004-04-28 13:30:00,37.74,37.76,37.71,37.76,60450.0,26.5853,26.5994,26.5642,26.5994,60450.0
2004-04-28 14:00:00,37.76,37.79,37.71,37.75,86100.0,26.5994,26.6206,26.5642,26.5924,86100.0
2004-04-28 14:30:00,37.75,37.84,37.73,37.75,99900.0,26.5924,26.6558,26.5783,26.5924,99900.0
2004-04-28 15:00:00,37.76,37.77,37.55,37.55,100500.0,26.5994,26.6065,26.4515,26.4515,100500.0
2004-04-28 15:30:00,37.56,37.65,37.45,37.46,374850.0,26.4585,26.5219,26.381,26.3881,374850.0
2004-04-29 09:30:00,37.57,37.57,37.23,37.33,140700.0,26.4656,26.4656,26.2261,26.2965,140700.0
2004-04-29 10:00:00,37.33,37.61,37.29,37.51,126450.0,26.2965,26.4938,26.2683,26.4233,126450.0
2004-04-29 10:30:00,37.49,37.53,37.4,37.5,68100.0,26.4092,26.4374,26.3458,26.4163,68100.0
2004-04-29 11:00:00,37.5,37.55,37.23,37.29,181800.0,26.4163,26.4515,26.2261,26.2683,181800.0
2004-04-29 11:30:00,37.3,37.33,37.25,37.31,84450.0,26.2754,26.2965,26.2402,26.2824,84450.0
2004-04-29 12:00:00,37.29,37.37,37.2,37.21,55050.0,26.2683,26.3247,26.2049,26.212,55050.0
2004-04-29 12:30:00,37.23,37.31,37.22,37.22,114300.0,26.2261,26.2824,26.219,26.219,114300.0
2004-04-29 13:00:00,37.22,37.23,37.03,37.07,154800.0,26.219,26.2261,26.0852,26.1134,154800.0
2004-04-29 13:30:00,37.05,37.19,37.05,37.19,66600.0,26.0993,26.1979,26.0993,26.1979,66600.0
2004-04-29 14:00:00,37.15,37.22,36.85,36.86,48000.0,26.1697,26.219,25.9584,25.9654,48000.0
2004-04-29 14:30:00,36.89,36.89,36.77,36.85,73800.0,25.9866,25.9866,25.902,25.9584,73800.0
2004-04-29 15:00:00,36.84,36.84,36.63,36.76,150300.0,25.9513,25.9513,25.8034,25.895,150300.0
2004-04-29 15:30:00,36.73,36.87,36.69,36.85,305400.0,25.8739,25.9725,25.8457,25.9584,305400.0
2004-04-30 09:30:00,37.23,37.44,37.17,37.19,169350.0,26.2261,26.374,26.1838,26.1979,169350.0
2004-04-30 10:00:00,37.19,37.38,37.14,37.18,156900.0,26.1979,26.3317,26.1627,26.1908,156900.0
2004-04-30 10:30:00,37.17,37.42,37.14,37.34,84750.0,26.1838,26.3599,26.1627,26.3036,84750.0
2004-04-30 11:00:00,37.35,37.54,37.31,37.37,66600.0,26.3106,26.4444,26.2824,26.3247,66600.0
2004-04-30 11:30:00,37.41,37.43,37.21,37.27,41400.0,26.3529,26.367,26.212,26.2542,41400.0
2004-04-30 12:00:00,37.27,37.37,37.25,37.35,41550.0,26.2542,26.3247,26.2402,26.3106,41550.0
2004-04-30 12:30:00,37.36,37.39,37.2,37.21,37950.0,26.3176,26.3388,26.2049,26.212,37950.0
2004-04-30 13:00:00,37.23,37.27,37.07,37.15,49650.0,26.2261,26.2542,26.1134,26.1697,49650.0
2004-04-30 13:30:00,37.15,37.36,37.13,37.33,82050.0,26.1697,26.3176,26.1556,26.2965,82050.0
2004-04-30 14:00:00,37.35,37.35,37.17,37.27,50250.0,26.3106,26.3106,26.1838,26.2542,50250.0
2004-04-30 14:30:00,37.28,37.33,37.13,37.17,63150.0,26.2613,26.2965,26.1556,26.1838,63150.0
2004-04-30 15:00:00,37.17,37.17,36.89,36.91,134850.0,26.1838,26.1838,25.9866,26.0007,134850.0
2004-04-30 15:30:00,36.89,37.0,36.88,36.91,200850.0,25.9866,26.064,25.9795,26.0007,200850.0
2004-05-03 09:30:00,36.86,37.13,36.86,37.03,154650.0,25.9654,26.1556,25.9654,26.0852,154650.0
2004-05-03 10:00:00,37.03,37.08,36.84,36.91,125250.0,26.0852,26.1204,25.9513,26.0007,125250.0
2004-05-03 10:30:00,36.92,37.14,36.88,37.07,71700.0,26.0077,26.1627,25.9795,26.1134,71700.0
2004-05-03 11:00:00,37.08,37.2,37.0,37.01,51750.0,26.1204,26.2049,26.064,26.0711,51750.0
2004-05-03 11:30:00,37.02,37.09,36.99,37.07,44400.0,26.0781,26.1274,26.057,26.1134,44400.0
2004-05-03 12:00:00,37.07,37.13,36.97,37.03,46950.0,26.1134,26.1556,26.0429,26.0852,46950.0
2004-05-03 12:30:00,37.03,37.05,36.97,36.99,31350.0,26.0852,26.0993,26.0429,26.057,31350.0
2004-05-03 13:00:00,37.0,37.07,37.0,37.0,29850.0,26.064,26.1134,26.064,26.064,29850.0
2004-05-03 13:30:00,37.01,37.04,36.97,37.01,32250.0,26.0711,26.0922,26.0429,26.0711,32250.0
2004-05-03 14:00:00,36.99,37.15,36.99,37.08,50100.0,26.057,26.1697,26.057,26.1204,50100.0
2004-05-03 14:30:00,37.08,37.09,36.93,36.93,62850.0,26.1204,26.1274,26.0147,26.0147,62850.0
2004-05-03 15:00:00,36.93,37.03,36.89,36.94,91650.0,26.0147,26.0852,25.9866,26.0218,91650.0
2004-05-03 15:30:00,36.93,37.11,36.9,37.1,126750.0,26.0147,26.1415,25.9936,26.1345,126750.0
2004-05-04 09:30:00,37.17,37.35,37.16,37.25,61650.0,26.1838,26.3106,26.1768,26.2402,61650.0
2004-05-04 10:00:00,37.25,37.25,36.83,36.89,105150.0,26.2402,26.2402,25.9443,25.9866,105150.0
2004-05-04 10:30:00,36.89,36.93,36.8,36.8,70650.0,25.9866,26.0147,25.9232,25.9232,70650.0
2004-05-04 11:00:00,36.8,36.8,36.69,36.73,46050.0,25.9232,25.9232,25.8457,25.8739,46050.0
2004-05-04 11:30:00,36.74,36.75,36.68,36.73,35850.0,25.8809,25.8879,25.8386,25.8739,35850.0
2004-05-04 12:00:00,36.72,36.72,36.67,36.68,111750.0,25.8668,25.8668,25.8316,25.8386,111750.0
2004-05-04 12:30:00,36.69,36.71,36.65,36.67,38250.0,25.8457,25.8598,25.8175,25.8316,38250.0
2004-05-04 13:00:00,36.67,36.87,36.64,36.87,46500.0,25.8316,25.9725,25.8105,25.9725,46500.0
2004-05-04 13:30:00,36.87,36.9,36.75,36.76,53850.0,25.9725,25.9936,25.8879,25.895,53850.0
2004-05-04 14:00:00,36.75,36.91,36.65,36.77,131250.0,25.8879,26.0007,25.8175,25.902,131250.0
2004-05-04 14:30:00,36.75,37.05,36.67,37.05,272700.0,25.8879,26.0993,25.8316,26.0993,272700.0
2004-05-04 15:00:00,37.05,37.08,36.64,36.65,252300.0,26.0993,26.1204,25.8105,25.8175,252300.0
2004-05-04 15:30:00,36.66,36.75,36.51,36.63,218100.0,25.8245,25.8879,25.7189,25.8034,218100.0
2004-05-05 09:30:00,36.73,36.8,36.59,36.78,137400.0,25.8739,25.9232,25.7752,25.9091,137400.0
2004-05-05 10:00:00,36.78,36.9,36.65,36.9,225150.0,25.9091,25.9936,25.8175,25.9936,225150.0
2004-05-05 10:30:00,36.9,37.1,36.89,36.99,172200.0,25.9936,26.1345,25.9866,26.057,172200.0
2004-05-05 11:00:00,36.98,36.98,36.88,36.97,37950.0,26.05,26.05,25.9795,26.0429,37950.0
2004-05-05 11:30:00,36.93,37.01,36.9,36.99,56100.0,26.0147,26.0711,25.9936,26.057,56100.0
2004-05-05 12:00:00,36.99,37.01,36.92,36.92,112650.0,26.057,26.0711,26.0077,26.0077,112650.0
2004-05-05 12:30:00,36.92,36.93,36.82,36.83,51000.0,26.0077,26.0147,25.9373,25.9443,51000.0
2004-05-05 13:00:00,36.83,36.86,36.76,36.84,168450.0,25.9443,25.9654,25.895,25.9513,168450.0
2004-05-05 13:30:00,36.83,36.95,36.81,36.89,45000.0,25.9443,26.0288,25.9302,25.9866,45000.0
2004-05-05 14:00:00,36.9,36.95,36.84,36.91,35700.0,25.9936,26.0288,25.9513,26.0007,35700.0
2004-05-05 14:30:00,36.91,36.97,36.83,36.95,68400.0,26.0007,26.0429,25.9443,26.0288,68400.0
2004-05-05 15:00:00,36.95,36.99,36.9,36.94,178200.0,26.0288,26.057,25.9936,26.0218,178200.0
2004-05-05 15:30:00,36.95,37.06,36.88,36.88,323100.0,26.0288,26.1063,25.9795,25.9795,323100.0
2004-05-06 09:30:00,36.57,36.97,36.53,36.9,183000.0,25.7611,26.0429,25.733,25.9936,183000.0
2004-05-06 10:00:00,36.9,37.09,36.89,36.9,131400.0,25.9936,26.1274,25.9866,25.9936,131400.0
2004-05-06 10:30:00,36.91,36.93,36.67,36.7,196350.0,26.0007,26.0147,25.8316,25.8527,196350.0
2004-05-06 11:00:00,36.68,36.71,36.61,36.65,129600.0,25.8386,25.8598,25.7893,25.8175,129600.0
2004-05-06 11:30:00,36.67,36.7,36.64,36.67,168150.0,25.8316,25.8527,25.8105,25.8316,168150.0
2004-05-06 12:00:00,36.67,36.73,36.53,36.57,138150.0,25.8316,25.8739,25.733,25.7611,138150.0
2004-05-06 12:30:00,36.56,36.58,36.39,36.55,76050.0,25.7541,25.7682,25.6343,25.7471,76050.0
2004-05-06 13:00:00,36.56,36.67,36.56,36.67,59700.0,25.7541,25.8316,25.7541,25.8316,59700.0
2004-05-06 13:30:00,36.67,36.76,36.62,36.74,72300.0,25.8316,25.895,25.7964,25.8809,72300.0
2004-05-06 14:00:00,36.73,36.76,36.63,36.7,64050.0,25.8739,25.895,25.8034,25.8527,64050.0
2004-05-06 14:30:00,36.71,36.72,36.59,36.63,205650.0,25.8598,25.8668,25.7752,25.8034,205650.0
2004-05-06 15:00:00,36.63,36.85,36.61,36.85,161850.0,25.8034,25.9584,25.7893,25.9584,161850.0
2004-05-06 15:30:00,36.85,37.05,36.85,36.93,283800.0,25.9584,26.0993,25.9584,26.0147,283800.0
2004-05-07 09:30:00,36.67,37.05,36.67,36.97,208500.0,25.8316,26.0993,25.8316,26.0429,208500.0
2004-05-07 10:00:00,36.97,37.0,36.68,36.88,143700.0,26.0429,26.064,25.8386,25.9795,143700.0
2004-05-07 10:30:00,36.87,37.0,36.78,36.93,59250.0,25.9725,26.064,25.9091,26.0147,59250.0
2004-05-07 11:00:00,36.99,36.99,36.77,36.85,87000.0,26.057,26.057,25.902,25.9584,87000.0
2004-05-07 11:30:00,36.87,36.87,36.81,36.87,38850.0,25.9725,25.9725,25.9302,25.9725,38850.0
2004-05-07 12:00:00,36.87,36.89,36.71,36.73,25950.0,25.9725,25.9866,25.8598,25.8739,25950.0
2004-05-07 12:30:00,36.72,36.8,36.72,36.77,22200.0,25.8668,25.9232,25.8668,25.902,22200.0
2004-05-07 13:00:00,36.77,36.87,36.77,36.85,37800.0,25.902,25.9725,25.902,25.9584,37800.0
2004-05-07 13:30:00,36.86,36.86,36.57,36.58,94050.0,25.9654,25.9654,25.7611,25.7682,94050.0
2004-05-07 14:00:00,36.58,36.6,36.45,36.45,152400.0,25.7682,25.7823,25.6766,25.6766,152400.0
2004-05-07 14:30:00,36.45,36.6,36.37,36.53,102300.0,25.6766,25.7823,25.6203,25.733,102300.0
2004-05-07 15:00:00,36.52,36.54,36.29,36.29,201450.0,25.7259,25.74,25.5639,25.5639,201450.0
2004-05-07 15:30:00,36.29,36.31,36.12,36.13,260550.0,25.5639,25.578,25.4441,25.4512,260550.0
2004-05-10 09:30:00,35.93,36.01,35.58,35.59,253050.0,25.3103,25.3667,25.0638,25.0708,253050.0
2004-05-10 10:00:00,35.57,35.61,35.27,35.43,267150.0,25.0567,25.0849,24.8454,24.9581,267150.0
2004-05-10 10:30:00,35.43,35.49,35.21,35.28,194700.0,24.9581,25.0004,24.8031,24.8524,194700.0
2004-05-10 11:00:00,35.26,35.27,34.73,34.73,238500.0,24.8383,24.8454,24.465,24.465,238500.0
2004-05-10 11:30:00,34.73,34.73,34.49,34.66,324900.0,24.465,24.465,24.2959,24.4157,324900.0
2004-05-10 12:00:00,34.67,34.87,34.65,34.86,201900.0,24.4227,24.5636,24.4086,24.5566,201900.0
2004-05-10 12:30:00,34.85,34.95,34.81,34.93,111300.0,24.5495,24.62,24.5213,24.6059,111300.0
2004-05-10 13:00:00,34.94,35.17,34.94,35.16,177000.0,24.6129,24.7749,24.6129,24.7679,177000.0
2004-05-10 13:30:00,35.17,35.21,35.1,35.11,182550.0,24.7749,24.8031,24.7256,24.7327,182550.0
2004-05-10 14:00:00,35.11,35.11,34.95,34.95,100800.0,24.7327,24.7327,24.62,24.62,100800.0
2004-05-10 14:30:00,34.95,35.13,34.9,35.13,81000.0,24.62,24.7468,24.5847,24.7468,81000.0
2004-05-10 15:00:00,35.11,35.19,34.93,34.93,328800.0,24.7327,24.789,24.6059,24.6059,328800.0
2004-05-10 15:30:00,34.93,35.13,34.85,35.08,286800.0,24.6059,24.7468,24.5495,24.7115,286800.0
2004-05-11 09:30:00,35.36,35.6,35.36,35.55,155400.0,24.9088,25.0778,24.9088,25.0426,155400.0
2004-05-11 10:00:00,35.53,35.53,35.37,35.47,196050.0,25.0285,25.0285,24.9158,24.9863,196050.0
2004-05-11 10:30:00,35.46,35.49,35.41,35.46,67050.0,24.9792,25.0004,24.944,24.9792,67050.0
2004-05-11 11:00:00,35.45,35.66,35.45,35.61,49500.0,24.9722,25.1201,24.9722,25.0849,49500.0
2004-05-11 11:30:00,35.61,35.63,35.53,35.57,64500.0,25.0849,25.099,25.0285,25.0567,64500.0
2004-05-11 12:00:00,35.57,35.58,35.51,35.53,32850.0,25.0567,25.0638,25.0144,25.0285,32850.0
2004-05-11 12:30:00,35.52,35.57,35.47,35.53,96300.0,25.0215,25.0567,24.9863,25.0285,96300.0
2004-05-11 13:00:00,35.53,35.59,35.51,35.59,31050.0,25.0285,25.0708,25.0144,25.0708,31050.0
2004-05-11 13:30:00,35.59,35.59,35.47,35.53,53550.0,25.0708,25.0708,24.9863,25.0285,53550.0
2004-05-11 14:00:00,35.53,35.63,35.52,35.6,41850.0,25.0285,25.099,25.0215,25.0778,41850.0
2004-05-11 14:30:00,35.6,35.64,35.57,35.58,37650.0,25.0778,25.106,25.0567,25.0638,37650.0
2004-05-11 15:00:00,35.58,35.65,35.44,35.48,68850.0,25.0638,25.1131,24.9651,24.9933,68850.0
2004-05-11 15:30:00,35.49,35.63,35.47,35.63,160500.0,25.0004,25.099,24.9863,25.099,160500.0
2004-05-12 09:30:00,35.77,35.87,35.66,35.79,150000.0,25.1976,25.268,25.1201,25.2117,150000.0
2004-05-12 10:00:00,35.79,35.83,35.53,35.54,191850.0,25.2117,25.2399,25.0285,25.0356,191850.0
2004-05-12 10:30:00,35.53,35.67,35.53,35.63,435600.0,25.0285,25.1272,25.0285,25.099,435600.0
2004-05-12 11:00:00,35.63,35.63,35.41,35.43,182850.0,25.099,25.099,24.944,24.9581,182850.0
2004-05-12 11:30:00,35.47,35.67,35.45,35.57,252750.0,24.9863,25.1272,24.9722,25.0567,252750.0
2004-05-12 12:00:00,35.57,35.57,35.43,35.51,77250.0,25.0567,25.0567,24.9581,25.0144,77250.0
2004-05-12 12:30:00,35.51,35.59,35.5,35.55,69150.0,25.0144,25.0708,25.0074,25.0426,69150.0
2004-05-12 13:00:00,35.53,35.59,35.45,35.47,61500.0,25.0285,25.0708,24.9722,24.9863,61500.0
2004-05-12 13:30:00,35.45,35.47,35.2,35.25,109200.0,24.9722,24.9863,24.7961,24.8313,109200.0
2004-05-12 14:00:00,35.24,35.31,35.21,35.31,142050.0,24.8242,24.8736,24.8031,24.8736,142050.0
2004-05-12 14:30:00,35.31,35.51,35.29,35.45,185250.0,24.8736,25.0144,24.8595,24.9722,185250.0
2004-05-12 15:00:00,35.45,35.79,35.45,35.79,345450.0,24.9722,25.2117,24.9722,25.2117,345450.0
2004-05-12 15:30:00,35.79,36.34,35.79,36.29,487050.0,25.2117,25.5991,25.2117,25.5639,487050.0
2004-05-13 09:30:00,36.19,36.21,35.95,35.99,162600.0,25.4935,25.5075,25.3244,25.3526,162600.0
2004-05-13 10:00:00,36.05,36.28,35.89,36.27,155250.0,25.3948,25.5569,25.2821,25.5498,155250.0
2004-05-13 10:30:00,36.24,36.35,36.17,36.34,121950.0,25.5287,25.6062,25.4794,25.5991,121950.0
2004-05-13 11:00:00,36.34,36.38,36.19,36.35,122700.0,25.5991,25.6273,25.4935,25.6062,122700.0
2004-05-13 11:30:00,36.33,36.78,36.33,36.73,211350.0,25.5921,25.9091,25.5921,25.8739,211350.0
2004-05-13 12:00:00,36.73,36.85,36.72,36.77,169650.0,25.8739,25.9584,25.8668,25.902,169650.0
2004-05-13 12:30:00,36.77,36.88,36.75,36.88,228450.0,25.902,25.9795,25.8879,25.9795,228450.0
2004-05-13 13:00:00,36.89,36.98,36.88,36.92,192000.0,25.9866,26.05,25.9795,26.0077,192000.0
2004-05-13 13:30:00,36.91,36.91,36.81,36.89,142050.0,26.0007,26.0007,25.9302,25.9866,142050.0
2004-05-13 14:00:00,36.89,36.89,36.63,36.66,173700.0,25.9866,25.9866,25.8034,25.8245,173700.0
2004-05-13 14:30:00,36.69,36.69,36.5,36.51,246600.0,25.8457,25.8457,25.7118,25.7189,246600.0
2004-05-13 15:00:00,36.51,36.63,36.44,36.61,203250.0,25.7189,25.8034,25.6696,25.7893,203250.0
2004-05-13 15:30:00,36.61,36.65,36.43,36.63,281700.0,25.7893,25.8175,25.6625,25.8034,281700.0
2004-05-14 09:30:00,36.77,36.87,36.5,36.51,157500.0,25.902,25.9725,25.7118,25.7189,157500.0
2004-05-14 10:00:00,36.5,36.51,36.19,36.23,107250.0,25.7118,25.7189,25.4935,25.5216,107250.0
2004-05-14 10:30:00,36.19,36.6,36.13,36.57,117750.0,25.4935,25.7823,25.4512,25.7611,117750.0
2004-05-14 11:00:00,36.57,36.6,36.33,36.33,49800.0,25.7611,25.7823,25.5921,25.5921,49800.0
2004-05-14 11:30:00,36.31,36.32,36.23,36.3,49050.0,25.578,25.585,25.5216,25.5709,49050.0
2004-05-14 12:00:00,36.3,36.51,36.29,36.5,41700.0,25.5709,25.7189,25.5639,25.7118,41700.0
2004-05-14 12:30:00,36.5,36.5,36.31,36.49,33900.0,25.7118,25.7118,25.578,25.7048,33900.0
2004-05-14 13:00:00,36.48,36.67,36.47,36.59,37500.0,25.6977,25.8316,25.6907,25.7752,37500.0
2004-05-14 13:30:00,36.59,36.69,36.42,36.49,44250.0,25.7752,25.8457,25.6555,25.7048,44250.0
2004-05-14 14:00:00,36.49,36.76,36.49,36.63,69000.0,25.7048,25.895,25.7048,25.8034,69000.0
2004-05-14 14:30:00,36.63,36.65,36.53,36.55,55650.0,25.8034,25.8175,25.733,25.7471,55650.0
2004-05-14 15:00:00,36.55,36.55,36.35,36.39,75300.0,25.7471,25.7471,25.6062,25.6343,75300.0
2004-05-14 15:30:00,36.39,36.43,36.35,36.42,100200.0,25.6343,25.6625,25.6062,25.6555,100200.0
2004-05-17 09:30:00,35.93,35.97,35.61,35.61,133500.0,25.3103,25.3385,25.0849,25.0849,133500.0
2004-05-17 10:00:00,35.59,35.63,35.41,35.63,90600.0,25.0708,25.099,24.944,25.099,90600.0
2004-05-17 10:30:00,35.63,35.7,35.45,35.47,92250.0,25.099,25.1483,24.9722,24.9863,92250.0
2004-05-17 11:00:00,35.49,35.67,35.44,35.63,88200.0,25.0004,25.1272,24.9651,25.099,88200.0
2004-05-17 11:30:00,35.63,35.73,35.6,35.63,94500.0,25.099,25.1694,25.0778,25.099,94500.0
2004-05-17 12:00:00,35.63,35.64,35.45,35.57,42000.0,25.099,25.106,24.9722,25.0567,42000.0
2004-05-17 12:30:00,35.57,35.58,35.39,35.43,34500.0,25.0567,25.0638,24.9299,24.9581,34500.0
2004-05-17 13:00:00,35.45,35.47,35.35,35.35,27000.0,24.9722,24.9863,24.9017,24.9017,27000.0
2004-05-17 13:30:00,35.35,35.43,35.27,35.38,55200.0,24.9017,24.9581,24.8454,24.9229,55200.0
2004-05-17 14:00:00,35.39,35.53,35.36,35.49,64650.0,24.9299,25.0285,24.9088,25.0004,64650.0
2004-05-17 14:30:00,35.49,35.51,35.37,35.41,76350.0,25.0004,25.0144,24.9158,24.944,76350.0
2004-05-17 15:00:00,35.41,35.57,35.41,35.43,111000.0,24.944,25.0567,24.944,24.9581,111000.0
2004-05-17 15:30:00,35.43,35.43,35.28,35.37,132150.0,24.9581,24.9581,24.8524,24.9158,132150.0
2004-05-18 09:30:00,35.05,35.3,35.0,35.07,270000.0,24.7787,24.9554,24.7433,24.7928,270000.0
2004-05-18 10:00:00,35.11,35.45,35.09,35.27,165000.0,24.8211,25.0614,24.8069,24.9342,165000.0
2004-05-18 10:30:00,35.28,35.43,35.26,35.32,80850.0,24.9413,25.0473,24.9271,24.9695,80850.0
2004-05-18 11:00:00,35.32,35.4,35.27,35.37,56400.0,24.9695,25.0261,24.9342,25.0049,56400.0
2004-05-18 11:30:00,35.38,35.41,35.31,35.37,104850.0,25.012,25.0332,24.9625,25.0049,104850.0
2004-05-18 12:00:00,35.39,35.64,35.39,35.51,98100.0,25.019,25.1958,25.019,25.1039,98100.0
2004-05-18 12:30:00,35.5,35.51,35.38,35.38,40950.0,25.0968,25.1039,25.012,25.012,40950.0
2004-05-18 13:00:00,35.37,35.53,35.35,35.49,93150.0,25.0049,25.118,24.9908,25.0897,93150.0
2004-05-18 13:30:00,35.48,35.5,35.42,35.46,37650.0,25.0827,25.0968,25.0402,25.0685,37650.0
2004-05-18 14:00:00,35.46,35.52,35.45,35.5,121500.0,25.0685,25.1109,25.0614,25.0968,121500.0
2004-05-18 14:30:00,35.5,35.55,35.43,35.44,167700.0,25.0968,25.1321,25.0473,25.0544,167700.0
2004-05-18 15:00:00,35.45,35.46,35.37,35.42,147300.0,25.0614,25.0685,25.0049,25.0402,147300.0
2004-05-18 15:30:00,35.42,35.49,35.38,35.47,308250.0,25.0402,25.0897,25.012,25.0756,308250.0
2004-05-19 09:30:00,36.33,36.43,36.16,36.28,249150.0,25.6836,25.7543,25.5634,25.6482,249150.0
2004-05-19 10:00:00,36.27,36.73,36.26,36.73,182700.0,25.6411,25.9663,25.6341,25.9663,182700.0
2004-05-19 10:30:00,36.71,36.81,36.7,36.76,112650.0,25.9522,26.0229,25.9451,25.9876,112650.0
2004-05-19 11:00:00,36.76,37.02,36.76,36.87,235350.0,25.9876,26.1714,25.9876,26.0653,235350.0
2004-05-19 11:30:00,36.85,36.92,36.71,36.75,93150.0,26.0512,26.1007,25.9522,25.9805,93150.0
2004-05-19 12:00:00,36.75,36.83,36.71,36.8,74100.0,25.9805,26.037,25.9522,26.0158,74100.0
2004-05-19 12:30:00,36.79,36.79,36.64,36.64,112800.0,26.0088,26.0088,25.9027,25.9027,112800.0
2004-05-19 13:00:00,36.65,36.69,36.64,36.67,71100.0,25.9098,25.9381,25.9027,25.9239,71100.0
2004-05-19 13:30:00,36.67,36.67,36.61,36.66,33600.0,25.9239,25.9239,25.8815,25.9169,33600.0
2004-05-19 14:00:00,36.66,36.67,36.31,36.32,87300.0,25.9169,25.9239,25.6694,25.6765,87300.0
2004-05-19 14:30:00,36.31,36.33,36.04,36.05,140550.0,25.6694,25.6836,25.4785,25.4856,140550.0
2004-05-19 15:00:00,36.03,36.1,35.93,35.96,221700.0,25.4715,25.521,25.4008,25.422,221700.0
2004-05-19 15:30:00,35.94,36.03,35.73,35.77,283800.0,25.4079,25.4715,25.2594,25.2877,283800.0
2004-05-20 09:30:00,35.55,35.55,35.24,35.49,102300.0,25.1321,25.1321,24.913,25.0897,102300.0
2004-05-20 10:00:00,35.5,35.6,35.43,35.44,138000.0,25.0968,25.1675,25.0473,25.0544,138000.0
2004-05-20 10:30:00,35.43,35.47,35.35,35.41,78600.0,25.0473,25.0756,24.9908,25.0332,78600.0
2004-05-20 11:00:00,35.42,35.45,35.29,35.35,41250.0,25.0402,25.0614,24.9483,24.9908,41250.0
2004-05-20 11:30:00,35.36,35.41,35.32,35.34,60150.0,24.9978,25.0332,24.9695,24.9837,60150.0
2004-05-20 12:00:00,35.32,35.32,35.11,35.11,67050.0,24.9695,24.9695,24.8211,24.8211,67050.0
2004-05-20 12:30:00,35.11,35.31,35.07,35.28,57900.0,24.8211,24.9625,24.7928,24.9413,57900.0
2004-05-20 13:00:00,35.27,35.33,35.27,35.33,35550.0,24.9342,24.9766,24.9342,24.9766,35550.0
2004-05-20 13:30:00,35.33,35.38,35.3,35.37,110100.0,24.9766,25.012,24.9554,25.0049,110100.0
2004-05-20 14:00:00,35.38,35.52,35.37,35.46,47250.0,25.012,25.1109,25.0049,25.0685,47250.0
2004-05-20 14:30:00,35.46,35.49,35.33,35.39,38100.0,25.0685,25.0897,24.9766,25.019,38100.0
2004-05-20 15:00:00,35.39,35.56,35.34,35.5,71700.0,25.019,25.1392,24.9837,25.0968,71700.0
2004-05-20 15:30:00,35.51,35.53,35.37,35.41,89700.0,25.1039,25.118,25.0049,25.0332,89700.0
2004-05-21 09:30:00,35.87,36.07,35.81,35.96,197250.0,25.3584,25.4998,25.316,25.422,197250.0
2004-05-21 10:00:00,35.97,35.99,35.66,35.66,97200.0,25.4291,25.4432,25.2099,25.2099,97200.0
2004-05-21 10:30:00,35.67,35.84,35.64,35.84,121650.0,25.217,25.3372,25.1958,25.3372,121650.0
2004-05-21 11:00:00,35.85,36.05,35.85,35.98,81150.0,25.3442,25.4856,25.3442,25.4361,81150.0
2004-05-21 11:30:00,36.01,36.15,36.01,36.08,84150.0,25.4573,25.5563,25.4573,25.5068,84150.0
2004-05-21 12:00:00,36.08,36.17,36.05,36.15,40050.0,25.5068,25.5705,25.4856,25.5563,40050.0
2004-05-21 12:30:00,36.15,36.18,36.11,36.13,46800.0,25.5563,25.5775,25.528,25.5422,46800.0
2004-05-21 13:00:00,36.13,36.13,36.04,36.07,33150.0,25.5422,25.5422,25.4785,25.4998,33150.0
2004-05-21 13:30:00,36.06,36.07,35.93,35.99,59850.0,25.4927,25.4998,25.4008,25.4432,59850.0
2004-05-21 14:00:00,35.99,35.99,35.89,35.99,43350.0,25.4432,25.4432,25.3725,25.4432,43350.0
2004-05-21 14:30:00,35.99,36.02,35.81,35.87,106050.0,25.4432,25.4644,25.316,25.3584,106050.0
2004-05-21 15:00:00,35.86,35.99,35.83,35.97,93300.0,25.3513,25.4432,25.3301,25.4291,93300.0
2004-05-21 15:30:00,35.98,36.14,35.98,36.13,126300.0,25.4361,25.5492,25.4361,25.5422,126300.0
2004-05-24 09:30:00,36.35,36.91,36.35,36.77,111600.0,25.6977,26.0936,25.6977,25.9946,111600.0
2004-05-24 10:00:00,36.74,36.74,36.41,36.54,95550.0,25.9734,25.9734,25.7401,25.832,95550.0
2004-05-24 10:30:00,36.54,36.63,36.5,36.6,49050.0,25.832,25.8957,25.8037,25.8744,49050.0
2004-05-24 11:00:00,36.6,36.6,36.3,36.32,53550.0,25.8744,25.8744,25.6624,25.6765,53550.0
2004-05-24 11:30:00,36.33,36.33,36.17,36.2,69750.0,25.6836,25.6836,25.5705,25.5917,69750.0
2004-05-24 12:00:00,36.25,36.25,36.02,36.03,54450.0,25.627,25.627,25.4644,25.4715,54450.0
2004-05-24 12:30:00,36.02,36.04,35.85,35.88,57450.0,25.4644,25.4785,25.3442,25.3654,57450.0
2004-05-24 13:00:00,35.88,36.0,35.88,35.91,39450.0,25.3654,25.4503,25.3654,25.3866,39450.0
2004-05-24 13:30:00,35.91,36.13,35.91,36.03,74850.0,25.3866,25.5422,25.3866,25.4715,74850.0
2004-05-24 14:00:00,36.03,36.07,35.93,35.99,48900.0,25.4715,25.4998,25.4008,25.4432,48900.0
2004-05-24 14:30:00,36.01,36.01,35.9,35.99,66300.0,25.4573,25.4573,25.3796,25.4432,66300.0
2004-05-24 15:00:00,35.99,36.11,35.96,36.05,76650.0,25.4432,25.528,25.422,25.4856,76650.0
2004-05-24 15:30:00,36.05,36.24,36.03,36.21,115950.0,25.4856,25.6199,25.4715,25.5987,115950.0
2004-05-25 09:30:00,35.97,36.01,35.8,35.82,55050.0,25.4291,25.4573,25.3089,25.323,55050.0
2004-05-25 10:00:00,35.82,36.32,35.77,36.28,86550.0,25.323,25.6765,25.2877,25.6482,86550.0
2004-05-25 10:30:00,36.3,36.53,36.3,36.4,54600.0,25.6624,25.825,25.6624,25.7331,54600.0
2004-05-25 11:00:00,36.39,36.39,36.27,36.27,18900.0,25.726,25.726,25.6411,25.6411,18900.0
2004-05-25 11:30:00,36.27,36.48,36.27,36.48,27750.0,25.6411,25.7896,25.6411,25.7896,27750.0
2004-05-25 12:00:00,36.46,36.66,36.46,36.58,31500.0,25.7755,25.9169,25.7755,25.8603,31500.0
2004-05-25 12:30:00,36.59,36.66,36.52,36.66,28650.0,25.8674,25.9169,25.8179,25.9169,28650.0
2004-05-25 13:00:00,36.65,36.75,36.6,36.63,47850.0,25.9098,25.9805,25.8744,25.8957,47850.0
2004-05-25 13:30:00,36.62,36.83,36.61,36.77,64050.0,25.8886,26.037,25.8815,25.9946,64050.0
2004-05-25 14:00:00,36.77,36.81,36.73,36.8,38850.0,25.9946,26.0229,25.9663,26.0158,38850.0
2004-05-25 14:30:00,36.8,36.85,36.77,36.82,91050.0,26.0158,26.0512,25.9946,26.03,91050.0
2004-05-25 15:00:00,36.82,36.96,36.79,36.92,55800.0,26.03,26.1289,26.0088,26.1007,55800.0
2004-05-25 15:30:00,36.92,36.99,36.83,36.97,85950.0,26.1007,26.1502,26.037,26.136,85950.0
2004-05-26 09:30:00,36.83,36.95,36.76,36.94,58800.0,26.037,26.1219,25.9876,26.1148,58800.0
2004-05-26 10:00:00,36.92,36.92,36.79,36.87,66600.0,26.1007,26.1007,26.0088,26.0653,66600.0
2004-05-26 10:30:00,36.85,36.86,36.65,36.75,62250.0,26.0512,26.0583,25.9098,25.9805,62250.0
2004-05-26 11:00:00,36.75,36.78,36.63,36.63,37200.0,25.9805,26.0017,25.8957,25.8957,37200.0
2004-05-26 11:30:00,36.63,36.77,36.57,36.73,42900.0,25.8957,25.9946,25.8532,25.9663,42900.0
2004-05-26 12:00:00,36.73,36.73,36.65,36.73,41400.0,25.9663,25.9663,25.9098,25.9663,41400.0
2004-05-26 12:30:00,36.69,36.71,36.65,36.65,31200.0,25.9381,25.9522,25.9098,25.9098,31200.0
2004-05-26 13:00:00,36.67,36.71,36.59,36.71,31350.0,25.9239,25.9522,25.8674,25.9522,31350.0
2004-05-26 13:30:00,36.7,36.75,36.63,36.63,67050.0,25.9451,25.9805,25.8957,25.8957,67050.0
2004-05-26 14:00:00,36.63,36.78,36.57,36.77,71250.0,25.8957,26.0017,25.8532,25.9946,71250.0
2004-05-26 14:30:00,36.76,36.9,36.76,36.82,66600.0,25.9876,26.0865,25.9876,26.03,66600.0
2004-05-26 15:00:00,36.83,36.87,36.69,36.69,45150.0,26.037,26.0653,25.9381,25.9381,45150.0
2004-05-26 15:30:00,36.69,36.73,36.65,36.73,139500.0,25.9381,25.9663,25.9098,25.9663,139500.0
2004-05-27 09:30:00,36.94,37.21,36.93,37.03,151200.0,26.1148,26.3057,26.1077,26.1784,151200.0
2004-05-27 10:00:00,37.04,37.33,37.04,37.29,94350.0,26.1855,26.3905,26.1855,26.3622,94350.0
2004-05-27 10:30:00,37.29,37.29,37.15,37.25,84600.0,26.3622,26.3622,26.2633,26.334,84600.0
2004-05-27 11:00:00,37.25,37.25,37.08,37.1,46200.0,26.334,26.334,26.2138,26.2279,46200.0
2004-05-27 11:30:00,37.12,37.2,37.12,37.18,41250.0,26.2421,26.2986,26.2421,26.2845,41250.0
2004-05-27 12:00:00,37.18,37.18,37.07,37.13,38100.0,26.2845,26.2845,26.2067,26.2491,38100.0
2004-05-27 12:30:00,37.11,37.23,37.09,37.11,48600.0,26.235,26.3198,26.2208,26.235,48600.0
2004-05-27 13:00:00,37.11,37.13,37.06,37.11,61350.0,26.235,26.2491,26.1996,26.235,61350.0
2004-05-27 13:30:00,37.11,37.11,36.98,37.0,65700.0,26.235,26.235,26.1431,26.1572,65700.0
2004-05-27 14:00:00,36.97,37.03,36.89,37.01,102150.0,26.136,26.1784,26.0795,26.1643,102150.0
2004-05-27 14:30:00,36.99,37.09,36.97,37.05,89100.0,26.1502,26.2208,26.136,26.1926,89100.0
2004-05-27 15:00:00,37.06,37.07,36.98,37.07,95850.0,26.1996,26.2067,26.1431,26.2067,95850.0
2004-05-27 15:30:00,37.07,37.18,37.07,37.17,279900.0,26.2067,26.2845,26.2067,26.2774,279900.0
2004-05-28 09:30:00,37.17,37.21,36.91,36.91,61350.0,26.2774,26.3057,26.0936,26.0936,61350.0
2004-05-28 10:00:00,36.91,36.95,36.81,36.81,40950.0,26.0936,26.1219,26.0229,26.0229,40950.0
2004-05-28 10:30:00,36.83,36.91,36.82,36.9,38250.0,26.037,26.0936,26.03,26.0865,38250.0
2004-05-28 11:00:00,36.93,37.03,36.89,36.95,46650.0,26.1077,26.1784,26.0795,26.1219,46650.0
2004-05-28 11:30:00,36.95,36.95,36.83,36.83,19050.0,26.1219,26.1219,26.037,26.037,19050.0
2004-05-28 12:00:00,36.84,36.93,36.83,36.87,13950.0,26.0441,26.1077,26.037,26.0653,13950.0
2004-05-28 12:30:00,36.85,36.86,36.77,36.77,22350.0,26.0512,26.0583,25.9946,25.9946,22350.0
2004-05-28 13:00:00,36.77,36.79,36.74,36.76,53100.0,25.9946,26.0088,25.9734,25.9876,53100.0
2004-05-28 13:30:00,36.77,36.8,36.76,36.79,18000.0,25.9946,26.0158,25.9876,26.0088,18000.0
2004-05-28 14:00:00,36.79,36.83,36.78,36.83,41100.0,26.0088,26.037,26.0017,26.037,41100.0
2004-05-28 14:30:00,36.83,36.83,36.78,36.81,43950.0,26.037,26.037,26.0017,26.0229,43950.0
2004-05-28 15:00:00,36.82,36.95,36.81,36.93,70950.0,26.03,26.1219,26.0229,26.1077,70950.0
2004-05-28 15:30:00,36.93,37.04,36.79,37.04,149550.0,26.1077,26.1855,26.0088,26.1855,149550.0
2004-06-01 09:30:00,37.04,37.09,36.91,37.09,52500.0,26.1855,26.2208,26.0936,26.2208,52500.0
2004-06-01 10:00:00,37.09,37.3,37.09,37.25,110550.0,26.2208,26.3693,26.2208,26.334,110550.0
2004-06-01 10:30:00,37.25,37.4,37.25,37.34,69750.0,26.334,26.44,26.334,26.3976,69750.0
2004-06-01 11:00:00,37.35,37.37,37.28,37.29,82200.0,26.4047,26.4188,26.3552,26.3622,82200.0
2004-06-01 11:30:00,37.29,37.34,37.27,37.33,49650.0,26.3622,26.3976,26.3481,26.3905,49650.0
2004-06-01 12:00:00,37.33,37.37,37.28,37.31,48300.0,26.3905,26.4188,26.3552,26.3764,48300.0
2004-06-01 12:30:00,37.31,37.4,37.31,37.37,28950.0,26.3764,26.44,26.3764,26.4188,28950.0
2004-06-01 13:00:00,37.37,37.48,37.36,37.47,54900.0,26.4188,26.4966,26.4117,26.4895,54900.0
2004-06-01 13:30:00,37.48,37.5,37.32,37.32,48450.0,26.4966,26.5107,26.3834,26.3834,48450.0
2004-06-01 14:00:00,37.32,37.33,37.22,37.22,54750.0,26.3834,26.3905,26.3128,26.3128,54750.0
2004-06-01 14:30:00,37.21,37.21,37.15,37.21,87600.0,26.3057,26.3057,26.2633,26.3057,87600.0
2004-06-01 15:00:00,37.21,37.27,37.17,37.21,123600.0,26.3057,26.3481,26.2774,26.3057,123600.0
2004-06-01 15:30:00,37.21,37.5,37.21,37.5,134850.0,26.3057,26.5107,26.3057,26.5107,134850.0
2004-06-02 09:30:00,37.73,37.77,37.67,37.76,129750.0,26.6733,26.7016,26.6309,26.6945,129750.0
2004-06-02 10:00:00,37.77,37.89,37.72,37.84,142650.0,26.7016,26.7864,26.6662,26.7511,142650.0
2004-06-02 10:30:00,37.83,38.06,37.83,38.03,186750.0,26.744,26.9066,26.744,26.8854,186750.0
2004-06-02 11:00:00,38.01,38.08,37.99,38.07,153450.0,26.8712,26.9207,26.8571,26.9137,153450.0
2004-06-02 11:30:00,38.07,38.1,38.03,38.07,99900.0,26.9137,26.9349,26.8854,26.9137,99900.0
2004-06-02 12:00:00,38.09,38.19,38.07,38.18,98250.0,26.9278,26.9985,26.9137,26.9914,98250.0
2004-06-02 12:30:00,38.19,38.26,37.93,37.97,90300.0,26.9985,27.048,26.8147,26.843,90300.0
2004-06-02 13:00:00,37.97,38.08,37.93,38.08,83550.0,26.843,26.9207,26.8147,26.9207,83550.0
2004-06-02 13:30:00,38.08,38.17,38.05,38.17,65400.0,26.9207,26.9844,26.8995,26.9844,65400.0
2004-06-02 14:00:00,38.17,38.33,38.13,38.33,88950.0,26.9844,27.0975,26.9561,27.0975,88950.0
2004-06-02 14:30:00,38.33,38.37,38.27,38.28,109500.0,27.0975,27.1257,27.0551,27.0621,109500.0
2004-06-02 15:00:00,38.3,38.37,38.23,38.3,116100.0,27.0763,27.1257,27.0268,27.0763,116100.0
2004-06-02 15:30:00,38.3,38.31,38.19,38.19,133800.0,27.0763,27.0833,26.9985,26.9985,133800.0
2004-06-03 09:30:00,38.17,38.17,37.57,37.7,102150.0,26.9844,26.9844,26.5602,26.6521,102150.0
2004-06-03 10:00:00,37.71,37.71,37.56,37.71,57900.0,26.6592,26.6592,26.5531,26.6592,57900.0
2004-06-03 10:30:00,37.71,37.89,37.71,37.77,62100.0,26.6592,26.7864,26.6592,26.7016,62100.0
2004-06-03 11:00:00,37.77,37.84,37.77,37.83,55500.0,26.7016,26.7511,26.7016,26.744,55500.0
2004-06-03 11:30:00,37.83,38.0,37.83,38.0,41550.0,26.744,26.8642,26.744,26.8642,41550.0
2004-06-03 12:00:00,38.01,38.11,38.0,38.05,49500.0,26.8712,26.9419,26.8642,26.8995,49500.0
2004-06-03 12:30:00,38.05,38.09,38.0,38.0,77400.0,26.8995,26.9278,26.8642,26.8642,77400.0
2004-06-03 13:00:00,38.01,38.03,38.0,38.02,49200.0,26.8712,26.8854,26.8642,26.8783,49200.0
2004-06-03 13:30:00,38.03,38.03,37.91,37.95,47250.0,26.8854,26.8854,26.8005,26.8288,47250.0
2004-06-03 14:00:00,37.94,37.94,37.8,37.83,51600.0,26.8218,26.8218,26.7228,26.744,51600.0
2004-06-03 14:30:00,37.83,37.94,37.81,37.93,53850.0,26.744,26.8218,26.7299,26.8147,53850.0
2004-06-03 15:00:00,37.93,37.93,37.82,37.82,80550.0,26.8147,26.8147,26.7369,26.7369,80550.0
2004-06-03 15:30:00,37.82,37.82,37.65,37.7,175200.0,26.7369,26.7369,26.6167,26.6521,175200.0
2004-06-04 09:30:00,38.27,38.32,38.11,38.14,145800.0,27.0551,27.0904,26.9419,26.9631,145800.0
2004-06-04 10:00:00,38.13,38.13,37.93,37.95,122550.0,26.9561,26.9561,26.8147,26.8288,122550.0
2004-06-04 10:30:00,37.95,38.15,37.95,38.14,117450.0,26.8288,26.9702,26.8288,26.9631,117450.0
2004-06-04 11:00:00,38.12,38.2,38.06,38.06,46650.0,26.949,27.0056,26.9066,26.9066,46650.0
2004-06-04 11:30:00,38.06,38.09,38.04,38.09,32700.0,26.9066,26.9278,26.8925,26.9278,32700.0
2004-06-04 12:00:00,38.09,38.12,38.07,38.11,33450.0,26.9278,26.949,26.9137,26.9419,33450.0
2004-06-04 12:30:00,38.11,38.26,38.11,38.23,67800.0,26.9419,27.048,26.9419,27.0268,67800.0
2004-06-04 13:00:00,38.24,38.29,38.19,38.22,26550.0,27.0338,27.0692,26.9985,27.0197,26550.0
2004-06-04 13:30:00,38.22,38.25,38.18,38.2,24750.0,27.0197,27.0409,26.9914,27.0056,24750.0
2004-06-04 14:00:00,38.2,38.2,38.07,38.13,45600.0,27.0056,27.0056,26.9137,26.9561,45600.0
2004-06-04 14:30:00,38.14,38.23,38.14,38.23,28950.0,26.9631,27.0268,26.9631,27.0268,28950.0
2004-06-04 15:00:00,38.25,38.25,38.11,38.11,38100.0,27.0409,27.0409,26.9419,26.9419,38100.0
2004-06-04 15:30:00,38.11,38.13,38.01,38.05,114750.0,26.9419,26.9561,26.8712,26.8995,114750.0
2004-06-07 09:30:00,38.17,38.5,38.17,38.49,79200.0,26.9844,27.2177,26.9844,27.2106,79200.0
2004-06-07 10:00:00,38.5,38.5,38.35,38.39,27750.0,27.2177,27.2177,27.1116,27.1399,27750.0
2004-06-07 10:30:00,38.38,38.58,38.33,38.57,58200.0,27.1328,27.2742,27.0975,27.2671,58200.0
2004-06-07 11:00:00,38.57,38.73,38.57,38.67,71400.0,27.2671,27.3803,27.2671,27.3378,71400.0
2004-06-07 11:30:00,38.67,38.69,38.65,38.67,30300.0,27.3378,27.352,27.3237,27.3378,30300.0
2004-06-07 12:00:00,38.64,38.67,38.62,38.65,21900.0,27.3166,27.3378,27.3025,27.3237,21900.0
2004-06-07 12:30:00,38.65,38.65,38.6,38.64,27000.0,27.3237,27.3237,27.2883,27.3166,27000.0
2004-06-07 13:00:00,38.62,38.64,38.6,38.64,17400.0,27.3025,27.3166,27.2883,27.3166,17400.0
2004-06-07 13:30:00,38.66,38.69,38.61,38.67,32850.0,27.3308,27.352,27.2954,27.3378,32850.0
2004-06-07 14:00:00,38.65,38.67,38.54,38.54,27900.0,27.3237,27.3378,27.2459,27.2459,27900.0
2004-06-07 14:30:00,38.54,38.65,38.51,38.65,52200.0,27.2459,27.3237,27.2247,27.3237,52200.0
2004-06-07 15:00:00,38.64,38.73,38.63,38.73,100800.0,27.3166,27.3803,27.3096,27.3803,100800.0
2004-06-07 15:30:00,38.73,38.75,38.69,38.75,159900.0,27.3803,27.3944,27.352,27.3944,159900.0
2004-06-08 09:30:00,38.81,38.83,38.61,38.67,67650.0,27.4368,27.4509,27.2954,27.3378,67650.0
2004-06-08 10:00:00,38.66,38.67,38.56,38.67,45150.0,27.3308,27.3378,27.2601,27.3378,45150.0
2004-06-08 10:30:00,38.67,38.77,38.67,38.7,38100.0,27.3378,27.4085,27.3378,27.359,38100.0
2004-06-08 11:00:00,38.69,38.76,38.63,38.65,24750.0,27.352,27.4015,27.3096,27.3237,24750.0
2004-06-08 11:30:00,38.63,38.68,38.6,38.67,26400.0,27.3096,27.3449,27.2883,27.3378,26400.0
2004-06-08 12:00:00,38.67,38.79,38.63,38.79,25950.0,27.3378,27.4227,27.3096,27.4227,25950.0
2004-06-08 12:30:00,38.78,38.83,38.77,38.83,45750.0,27.4156,27.4509,27.4085,27.4509,45750.0
2004-06-08 13:00:00,38.83,38.9,38.81,38.9,35700.0,27.4509,27.5004,27.4368,27.5004,35700.0
2004-06-08 13:30:00,38.9,39.0,38.87,38.99,62100.0,27.5004,27.5711,27.4792,27.5641,62100.0
2004-06-08 14:00:00,38.99,39.07,38.95,39.07,48900.0,27.5641,27.6206,27.5358,27.6206,48900.0
2004-06-08 14:30:00,39.07,39.13,39.0,39.01,77400.0,27.6206,27.663,27.5711,27.5782,77400.0
2004-06-08 15:00:00,39.01,39.01,38.93,38.93,92850.0,27.5782,27.5782,27.5216,27.5216,92850.0
2004-06-08 15:30:00,38.93,39.09,38.93,39.09,187350.0,27.5216,27.6348,27.5216,27.6348,187350.0
2004-06-09 09:30:00,39.33,39.37,39.15,39.21,78150.0,27.8044,27.8327,27.6772,27.7196,78150.0
2004-06-09 10:00:00,39.2,39.29,39.15,39.17,57750.0,27.7125,27.7761,27.6772,27.6913,57750.0
2004-06-09 10:30:00,39.13,39.2,39.0,39.0,35850.0,27.663,27.7125,27.5711,27.5711,35850.0
2004-06-09 11:00:00,39.0,39.0,38.88,38.97,33900.0,27.5711,27.5711,27.4863,27.5499,33900.0
2004-06-09 11:30:00,38.96,39.03,38.93,39.01,21150.0,27.5428,27.5923,27.5216,27.5782,21150.0
2004-06-09 12:00:00,38.99,39.03,38.92,38.93,105450.0,27.5641,27.5923,27.5146,27.5216,105450.0
2004-06-09 12:30:00,38.93,38.94,38.87,38.89,34050.0,27.5216,27.5287,27.4792,27.4934,34050.0
2004-06-09 13:00:00,38.89,38.89,38.79,38.79,39150.0,27.4934,27.4934,27.4227,27.4227,39150.0
2004-06-09 13:30:00,38.79,38.79,38.71,38.71,36600.0,27.4227,27.4227,27.3661,27.3661,36600.0
2004-06-09 14:00:00,38.71,38.72,38.59,38.66,127500.0,27.3661,27.3732,27.2813,27.3308,127500.0
2004-06-09 14:30:00,38.66,38.78,38.64,38.74,51000.0,27.3308,27.4156,27.3166,27.3873,51000.0
2004-06-09 15:00:00,38.74,38.75,38.66,38.67,71700.0,27.3873,27.3944,27.3308,27.3378,71700.0
2004-06-09 15:30:00,38.67,38.71,38.55,38.58,132300.0,27.3378,27.3661,27.253,27.2742,132300.0
2004-06-10 09:30:00,38.6,38.6,38.41,38.47,110100.0,27.2883,27.2883,27.154,27.1964,110100.0
2004-06-10 10:00:00,38.46,38.56,38.41,38.53,95400.0,27.1894,27.2601,27.154,27.2389,95400.0
2004-06-10 10:30:00,38.55,38.55,38.42,38.47,48000.0,27.253,27.253,27.1611,27.1964,48000.0
2004-06-10 11:00:00,38.49,38.54,38.4,38.51,38550.0,27.2106,27.2459,27.147,27.2247,38550.0
2004-06-10 11:30:00,38.51,38.6,38.47,38.51,32700.0,27.2247,27.2883,27.1964,27.2247,32700.0
2004-06-10 12:00:00,38.51,38.52,38.45,38.45,15150.0,27.2247,27.2318,27.1823,27.1823,15150.0
2004-06-10 12:30:00,38.45,38.47,38.42,38.43,14400.0,27.1823,27.1964,27.1611,27.1682,14400.0
2004-06-10 13:00:00,38.43,38.45,38.31,38.33,41850.0,27.1682,27.1823,27.0833,27.0975,41850.0
2004-06-10 13:30:00,38.31,38.47,38.24,38.45,52800.0,27.0833,27.1964,27.0338,27.1823,52800.0
2004-06-10 14:00:00,38.45,38.47,38.39,38.47,46050.0,27.1823,27.1964,27.1399,27.1964,46050.0
2004-06-10 14:30:00,38.47,38.51,38.42,38.44,68700.0,27.1964,27.2247,27.1611,27.1752,68700.0
2004-06-10 15:00:00,38.45,38.47,38.37,38.41,87450.0,27.1823,27.1964,27.1257,27.154,87450.0
2004-06-10 15:30:00,38.41,38.46,38.4,38.42,87000.0,27.154,27.1894,27.147,27.1611,87000.0
2004-06-14 09:30:00,38.27,38.27,38.08,38.15,107550.0,27.0551,27.0551,26.9207,26.9702,107550.0
2004-06-14 10:00:00,38.13,38.19,38.09,38.18,59700.0,26.9561,26.9985,26.9278,26.9914,59700.0
2004-06-14 10:30:00,38.19,38.23,38.13,38.16,65400.0,26.9985,27.0268,26.9561,26.9773,65400.0
2004-06-14 11:00:00,38.15,38.25,38.14,38.25,32400.0,26.9702,27.0409,26.9631,27.0409,32400.0
2004-06-14 11:30:00,38.25,38.27,38.19,38.2,45750.0,27.0409,27.0551,26.9985,27.0056,45750.0
2004-06-14 12:00:00,38.2,38.24,38.13,38.21,34800.0,27.0056,27.0338,26.9561,27.0126,34800.0
2004-06-14 12:30:00,38.23,38.39,38.18,38.35,46350.0,27.0268,27.1399,26.9914,27.1116,46350.0
2004-06-14 13:00:00,38.35,38.35,38.17,38.2,37500.0,27.1116,27.1116,26.9844,27.0056,37500.0
2004-06-14 13:30:00,38.19,38.23,38.17,38.2,23850.0,26.9985,27.0268,26.9844,27.0056,23850.0
2004-06-14 14:00:00,38.2,38.25,38.17,38.17,33000.0,27.0056,27.0409,26.9844,26.9844,33000.0
2004-06-14 14:30:00,38.17,38.17,38.01,38.07,47700.0,26.9844,26.9844,26.8712,26.9137,47700.0
2004-06-14 15:00:00,38.07,38.16,38.02,38.11,62550.0,26.9137,26.9773,26.8783,26.9419,62550.0
2004-06-14 15:30:00,38.11,38.19,38.11,38.15,156300.0,26.9419,26.9985,26.9419,26.9702,156300.0
2004-06-15 09:30:00,38.9,38.9,38.47,38.5,169800.0,27.5004,27.5004,27.1964,27.2177,169800.0
2004-06-15 10:00:00,38.5,38.53,38.33,38.48,174450.0,27.2177,27.2389,27.0975,27.2035,174450.0
2004-06-15 10:30:00,38.48,38.55,38.35,38.43,70650.0,27.2035,27.253,27.1116,27.1682,70650.0
2004-06-15 11:00:00,38.42,38.5,38.38,38.47,46200.0,27.1611,27.2177,27.1328,27.1964,46200.0
2004-06-15 11:30:00,38.47,38.49,38.43,38.48,46050.0,27.1964,27.2106,27.1682,27.2035,46050.0
2004-06-15 12:00:00,38.5,38.53,38.45,38.47,36300.0,27.2177,27.2389,27.1823,27.1964,36300.0
2004-06-15 12:30:00,38.47,38.53,38.47,38.47,91200.0,27.1964,27.2389,27.1964,27.1964,91200.0
2004-06-15 13:00:00,38.48,38.49,38.34,38.36,55500.0,27.2035,27.2106,27.1045,27.1187,55500.0
2004-06-15 13:30:00,38.36,38.4,38.3,38.34,60450.0,27.1187,27.147,27.0763,27.1045,60450.0
2004-06-15 14:00:00,38.34,38.35,38.18,38.21,74850.0,27.1045,27.1116,26.9914,27.0126,74850.0
2004-06-15 14:30:00,38.21,38.25,38.15,38.15,80400.0,27.0126,27.0409,26.9702,26.9702,80400.0
2004-06-15 15:00:00,38.15,38.27,37.99,38.09,158550.0,26.9702,27.0551,26.8571,26.9278,158550.0
2004-06-15 15:30:00,38.08,38.18,38.02,38.16,172200.0,26.9207,26.9914,26.8783,26.9773,172200.0
2004-06-16 09:30:00,38.16,38.16,37.73,37.8,164700.0,26.9773,26.9773,26.6733,26.7228,164700.0
2004-06-16 10:00:00,37.8,37.83,37.62,37.65,211800.0,26.7228,26.744,26.5955,26.6167,211800.0
2004-06-16 10:30:00,37.65,37.7,37.63,37.69,207000.0,26.6167,26.6521,26.6026,26.645,207000.0
2004-06-16 11:00:00,37.68,37.69,37.53,37.55,68550.0,26.638,26.645,26.5319,26.546,68550.0
2004-06-16 11:30:00,37.55,37.55,37.27,37.33,384000.0,26.546,26.546,26.3481,26.3905,384000.0
2004-06-16 12:00:00,37.35,37.5,37.33,37.39,83700.0,26.4047,26.5107,26.3905,26.4329,83700.0
2004-06-16 12:30:00,37.39,37.54,37.37,37.51,57450.0,26.4329,26.539,26.4188,26.5178,57450.0
2004-06-16 13:00:00,37.51,37.56,37.47,37.53,87150.0,26.5178,26.5531,26.4895,26.5319,87150.0
2004-06-16 13:30:00,37.52,37.62,37.51,37.61,77850.0,26.5248,26.5955,26.5178,26.5885,77850.0
2004-06-16 14:00:00,37.61,37.69,37.61,37.66,169800.0,26.5885,26.645,26.5885,26.6238,169800.0
2004-06-16 14:30:00,37.65,37.77,37.64,37.77,157800.0,26.6167,26.7016,26.6097,26.7016,157800.0
2004-06-16 15:00:00,37.75,37.94,37.75,37.93,182400.0,26.6874,26.8218,26.6874,26.8147,182400.0
2004-06-16 15:30:00,37.93,37.96,37.82,37.85,177150.0,26.8147,26.8359,26.7369,26.7581,177150.0
2004-06-17 09:30:00,37.83,37.83,37.55,37.58,151800.0,26.744,26.744,26.546,26.5673,151800.0
2004-06-17 10:00:00,37.58,37.59,37.49,37.55,167850.0,26.5673,26.5743,26.5036,26.546,167850.0
2004-06-17 10:30:00,37.59,37.68,37.55,37.67,119250.0,26.5743,26.638,26.546,26.6309,119250.0
2004-06-17 11:00:00,37.67,37.68,37.55,37.63,72150.0,26.6309,26.638,26.546,26.6026,72150.0
2004-06-17 11:30:00,37.64,37.73,37.64,37.71,54600.0,26.6097,26.6733,26.6097,26.6592,54600.0
2004-06-17 12:00:00,37.71,37.75,37.64,37.64,39450.0,26.6592,26.6874,26.6097,26.6097,39450.0
2004-06-17 12:30:00,37.64,37.71,37.62,37.71,42450.0,26.6097,26.6592,26.5955,26.6592,42450.0
2004-06-17 13:00:00,37.7,37.81,37.68,37.78,46950.0,26.6521,26.7299,26.638,26.7086,46950.0
2004-06-17 13:30:00,37.78,37.81,37.76,37.81,36150.0,26.7086,26.7299,26.6945,26.7299,36150.0
2004-06-17 14:00:00,37.81,37.86,37.74,37.76,78000.0,26.7299,26.7652,26.6804,26.6945,78000.0
2004-06-17 14:30:00,37.76,37.79,37.75,37.79,55950.0,26.6945,26.7157,26.6874,26.7157,55950.0
2004-06-17 15:00:00,37.79,37.98,37.79,37.87,106050.0,26.7157,26.85,26.7157,26.7723,106050.0
2004-06-17 15:30:00,37.87,38.04,37.83,37.99,193800.0,26.7723,26.8925,26.744,26.8571,193800.0
2004-06-18 09:30:00,37.97,38.2,37.87,38.13,96900.0,26.843,27.0056,26.7723,26.9561,96900.0
2004-06-18 10:00:00,38.14,38.47,38.14,38.41,78600.0,26.9631,27.1964,26.9631,27.154,78600.0
2004-06-18 10:30:00,38.47,38.52,38.35,38.35,42600.0,27.1964,27.2318,27.1116,27.1116,42600.0
2004-06-18 11:00:00,38.35,38.41,38.33,38.35,61050.0,27.1116,27.154,27.0975,27.1116,61050.0
2004-06-18 11:30:00,38.35,38.41,38.31,38.39,51300.0,27.1116,27.154,27.0833,27.1399,51300.0
2004-06-18 12:00:00,38.39,38.41,38.32,38.41,40050.0,27.1399,27.154,27.0904,27.154,40050.0
2004-06-18 12:30:00,38.41,38.44,38.39,38.44,23850.0,27.154,27.1752,27.1399,27.1752,23850.0
2004-06-18 13:00:00,38.44,38.53,38.41,38.43,40500.0,27.1752,27.2389,27.154,27.1682,40500.0
2004-06-18 13:30:00,38.41,38.53,38.41,38.5,39750.0,27.154,27.2389,27.154,27.2177,39750.0
2004-06-18 14:00:00,38.5,38.59,38.5,38.59,39150.0,27.2177,27.2813,27.2177,27.2813,39150.0
2004-06-18 14:30:00,38.59,38.59,38.33,38.37,73500.0,27.2813,27.2813,27.0975,27.1257,73500.0
2004-06-18 15:00:00,38.37,38.49,38.33,38.45,87750.0,27.1257,27.2106,27.0975,27.1823,87750.0
2004-06-18 15:30:00,38.43,38.55,38.37,38.46,82350.0,27.1682,27.253,27.1257,27.1894,82350.0
2004-06-21 09:30:00,38.41,38.45,38.25,38.29,42600.0,27.154,27.1823,27.0409,27.0692,42600.0
2004-06-21 10:00:00,38.29,38.45,38.29,38.35,56250.0,27.0692,27.1823,27.0692,27.1116,56250.0
2004-06-21 10:30:00,38.37,38.38,38.2,38.26,36750.0,27.1257,27.1328,27.0056,27.048,36750.0
2004-06-21 11:00:00,38.27,38.31,38.05,38.17,44850.0,27.0551,27.0833,26.8995,26.9844,44850.0
2004-06-21 11:30:00,38.17,38.21,38.13,38.13,20850.0,26.9844,27.0126,26.9561,26.9561,20850.0
2004-06-21 12:00:00,38.13,38.23,38.11,38.19,18600.0,26.9561,27.0268,26.9419,26.9985,18600.0
2004-06-21 12:30:00,38.19,38.23,38.11,38.15,22050.0,26.9985,27.0268,26.9419,26.9702,22050.0
2004-06-21 13:00:00,38.16,38.23,38.1,38.16,11400.0,26.9773,27.0268,26.9349,26.9773,11400.0
2004-06-21 13:30:00,38.18,38.25,38.16,38.25,12000.0,26.9914,27.0409,26.9773,27.0409,12000.0
2004-06-21 14:00:00,38.25,38.33,38.23,38.31,22350.0,27.0409,27.0975,27.0268,27.0833,22350.0
2004-06-21 14:30:00,38.31,38.31,38.21,38.22,47550.0,27.0833,27.0833,27.0126,27.0197,47550.0
2004-06-21 15:00:00,38.23,38.31,38.17,38.17,73650.0,27.0268,27.0833,26.9844,26.9844,73650.0
2004-06-21 15:30:00,38.15,38.17,38.06,38.09,86700.0,26.9702,26.9844,26.9066,26.9278,86700.0
2004-06-22 09:30:00,38.13,38.21,37.97,38.02,85800.0,26.9561,27.0126,26.843,26.8783,85800.0
2004-06-22 10:00:00,38.05,38.07,37.95,37.98,65850.0,26.8995,26.9137,26.8288,26.85,65850.0
2004-06-22 10:30:00,37.98,37.98,37.75,37.81,77550.0,26.85,26.85,26.6874,26.7299,77550.0
2004-06-22 11:00:00,37.81,37.86,37.73,37.85,35250.0,26.7299,26.7652,26.6733,26.7581,35250.0
2004-06-22 11:30:00,37.85,37.92,37.85,37.89,42600.0,26.7581,26.8076,26.7581,26.7864,42600.0
2004-06-22 12:00:00,37.89,37.89,37.82,37.83,99450.0,26.7864,26.7864,26.7369,26.744,99450.0
2004-06-22 12:30:00,37.83,37.95,37.83,37.91,75750.0,26.744,26.8288,26.744,26.8005,75750.0
2004-06-22 13:00:00,37.91,37.92,37.8,37.8,115200.0,26.8005,26.8076,26.7228,26.7228,115200.0
2004-06-22 13:30:00,37.8,37.93,37.79,37.87,39750.0,26.7228,26.8147,26.7157,26.7723,39750.0
2004-06-22 14:00:00,37.86,37.96,37.85,37.95,200700.0,26.7652,26.8359,26.7581,26.8288,200700.0
2004-06-22 14:30:00,37.95,38.0,37.92,38.0,204600.0,26.8288,26.8642,26.8076,26.8642,204600.0
2004-06-22 15:00:00,38.0,38.0,37.94,37.97,140250.0,26.8642,26.8642,26.8218,26.843,140250.0
2004-06-22 15:30:00,37.97,38.13,37.96,38.11,405750.0,26.843,26.9561,26.8359,26.9419,405750.0
2004-06-23 09:30:00,38.09,38.18,38.03,38.07,92100.0,26.9278,26.9914,26.8854,26.9137,92100.0
2004-06-23 10:00:00,38.05,38.09,37.95,38.08,76050.0,26.8995,26.9278,26.8288,26.9207,76050.0
2004-06-23 10:30:00,38.08,38.1,37.98,38.09,43350.0,26.9207,26.9349,26.85,26.9278,43350.0
2004-06-23 11:00:00,38.11,38.19,38.09,38.14,31650.0,26.9419,26.9985,26.9278,26.9631,31650.0
2004-06-23 11:30:00,38.14,38.23,38.13,38.23,51300.0,26.9631,27.0268,26.9561,27.0268,51300.0
2004-06-23 12:00:00,38.22,38.23,38.13,38.21,54150.0,27.0197,27.0268,26.9561,27.0126,54150.0
2004-06-23 12:30:00,38.21,38.23,38.18,38.19,38100.0,27.0126,27.0268,26.9914,26.9985,38100.0
2004-06-23 13:00:00,38.21,38.3,38.21,38.25,45600.0,27.0126,27.0763,27.0126,27.0409,45600.0
2004-06-23 13:30:00,38.25,38.25,38.19,38.21,34200.0,27.0409,27.0409,26.9985,27.0126,34200.0
2004-06-23 14:00:00,38.21,38.25,38.18,38.25,61950.0,27.0126,27.0409,26.9914,27.0409,61950.0
2004-06-23 14:30:00,38.25,38.38,38.24,38.28,97500.0,27.0409,27.1328,27.0338,27.0621,97500.0
2004-06-23 15:00:00,38.28,38.41,38.28,38.41,142200.0,27.0621,27.154,27.0621,27.154,142200.0
2004-06-23 15:30:00,38.41,38.53,38.39,38.5,216600.0,27.154,27.2389,27.1399,27.2177,216600.0
2004-06-24 09:30:00,38.5,38.6,38.5,38.59,78750.0,27.2177,27.2883,27.2177,27.2813,78750.0
2004-06-24 10:00:00,38.59,38.75,38.57,38.66,84300.0,27.2813,27.3944,27.2671,27.3308,84300.0
2004-06-24 10:30:00,38.66,38.66,38.56,38.61,41250.0,27.3308,27.3308,27.2601,27.2954,41250.0
2004-06-24 11:00:00,38.61,38.7,38.61,38.67,37650.0,27.2954,27.359,27.2954,27.3378,37650.0
2004-06-24 11:30:00,38.68,38.71,38.65,38.66,42600.0,27.3449,27.3661,27.3237,27.3308,42600.0
2004-06-24 12:00:00,38.67,38.68,38.53,38.6,42150.0,27.3378,27.3449,27.2389,27.2883,42150.0
2004-06-24 12:30:00,38.6,38.64,38.58,38.63,39300.0,27.2883,27.3166,27.2742,27.3096,39300.0
2004-06-24 13:00:00,38.64,38.65,38.59,38.63,44850.0,27.3166,27.3237,27.2813,27.3096,44850.0
2004-06-24 13:30:00,38.63,38.63,38.57,38.57,66450.0,27.3096,27.3096,27.2671,27.2671,66450.0
2004-06-24 14:00:00,38.56,38.57,38.5,38.51,52050.0,27.2601,27.2671,27.2177,27.2247,52050.0
2004-06-24 14:30:00,38.52,38.65,38.48,38.48,53850.0,27.2318,27.3237,27.2035,27.2035,53850.0
2004-06-24 15:00:00,38.49,38.55,38.39,38.51,113100.0,27.2106,27.253,27.1399,27.2247,113100.0
2004-06-24 15:30:00,38.51,38.54,38.39,38.49,140700.0,27.2247,27.2459,27.1399,27.2106,140700.0
2004-06-25 09:30:00,38.43,38.64,38.4,38.59,61500.0,27.1682,27.3166,27.147,27.2813,61500.0
2004-06-25 10:00:00,38.59,38.89,38.57,38.88,91200.0,27.2813,27.4934,27.2671,27.4863,91200.0
2004-06-25 10:30:00,38.88,38.94,38.77,38.84,86700.0,27.4863,27.5287,27.4085,27.458,86700.0
2004-06-25 11:00:00,38.83,38.86,38.7,38.86,74400.0,27.4509,27.4722,27.359,27.4722,74400.0
2004-06-25 11:30:00,38.85,38.89,38.73,38.8,48450.0,27.4651,27.4934,27.3803,27.4297,48450.0
2004-06-25 12:00:00,38.79,38.83,38.71,38.8,60000.0,27.4227,27.4509,27.3661,27.4297,60000.0
2004-06-25 12:30:00,38.78,38.81,38.65,38.73,49650.0,27.4156,27.4368,27.3237,27.3803,49650.0
2004-06-25 13:00:00,38.71,38.8,38.69,38.8,55350.0,27.3661,27.4297,27.352,27.4297,55350.0
2004-06-25 13:30:00,38.78,38.88,38.73,38.77,59400.0,27.4156,27.4863,27.3803,27.4085,59400.0
2004-06-25 14:00:00,38.77,38.77,38.45,38.53,70200.0,27.4085,27.4085,27.1823,27.2389,70200.0
2004-06-25 14:30:00,38.52,38.52,38.43,38.49,69300.0,27.2318,27.2318,27.1682,27.2106,69300.0
2004-06-25 15:00:00,38.48,38.55,38.41,38.53,57450.0,27.2035,27.253,27.154,27.2389,57450.0
2004-06-25 15:30:00,38.51,38.73,38.51,38.72,165450.0,27.2247,27.3803,27.2247,27.3732,165450.0
2004-06-28 09:30:00,39.6,39.6,39.2,39.21,189450.0,27.9953,27.9953,27.7125,27.7196,189450.0
2004-06-28 10:00:00,39.22,39.65,39.22,39.57,132900.0,27.7267,28.0306,27.7267,27.9741,132900.0
2004-06-28 10:30:00,39.58,39.58,39.44,39.53,70950.0,27.9812,27.9812,27.8822,27.9458,70950.0
2004-06-28 11:00:00,39.53,39.53,38.99,39.35,100200.0,27.9458,27.9458,27.5641,27.8186,100200.0
2004-06-28 11:30:00,39.34,39.34,39.19,39.23,90600.0,27.8115,27.8115,27.7054,27.7337,90600.0
2004-06-28 12:00:00,39.23,39.28,39.15,39.28,55650.0,27.7337,27.7691,27.6772,27.7691,55650.0
2004-06-28 12:30:00,39.29,39.29,39.19,39.27,49500.0,27.7761,27.7761,27.7054,27.762,49500.0
2004-06-28 13:00:00,39.25,39.27,39.21,39.24,29250.0,27.7479,27.762,27.7196,27.7408,29250.0
2004-06-28 13:30:00,39.25,39.26,39.13,39.13,29850.0,27.7479,27.7549,27.663,27.663,29850.0
2004-06-28 14:00:00,39.13,39.13,38.73,38.75,147300.0,27.663,27.663,27.3803,27.3944,147300.0
2004-06-28 14:30:00,38.77,38.87,38.63,38.75,102900.0,27.4085,27.4792,27.3096,27.3944,102900.0
2004-06-28 15:00:00,38.73,38.75,38.63,38.69,69750.0,27.3803,27.3944,27.3096,27.352,69750.0
2004-06-28 15:30:00,38.69,38.76,38.62,38.68,106950.0,27.352,27.4015,27.3025,27.3449,106950.0
2004-06-29 09:30:00,38.78,38.78,38.63,38.69,91050.0,27.4156,27.4156,27.3096,27.352,91050.0
2004-06-29 10:00:00,38.69,38.79,38.62,38.79,107400.0,27.352,27.4227,27.3025,27.4227,107400.0
2004-06-29 10:30:00,38.8,38.92,38.8,38.88,96450.0,27.4297,27.5146,27.4297,27.4863,96450.0
2004-06-29 11:00:00,38.89,38.95,38.85,38.93,41550.0,27.4934,27.5358,27.4651,27.5216,41550.0
2004-06-29 11:30:00,38.95,38.99,38.95,38.95,39900.0,27.5358,27.5641,27.5358,27.5358,39900.0
2004-06-29 12:00:00,38.94,38.97,38.89,38.89,69300.0,27.5287,27.5499,27.4934,27.4934,69300.0
2004-06-29 12:30:00,38.9,38.9,38.79,38.81,43350.0,27.5004,27.5004,27.4227,27.4368,43350.0
2004-06-29 13:00:00,38.82,38.95,38.82,38.94,45000.0,27.4439,27.5358,27.4439,27.5287,45000.0
2004-06-29 13:30:00,38.95,39.05,38.94,39.04,40050.0,27.5358,27.6065,27.5287,27.5994,40050.0
2004-06-29 14:00:00,39.05,39.13,38.98,38.98,66300.0,27.6065,27.663,27.557,27.557,66300.0
2004-06-29 14:30:00,38.98,39.09,38.94,39.0,95700.0,27.557,27.6348,27.5287,27.5711,95700.0
2004-06-29 15:00:00,39.0,39.08,38.98,39.08,87000.0,27.5711,27.6277,27.557,27.6277,87000.0
2004-06-29 15:30:00,39.09,39.11,38.95,39.0,117000.0,27.6348,27.6489,27.5358,27.5711,117000.0
2004-06-30 09:30:00,39.1,39.1,38.87,38.96,61050.0,27.6418,27.6418,27.4792,27.5428,61050.0
2004-06-30 10:00:00,38.98,38.99,38.81,38.95,127500.0,27.557,27.5641,27.4368,27.5358,127500.0
2004-06-30 10:30:00,38.96,38.99,38.91,38.96,21450.0,27.5428,27.5641,27.5075,27.5428,21450.0
2004-06-30 11:00:00,38.97,39.01,38.97,39.0,21450.0,27.5499,27.5782,27.5499,27.5711,21450.0
2004-06-30 11:30:00,39.0,39.03,38.92,38.93,79200.0,27.5711,27.5923,27.5146,27.5216,79200.0
2004-06-30 12:00:00,38.93,38.93,38.92,38.93,38850.0,27.5216,27.5216,27.5146,27.5216,38850.0
2004-06-30 12:30:00,38.93,39.03,38.93,39.02,27900.0,27.5216,27.5923,27.5216,27.5853,27900.0
2004-06-30 13:00:00,39.01,39.13,39.01,39.09,25950.0,27.5782,27.663,27.5782,27.6348,25950.0
2004-06-30 13:30:00,39.09,39.14,39.07,39.14,81000.0,27.6348,27.6701,27.6206,27.6701,81000.0
2004-06-30 14:00:00,39.13,39.4,39.09,39.28,54900.0,27.663,27.8539,27.6348,27.7691,54900.0
2004-06-30 14:30:00,39.28,39.45,39.28,39.44,59700.0,27.7691,27.8893,27.7691,27.8822,59700.0
2004-06-30 15:00:00,39.45,39.55,39.37,39.55,117750.0,27.8893,27.96,27.8327,27.96,117750.0
2004-06-30 15:30:00,39.56,39.69,39.55,39.65,156900.0,27.967,28.0589,27.96,28.0306,156900.0
2004-07-01 09:30:00,39.51,39.61,39.35,39.36,70650.0,27.9317,28.0024,27.8186,27.8256,70650.0
2004-07-01 10:00:00,39.35,39.35,39.03,39.11,80850.0,27.8186,27.8186,27.5923,27.6489,80850.0
2004-07-01 10:30:00,39.12,39.2,38.93,38.97,51450.0,27.656,27.7125,27.5216,27.5499,51450.0
2004-07-01 11:00:00,38.96,38.96,38.69,38.83,87750.0,27.5428,27.5428,27.352,27.4509,87750.0
2004-07-01 11:30:00,38.83,38.88,38.76,38.86,68250.0,27.4509,27.4863,27.4015,27.4722,68250.0
2004-07-01 12:00:00,38.86,38.86,38.67,38.79,50850.0,27.4722,27.4722,27.3378,27.4227,50850.0
2004-07-01 12:30:00,38.79,38.87,38.77,38.85,39750.0,27.4227,27.4792,27.4085,27.4651,39750.0
2004-07-01 13:00:00,38.85,38.86,38.73,38.81,38850.0,27.4651,27.4722,27.3803,27.4368,38850.0
2004-07-01 13:30:00,38.81,38.93,38.64,38.65,81000.0,27.4368,27.5216,27.3166,27.3237,81000.0
2004-07-01 14:00:00,38.65,38.67,38.5,38.58,143400.0,27.3237,27.3378,27.2177,27.2742,143400.0
2004-07-01 14:30:00,38.57,38.68,38.47,38.68,123150.0,27.2671,27.3449,27.1964,27.3449,123150.0
2004-07-01 15:00:00,38.69,38.79,38.65,38.69,84000.0,27.352,27.4227,27.3237,27.352,84000.0
2004-07-01 15:30:00,38.69,38.87,38.69,38.74,88200.0,27.352,27.4792,27.352,27.3873,88200.0
2004-07-02 09:30:00,38.75,38.75,38.16,38.33,98400.0,27.3944,27.3944,26.9773,27.0975,98400.0
2004-07-02 10:00:00,38.33,38.36,38.05,38.09,227100.0,27.0975,27.1187,26.8995,26.9278,227100.0
2004-07-02 10:30:00,38.09,38.09,37.93,38.0,137400.0,26.9278,26.9278,26.8147,26.8642,137400.0
2004-07-02 11:00:00,37.99,38.03,37.93,38.01,79800.0,26.8571,26.8854,26.8147,26.8712,79800.0
2004-07-02 11:30:00,38.0,38.07,37.97,38.06,80400.0,26.8642,26.9137,26.843,26.9066,80400.0
2004-07-02 12:00:00,38.06,38.1,37.78,37.81,96750.0,26.9066,26.9349,26.7086,26.7299,96750.0
2004-07-02 12:30:00,37.83,37.83,37.72,37.72,65250.0,26.744,26.744,26.6662,26.6662,65250.0
2004-07-02 13:00:00,37.72,37.73,37.53,37.63,200250.0,26.6662,26.6733,26.5319,26.6026,200250.0
2004-07-02 13:30:00,37.63,37.69,37.58,37.6,111000.0,26.6026,26.645,26.5673,26.5814,111000.0
2004-07-02 14:00:00,37.59,37.69,37.55,37.68,78600.0,26.5743,26.645,26.546,26.638,78600.0
2004-07-02 14:30:00,37.67,37.73,37.64,37.68,92400.0,26.6309,26.6733,26.6097,26.638,92400.0
2004-07-02 15:00:00,37.68,37.84,37.68,37.81,237600.0,26.638,26.7511,26.638,26.7299,237600.0
2004-07-02 15:30:00,37.81,37.85,37.73,37.75,168000.0,26.7299,26.7581,26.6733,26.6874,168000.0
2004-07-06 09:30:00,37.73,37.87,37.58,37.87,160050.0,26.6733,26.7723,26.5673,26.7723,160050.0
2004-07-06 10:00:00,37.86,37.97,37.83,37.93,178800.0,26.7652,26.843,26.744,26.8147,178800.0
2004-07-06 10:30:00,37.91,37.91,37.8,37.83,75450.0,26.8005,26.8005,26.7228,26.744,75450.0
2004-07-06 11:00:00,37.83,37.83,37.67,37.8,76650.0,26.744,26.744,26.6309,26.7228,76650.0
2004-07-06 11:30:00,37.8,37.81,37.65,37.73,65250.0,26.7228,26.7299,26.6167,26.6733,65250.0
2004-07-06 12:00:00,37.71,37.88,37.7,37.88,55350.0,26.6592,26.7793,26.6521,26.7793,55350.0
2004-07-06 12:30:00,37.88,37.91,37.8,37.85,48300.0,26.7793,26.8005,26.7228,26.7581,48300.0
2004-07-06 13:00:00,37.85,37.92,37.82,37.91,36750.0,26.7581,26.8076,26.7369,26.8005,36750.0
2004-07-06 13:30:00,37.89,37.92,37.87,37.91,74700.0,26.7864,26.8076,26.7723,26.8005,74700.0
2004-07-06 14:00:00,37.91,37.95,37.83,37.88,48000.0,26.8005,26.8288,26.744,26.7793,48000.0
2004-07-06 14:30:00,37.87,37.92,37.85,37.87,54750.0,26.7723,26.8076,26.7581,26.7723,54750.0
2004-07-06 15:00:00,37.87,38.07,37.87,38.05,155700.0,26.7723,26.9137,26.7723,26.8995,155700.0
2004-07-06 15:30:00,38.06,38.13,37.97,38.0,176700.0,26.9066,26.9561,26.843,26.8642,176700.0
2004-07-07 09:30:00,38.02,38.31,38.02,38.03,181350.0,26.8783,27.0833,26.8783,26.8854,181350.0
2004-07-07 10:00:00,38.03,38.07,37.97,37.97,122550.0,26.8854,26.9137,26.843,26.843,122550.0
2004-07-07 10:30:00,37.97,37.97,37.66,37.73,194250.0,26.843,26.843,26.6238,26.6733,194250.0
2004-07-07 11:00:00,37.75,37.9,37.73,37.88,59100.0,26.6874,26.7935,26.6733,26.7793,59100.0
2004-07-07 11:30:00,37.88,37.9,37.87,37.89,82950.0,26.7793,26.7935,26.7723,26.7864,82950.0
2004-07-07 12:00:00,37.89,37.97,37.89,37.97,55200.0,26.7864,26.843,26.7864,26.843,55200.0
2004-07-07 12:30:00,37.97,38.03,37.96,38.03,65850.0,26.843,26.8854,26.8359,26.8854,65850.0
2004-07-07 13:00:00,38.01,38.1,38.0,38.1,45000.0,26.8712,26.9349,26.8642,26.9349,45000.0
2004-07-07 13:30:00,38.09,38.1,38.05,38.06,31200.0,26.9278,26.9349,26.8995,26.9066,31200.0
2004-07-07 14:00:00,38.07,38.17,38.05,38.17,182550.0,26.9137,26.9844,26.8995,26.9844,182550.0
2004-07-07 14:30:00,38.16,38.25,38.16,38.23,87000.0,26.9773,27.0409,26.9773,27.0268,87000.0
2004-07-07 15:00:00,38.23,38.25,38.17,38.18,162900.0,27.0268,27.0409,26.9844,26.9914,162900.0
2004-07-07 15:30:00,38.17,38.17,38.01,38.03,236700.0,26.9844,26.9844,26.8712,26.8854,236700.0
2004-07-08 09:30:00,38.19,38.24,37.83,37.92,195300.0,26.9985,27.0338,26.744,26.8076,195300.0
2004-07-08 10:00:00,37.91,37.99,37.81,37.87,99000.0,26.8005,26.8571,26.7299,26.7723,99000.0
2004-07-08 10:30:00,37.87,37.88,37.77,37.82,47850.0,26.7723,26.7793,26.7016,26.7369,47850.0
2004-07-08 11:00:00,37.82,37.99,37.82,37.94,57750.0,26.7369,26.8571,26.7369,26.8218,57750.0
2004-07-08 11:30:00,37.93,37.99,37.92,37.93,29100.0,26.8147,26.8571,26.8076,26.8147,29100.0
2004-07-08 12:00:00,37.92,37.97,37.92,37.97,20100.0,26.8076,26.843,26.8076,26.843,20100.0
2004-07-08 12:30:00,37.97,37.99,37.89,37.94,28050.0,26.843,26.8571,26.7864,26.8218,28050.0
2004-07-08 13:00:00,37.94,37.95,37.86,37.86,36150.0,26.8218,26.8288,26.7652,26.7652,36150.0
2004-07-08 13:30:00,37.87,37.89,37.8,37.8,38700.0,26.7723,26.7864,26.7228,26.7228,38700.0
2004-07-08 14:00:00,37.8,37.81,37.6,37.61,135900.0,26.7228,26.7299,26.5814,26.5885,135900.0
2004-07-08 14:30:00,37.61,37.74,37.61,37.73,113100.0,26.5885,26.6804,26.5885,26.6733,113100.0
2004-07-08 15:00:00,37.78,37.83,37.7,37.81,84300.0,26.7086,26.744,26.6521,26.7299,84300.0
2004-07-08 15:30:00,37.81,37.85,37.63,37.63,126750.0,26.7299,26.7581,26.6026,26.6026,126750.0
2004-07-09 09:30:00,38.0,38.17,38.0,38.09,159600.0,26.8642,26.9844,26.8642,26.9278,159600.0
2004-07-09 10:00:00,38.09,38.1,38.0,38.03,163050.0,26.9278,26.9349,26.8642,26.8854,163050.0
2004-07-09 10:30:00,38.04,38.05,37.93,37.97,60750.0,26.8925,26.8995,26.8147,26.843,60750.0
2004-07-09 11:00:00,37.97,38.0,37.93,38.0,207450.0,26.843,26.8642,26.8147,26.8642,207450.0
2004-07-09 11:30:00,38.0,38.14,37.99,38.14,49650.0,26.8642,26.9631,26.8571,26.9631,49650.0
2004-07-09 12:00:00,38.15,38.19,38.11,38.12,79050.0,26.9702,26.9985,26.9419,26.949,79050.0
2004-07-09 12:30:00,38.13,38.15,38.09,38.13,61650.0,26.9561,26.9702,26.9278,26.9561,61650.0
2004-07-09 13:00:00,38.12,38.17,38.12,38.15,44850.0,26.949,26.9844,26.949,26.9702,44850.0
2004-07-09 13:30:00,38.15,38.17,38.09,38.15,44850.0,26.9702,26.9844,26.9278,26.9702,44850.0
2004-07-09 14:00:00,38.15,38.17,38.09,38.17,47250.0,26.9702,26.9844,26.9278,26.9844,47250.0
2004-07-09 14:30:00,38.17,38.17,38.13,38.15,105150.0,26.9844,26.9844,26.9561,26.9702,105150.0
2004-07-09 15:00:00,38.15,38.17,38.09,38.09,89850.0,26.9702,26.9844,26.9278,26.9278,89850.0
2004-07-09 15:30:00,38.09,38.15,38.08,38.09,66450.0,26.9278,26.9702,26.9207,26.9278,66450.0
2004-07-13 09:30:00,38.1,38.21,38.07,38.21,94500.0,26.9349,27.0126,26.9137,27.0126,94500.0
2004-07-13 10:00:00,38.22,38.25,38.17,38.17,81150.0,27.0197,27.0409,26.9844,26.9844,81150.0
2004-07-13 10:30:00,38.17,38.21,38.17,38.19,69300.0,26.9844,27.0126,26.9844,26.9985,69300.0
2004-07-13 11:00:00,38.19,38.23,38.19,38.22,57450.0,26.9985,27.0268,26.9985,27.0197,57450.0
2004-07-13 11:30:00,38.23,38.23,38.15,38.2,81450.0,27.0268,27.0268,26.9702,27.0056,81450.0
2004-07-13 12:00:00,38.2,38.24,38.2,38.23,114000.0,27.0056,27.0338,27.0056,27.0268,114000.0
2004-07-13 12:30:00,38.23,38.24,38.17,38.17,93900.0,27.0268,27.0338,26.9844,26.9844,93900.0
2004-07-13 13:00:00,38.17,38.2,38.09,38.17,42600.0,26.9844,27.0056,26.9278,26.9844,42600.0
2004-07-13 13:30:00,38.19,38.23,38.11,38.23,67350.0,26.9985,27.0268,26.9419,27.0268,67350.0
2004-07-13 14:00:00,38.23,38.33,38.16,38.31,72450.0,27.0268,27.0975,26.9773,27.0833,72450.0
2004-07-13 14:30:00,38.31,38.33,38.27,38.27,61800.0,27.0833,27.0975,27.0551,27.0551,61800.0
2004-07-13 15:00:00,38.25,38.29,38.24,38.25,67500.0,27.0409,27.0692,27.0338,27.0409,67500.0
2004-07-13 15:30:00,38.25,38.28,38.19,38.19,130950.0,27.0409,27.0621,26.9985,26.9985,130950.0
2004-07-14 09:30:00,38.2,38.2,37.89,38.03,184800.0,27.0056,27.0056,26.7864,26.8854,184800.0
2004-07-14 10:00:00,38.03,38.42,37.95,38.41,91200.0,26.8854,27.1611,26.8288,27.154,91200.0
2004-07-14 10:30:00,38.41,38.51,38.27,38.46,148800.0,27.154,27.2247,27.0551,27.1894,148800.0
2004-07-14 11:00:00,38.45,38.54,38.41,38.51,45750.0,27.1823,27.2459,27.154,27.2247,45750.0
2004-07-14 11:30:00,38.52,38.65,38.52,38.53,45150.0,27.2318,27.3237,27.2318,27.2389,45150.0
2004-07-14 12:00:00,38.53,38.55,38.47,38.5,67950.0,27.2389,27.253,27.1964,27.2177,67950.0
2004-07-14 12:30:00,38.5,38.51,38.43,38.43,32250.0,27.2177,27.2247,27.1682,27.1682,32250.0
2004-07-14 13:00:00,38.43,38.44,38.21,38.22,69150.0,27.1682,27.1752,27.0126,27.0197,69150.0
2004-07-14 13:30:00,38.21,38.29,38.19,38.24,87000.0,27.0126,27.0692,26.9985,27.0338,87000.0
2004-07-14 14:00:00,38.23,38.29,38.23,38.25,30750.0,27.0268,27.0692,27.0268,27.0409,30750.0
2004-07-14 14:30:00,38.26,38.28,38.09,38.1,46200.0,27.048,27.0621,26.9278,26.9349,46200.0
2004-07-14 15:00:00,38.11,38.15,38.0,38.0,42900.0,26.9419,26.9702,26.8642,26.8642,42900.0
2004-07-14 15:30:00,38.0,38.19,37.98,38.17,67200.0,26.8642,26.9985,26.85,26.9844,67200.0
2004-07-15 09:30:00,38.43,38.54,38.17,38.21,73200.0,27.1682,27.2459,26.9844,27.0126,73200.0
2004-07-15 10:00:00,38.21,38.31,38.17,38.29,96900.0,27.0126,27.0833,26.9844,27.0692,96900.0
2004-07-15 10:30:00,38.29,38.29,38.12,38.12,43050.0,27.0692,27.0692,26.949,26.949,43050.0
2004-07-15 11:00:00,38.1,38.14,37.97,38.05,65400.0,26.9349,26.9631,26.843,26.8995,65400.0
2004-07-15 11:30:00,38.08,38.29,38.07,38.14,77400.0,26.9207,27.0692,26.9137,26.9631,77400.0
2004-07-15 12:00:00,38.14,38.37,38.14,38.37,89250.0,26.9631,27.1257,26.9631,27.1257,89250.0
2004-07-15 12:30:00,38.37,38.4,38.35,38.38,57900.0,27.1257,27.147,27.1116,27.1328,57900.0
2004-07-15 13:00:00,38.38,38.41,38.29,38.32,37650.0,27.1328,27.154,27.0692,27.0904,37650.0
2004-07-15 13:30:00,38.31,38.32,38.23,38.3,33900.0,27.0833,27.0904,27.0268,27.0763,33900.0
2004-07-15 14:00:00,38.32,38.39,38.3,38.39,32100.0,27.0904,27.1399,27.0763,27.1399,32100.0
2004-07-15 14:30:00,38.39,38.43,38.33,38.33,47850.0,27.1399,27.1682,27.0975,27.0975,47850.0
2004-07-15 15:00:00,38.35,38.38,38.33,38.35,36600.0,27.1116,27.1328,27.0975,27.1116,36600.0
2004-07-15 15:30:00,38.36,38.36,38.13,38.14,153300.0,27.1187,27.1187,26.9561,26.9631,153300.0
2004-07-16 09:30:00,38.57,38.57,38.4,38.43,138900.0,27.2671,27.2671,27.147,27.1682,138900.0
2004-07-16 10:00:00,38.45,38.45,38.25,38.35,67050.0,27.1823,27.1823,27.0409,27.1116,67050.0
2004-07-16 10:30:00,38.33,38.36,38.25,38.25,53700.0,27.0975,27.1187,27.0409,27.0409,53700.0
2004-07-16 11:00:00,38.25,38.35,38.22,38.3,31800.0,27.0409,27.1116,27.0197,27.0763,31800.0
2004-07-16 11:30:00,38.32,38.4,38.32,38.34,38700.0,27.0904,27.147,27.0904,27.1045,38700.0
2004-07-16 12:00:00,38.35,38.39,38.27,38.3,29250.0,27.1116,27.1399,27.0551,27.0763,29250.0
2004-07-16 12:30:00,38.31,38.4,38.29,38.37,24900.0,27.0833,27.147,27.0692,27.1257,24900.0
2004-07-16 13:00:00,38.36,38.36,38.24,38.28,19650.0,27.1187,27.1187,27.0338,27.0621,19650.0
2004-07-16 13:30:00,38.28,38.35,38.28,38.32,38550.0,27.0621,27.1116,27.0621,27.0904,38550.0
2004-07-16 14:00:00,38.32,38.32,38.21,38.23,49800.0,27.0904,27.0904,27.0126,27.0268,49800.0
2004-07-16 14:30:00,38.21,38.22,38.14,38.14,85200.0,27.0126,27.0197,26.9631,26.9631,85200.0
2004-07-16 15:00:00,38.14,38.25,38.14,38.19,52950.0,26.9631,27.0409,26.9631,26.9985,52950.0
2004-07-16 15:30:00,38.19,38.22,38.18,38.21,176400.0,26.9985,27.0197,26.9914,27.0126,176400.0
2004-07-19 09:30:00,38.21,38.33,38.17,38.21,129300.0,27.0126,27.0975,26.9844,27.0126,129300.0
2004-07-19 10:00:00,38.25,38.26,37.96,37.96,72150.0,27.0409,27.048,26.8359,26.8359,72150.0
2004-07-19 10:30:00,37.99,38.27,37.96,38.17,82350.0,26.8571,27.0551,26.8359,26.9844,82350.0
2004-07-19 11:00:00,38.17,38.23,38.15,38.17,45900.0,26.9844,27.0268,26.9702,26.9844,45900.0
2004-07-19 11:30:00,38.17,38.23,38.17,38.2,60150.0,26.9844,27.0268,26.9844,27.0056,60150.0
2004-07-19 12:00:00,38.2,38.24,38.13,38.21,60150.0,27.0056,27.0338,26.9561,27.0126,60150.0
2004-07-19 12:30:00,38.2,38.2,38.08,38.16,48000.0,27.0056,27.0056,26.9207,26.9773,48000.0
2004-07-19 13:00:00,38.17,38.26,38.17,38.19,62100.0,26.9844,27.048,26.9844,26.9985,62100.0
2004-07-19 13:30:00,38.19,38.21,38.16,38.2,90750.0,26.9985,27.0126,26.9773,27.0056,90750.0
2004-07-19 14:00:00,38.2,38.37,38.2,38.37,65100.0,27.0056,27.1257,27.0056,27.1257,65100.0
2004-07-19 14:30:00,38.38,38.49,38.35,38.49,71100.0,27.1328,27.2106,27.1116,27.2106,71100.0
2004-07-19 15:00:00,38.49,38.5,38.37,38.38,65850.0,27.2106,27.2177,27.1257,27.1328,65850.0
2004-07-19 15:30:00,38.38,38.44,38.33,38.37,127650.0,27.1328,27.1752,27.0975,27.1257,127650.0
2004-07-20 09:30:00,38.39,38.62,38.39,38.52,152400.0,27.1399,27.3025,27.1399,27.2318,152400.0
2004-07-20 10:00:00,38.52,38.55,38.43,38.46,71850.0,27.2318,27.253,27.1682,27.1894,71850.0
2004-07-20 10:30:00,38.45,38.48,38.43,38.46,35850.0,27.1823,27.2035,27.1682,27.1894,35850.0
2004-07-20 11:00:00,38.45,38.45,38.38,38.4,56250.0,27.1823,27.1823,27.1328,27.147,56250.0
2004-07-20 11:30:00,38.4,38.4,38.33,38.33,58800.0,27.147,27.147,27.0975,27.0975,58800.0
2004-07-20 12:00:00,38.33,38.35,38.31,38.31,79500.0,27.0975,27.1116,27.0833,27.0833,79500.0
2004-07-20 12:30:00,38.31,38.34,38.29,38.33,31800.0,27.0833,27.1045,27.0692,27.0975,31800.0
2004-07-20 13:00:00,38.33,38.33,38.22,38.27,34200.0,27.0975,27.0975,27.0197,27.0551,34200.0
2004-07-20 13:30:00,38.27,38.28,38.17,38.23,34200.0,27.0551,27.0621,26.9844,27.0268,34200.0
2004-07-20 14:00:00,38.22,38.41,38.21,38.41,54000.0,27.0197,27.154,27.0126,27.154,54000.0
2004-07-20 14:30:00,38.42,38.43,38.21,38.23,68100.0,27.1611,27.1682,27.0126,27.0268,68100.0
2004-07-20 15:00:00,38.23,38.35,38.21,38.31,47250.0,27.0268,27.1116,27.0126,27.0833,47250.0
2004-07-20 15:30:00,38.31,38.39,38.28,38.37,87300.0,27.0833,27.1399,27.0621,27.1257,87300.0
2004-07-21 09:30:00,38.67,38.87,38.67,38.75,85500.0,27.3378,27.4792,27.3378,27.3944,85500.0
2004-07-21 10:00:00,38.77,38.91,38.77,38.91,33450.0,27.4085,27.5075,27.4085,27.5075,33450.0
2004-07-21 10:30:00,38.91,38.93,38.83,38.83,58050.0,27.5075,27.5216,27.4509,27.4509,58050.0
2004-07-21 11:00:00,38.84,38.93,38.83,38.85,68250.0,27.458,27.5216,27.4509,27.4651,68250.0
2004-07-21 11:30:00,38.83,38.85,38.73,38.73,52800.0,27.4509,27.4651,27.3803,27.3803,52800.0
2004-07-21 12:00:00,38.71,38.73,38.56,38.6,39150.0,27.3661,27.3803,27.2601,27.2883,39150.0
2004-07-21 12:30:00,38.6,38.67,38.52,38.56,59850.0,27.2883,27.3378,27.2318,27.2601,59850.0
2004-07-21 13:00:00,38.57,38.63,38.47,38.51,30000.0,27.2671,27.3096,27.1964,27.2247,30000.0
2004-07-21 13:30:00,38.51,38.51,38.43,38.49,58050.0,27.2247,27.2247,27.1682,27.2106,58050.0
2004-07-21 14:00:00,38.47,38.48,38.4,38.46,87750.0,27.1964,27.2035,27.147,27.1894,87750.0
2004-07-21 14:30:00,38.45,38.56,38.43,38.44,105450.0,27.1823,27.2601,27.1682,27.1752,105450.0
2004-07-21 15:00:00,38.44,38.45,38.09,38.11,320550.0,27.1752,27.1823,26.9278,26.9419,320550.0
2004-07-21 15:30:00,38.09,38.13,37.89,37.91,279750.0,26.9278,26.9561,26.7864,26.8005,279750.0
2004-07-22 09:30:00,37.77,37.77,37.37,37.49,218100.0,26.7016,26.7016,26.4188,26.5036,218100.0
2004-07-22 10:00:00,37.47,37.67,37.47,37.57,102600.0,26.4895,26.6309,26.4895,26.5602,102600.0
2004-07-22 10:30:00,37.58,37.69,37.48,37.53,52950.0,26.5673,26.645,26.4966,26.5319,52950.0
2004-07-22 11:00:00,37.53,37.53,37.33,37.34,74550.0,26.5319,26.5319,26.3905,26.3976,74550.0
2004-07-22 11:30:00,37.33,37.36,37.02,37.07,141000.0,26.3905,26.4117,26.1714,26.2067,141000.0
2004-07-22 12:00:00,37.05,37.32,37.05,37.32,79200.0,26.1926,26.3834,26.1926,26.3834,79200.0
2004-07-22 12:30:00,37.32,37.53,37.28,37.47,57000.0,26.3834,26.5319,26.3552,26.4895,57000.0
2004-07-22 13:00:00,37.47,37.47,37.33,37.35,102600.0,26.4895,26.4895,26.3905,26.4047,102600.0
2004-07-22 13:30:00,37.35,37.41,37.32,37.35,38850.0,26.4047,26.4471,26.3834,26.4047,38850.0
2004-07-22 14:00:00,37.35,37.59,37.35,37.51,43050.0,26.4047,26.5743,26.4047,26.5178,43050.0
2004-07-22 14:30:00,37.51,37.56,37.42,37.51,61500.0,26.5178,26.5531,26.4541,26.5178,61500.0
2004-07-22 15:00:00,37.5,37.59,37.47,37.59,109950.0,26.5107,26.5743,26.4895,26.5743,109950.0
2004-07-22 15:30:00,37.58,37.6,37.48,37.48,214200.0,26.5673,26.5814,26.4966,26.4966,214200.0
2004-07-23 09:30:00,37.1,37.11,36.99,36.99,164400.0,26.2279,26.235,26.1502,26.1502,164400.0
2004-07-23 10:00:00,36.99,37.03,36.81,36.98,191250.0,26.1502,26.1784,26.0229,26.1431,191250.0
2004-07-23 10:30:00,36.98,37.11,36.98,37.03,170550.0,26.1431,26.235,26.1431,26.1784,170550.0
2004-07-23 11:00:00,37.03,37.05,36.93,36.99,79200.0,26.1784,26.1926,26.1077,26.1502,79200.0
2004-07-23 11:30:00,36.99,37.01,36.93,36.94,59700.0,26.1502,26.1643,26.1077,26.1148,59700.0
2004-07-23 12:00:00,36.94,36.99,36.87,36.87,83850.0,26.1148,26.1502,26.0653,26.0653,83850.0
2004-07-23 12:30:00,36.88,36.93,36.87,36.93,76500.0,26.0724,26.1077,26.0653,26.1077,76500.0
2004-07-23 13:00:00,36.93,37.14,36.93,37.11,77550.0,26.1077,26.2562,26.1077,26.235,77550.0
2004-07-23 13:30:00,37.11,37.16,37.04,37.08,48450.0,26.235,26.2703,26.1855,26.2138,48450.0
2004-07-23 14:00:00,37.07,37.07,36.87,36.99,44400.0,26.2067,26.2067,26.0653,26.1502,44400.0
2004-07-23 14:30:00,36.99,37.07,36.93,37.07,73200.0,26.1502,26.2067,26.1077,26.2067,73200.0
2004-07-23 15:00:00,37.07,37.15,36.93,37.15,76950.0,26.2067,26.2633,26.1077,26.2633,76950.0
2004-07-23 15:30:00,37.15,37.29,37.05,37.27,224550.0,26.2633,26.3622,26.1926,26.3481,224550.0
2004-07-26 09:30:00,37.26,37.53,37.26,37.49,77400.0,26.341,26.5319,26.341,26.5036,77400.0
2004-07-26 10:00:00,37.5,37.57,37.39,37.43,92850.0,26.5107,26.5602,26.4329,26.4612,92850.0
2004-07-26 10:30:00,37.43,37.47,37.4,37.41,79200.0,26.4612,26.4895,26.44,26.4471,79200.0
2004-07-26 11:00:00,37.4,37.46,37.27,37.36,81450.0,26.44,26.4824,26.3481,26.4117,81450.0
2004-07-26 11:30:00,37.37,37.53,37.35,37.51,72450.0,26.4188,26.5319,26.4047,26.5178,72450.0
2004-07-26 12:00:00,37.49,37.53,37.43,37.44,24150.0,26.5036,26.5319,26.4612,26.4683,24150.0
2004-07-26 12:30:00,37.45,37.47,37.39,37.43,46350.0,26.4754,26.4895,26.4329,26.4612,46350.0
2004-07-26 13:00:00,37.43,37.47,37.37,37.47,57450.0,26.4612,26.4895,26.4188,26.4895,57450.0
2004-07-26 13:30:00,37.47,37.5,37.37,37.39,73200.0,26.4895,26.5107,26.4188,26.4329,73200.0
2004-07-26 14:00:00,37.39,37.49,37.33,37.38,83550.0,26.4329,26.5036,26.3905,26.4259,83550.0
2004-07-26 14:30:00,37.38,37.43,37.25,37.27,270000.0,26.4259,26.4612,26.334,26.3481,270000.0
2004-07-26 15:00:00,37.29,37.4,37.28,37.35,119550.0,26.3622,26.44,26.3552,26.4047,119550.0
2004-07-26 15:30:00,37.35,37.42,37.33,37.41,130350.0,26.4047,26.4541,26.3905,26.4471,130350.0
2004-07-27 09:30:00,37.49,37.53,37.39,37.51,99450.0,26.5036,26.5319,26.4329,26.5178,99450.0
2004-07-27 10:00:00,37.52,37.71,37.51,37.56,119700.0,26.5248,26.6592,26.5178,26.5531,119700.0
2004-07-27 10:30:00,37.54,37.54,37.45,37.45,69600.0,26.539,26.539,26.4754,26.4754,69600.0
2004-07-27 11:00:00,37.46,37.52,37.39,37.5,61800.0,26.4824,26.5248,26.4329,26.5107,61800.0
2004-07-27 11:30:00,37.5,37.57,37.49,37.55,56700.0,26.5107,26.5602,26.5036,26.546,56700.0
2004-07-27 12:00:00,37.56,37.61,37.52,37.61,22500.0,26.5531,26.5885,26.5248,26.5885,22500.0
2004-07-27 12:30:00,37.61,37.62,37.51,37.61,84450.0,26.5885,26.5955,26.5178,26.5885,84450.0
2004-07-27 13:00:00,37.61,37.62,37.53,37.59,33450.0,26.5885,26.5955,26.5319,26.5743,33450.0
2004-07-27 13:30:00,37.59,37.63,37.51,37.63,26100.0,26.5743,26.6026,26.5178,26.6026,26100.0
2004-07-27 14:00:00,37.63,37.81,37.63,37.79,83400.0,26.6026,26.7299,26.6026,26.7157,83400.0
2004-07-27 14:30:00,37.79,37.96,37.7,37.96,159150.0,26.7157,26.8359,26.6521,26.8359,159150.0
2004-07-27 15:00:00,37.95,38.07,37.91,38.01,124200.0,26.8288,26.9137,26.8005,26.8712,124200.0
2004-07-27 15:30:00,38.0,38.04,37.9,37.96,167100.0,26.8642,26.8925,26.7935,26.8359,167100.0
2004-07-28 09:30:00,37.95,38.29,37.95,38.27,160200.0,26.8288,27.0692,26.8288,27.0551,160200.0
2004-07-28 10:00:00,38.27,38.43,38.27,38.32,225300.0,27.0551,27.1682,27.0551,27.0904,225300.0
2004-07-28 10:30:00,38.32,38.35,38.21,38.21,154200.0,27.0904,27.1116,27.0126,27.0126,154200.0
2004-07-28 11:00:00,38.2,38.26,38.19,38.23,100500.0,27.0056,27.048,26.9985,27.0268,100500.0
2004-07-28 11:30:00,38.23,38.27,38.15,38.24,86400.0,27.0268,27.0551,26.9702,27.0338,86400.0
2004-07-28 12:00:00,38.23,38.25,38.19,38.19,52050.0,27.0268,27.0409,26.9985,26.9985,52050.0
2004-07-28 12:30:00,38.19,38.19,38.13,38.13,37500.0,26.9985,26.9985,26.9561,26.9561,37500.0
2004-07-28 13:00:00,38.13,38.13,37.95,38.03,30150.0,26.9561,26.9561,26.8288,26.8854,30150.0
2004-07-28 13:30:00,38.03,38.09,37.87,37.89,28350.0,26.8854,26.9278,26.7723,26.7864,28350.0
2004-07-28 14:00:00,37.89,38.13,37.87,38.13,68700.0,26.7864,26.9561,26.7723,26.9561,68700.0
2004-07-28 14:30:00,38.13,38.22,38.07,38.22,116700.0,26.9561,27.0197,26.9137,27.0197,116700.0
2004-07-28 15:00:00,38.23,38.55,38.21,38.53,208350.0,27.0268,27.253,27.0126,27.2389,208350.0
2004-07-28 15:30:00,38.52,38.72,38.45,38.47,324900.0,27.2318,27.3732,27.1823,27.1964,324900.0
2004-07-29 09:30:00,38.73,38.93,38.67,38.77,133050.0,27.3803,27.5216,27.3378,27.4085,133050.0
2004-07-29 10:00:00,38.77,38.89,38.53,38.61,169050.0,27.4085,27.4934,27.2389,27.2954,169050.0
2004-07-29 10:30:00,38.61,38.83,38.57,38.61,84900.0,27.2954,27.4509,27.2671,27.2954,84900.0
2004-07-29 11:00:00,38.61,38.61,38.19,38.2,95100.0,27.2954,27.2954,26.9985,27.0056,95100.0
2004-07-29 11:30:00,38.19,38.44,38.19,38.34,42600.0,26.9985,27.1752,26.9985,27.1045,42600.0
2004-07-29 12:00:00,38.34,38.6,38.31,38.57,53550.0,27.1045,27.2883,27.0833,27.2671,53550.0
2004-07-29 12:30:00,38.55,38.61,38.47,38.51,68400.0,27.253,27.2954,27.1964,27.2247,68400.0
2004-07-29 13:00:00,38.51,38.51,38.39,38.42,47100.0,27.2247,27.2247,27.1399,27.1611,47100.0
2004-07-29 13:30:00,38.42,38.42,38.32,38.38,41400.0,27.1611,27.1611,27.0904,27.1328,41400.0
2004-07-29 14:00:00,38.38,38.39,38.23,38.23,93300.0,27.1328,27.1399,27.0268,27.0268,93300.0
2004-07-29 14:30:00,38.23,38.49,38.17,38.4,90600.0,27.0268,27.2106,26.9844,27.147,90600.0
2004-07-29 15:00:00,38.39,38.49,38.33,38.43,160650.0,27.1399,27.2106,27.0975,27.1682,160650.0
2004-07-29 15:30:00,38.44,38.49,38.42,38.49,200100.0,27.1752,27.2106,27.1611,27.2106,200100.0
2004-07-30 09:30:00,38.31,38.43,38.23,38.23,59550.0,27.0833,27.1682,27.0268,27.0268,59550.0
2004-07-30 10:00:00,38.22,38.27,38.0,38.0,168450.0,27.0197,27.0551,26.8642,26.8642,168450.0
2004-07-30 10:30:00,38.0,38.07,37.89,37.96,180150.0,26.8642,26.9137,26.7864,26.8359,180150.0
2004-07-30 11:00:00,38.0,38.09,37.97,38.05,111750.0,26.8642,26.9278,26.843,26.8995,111750.0
2004-07-30 11:30:00,38.05,38.07,37.97,37.99,140250.0,26.8995,26.9137,26.843,26.8571,140250.0
2004-07-30 12:00:00,37.99,38.08,37.99,38.08,65400.0,26.8571,26.9207,26.8571,26.9207,65400.0
2004-07-30 12:30:00,38.08,38.11,38.02,38.05,76950.0,26.9207,26.9419,26.8783,26.8995,76950.0
2004-07-30 13:00:00,38.04,38.13,37.91,37.99,52200.0,26.8925,26.9561,26.8005,26.8571,52200.0
2004-07-30 13:30:00,37.99,38.05,37.95,38.05,38550.0,26.8571,26.8995,26.8288,26.8995,38550.0
2004-07-30 14:00:00,38.05,38.1,38.03,38.08,104100.0,26.8995,26.9349,26.8854,26.9207,104100.0
2004-07-30 14:30:00,38.09,38.25,38.07,38.13,119850.0,26.9278,27.0409,26.9137,26.9561,119850.0
2004-07-30 15:00:00,38.12,38.13,38.07,38.12,108000.0,26.949,26.9561,26.9137,26.949,108000.0
2004-07-30 15:30:00,38.11,38.2,38.05,38.17,219900.0,26.9419,27.0056,26.8995,26.9844,219900.0
2004-08-02 09:30:00,38.13,38.16,37.97,38.09,91500.0,26.9561,26.9773,26.843,26.9278,91500.0
2004-08-02 10:00:00,38.09,38.09,37.97,38.05,106950.0,26.9278,26.9278,26.843,26.8995,106950.0
2004-08-02 10:30:00,38.09,38.41,38.09,38.26,160650.0,26.9278,27.154,26.9278,27.048,160650.0
2004-08-02 11:00:00,38.25,38.28,38.22,38.28,62850.0,27.0409,27.0621,27.0197,27.0621,62850.0
2004-08-02 11:30:00,38.29,38.37,38.28,38.33,34950.0,27.0692,27.1257,27.0621,27.0975,34950.0
2004-08-02 12:00:00,38.33,38.39,38.29,38.35,35250.0,27.0975,27.1399,27.0692,27.1116,35250.0
2004-08-02 12:30:00,38.34,38.35,38.27,38.33,27750.0,27.1045,27.1116,27.0551,27.0975,27750.0
2004-08-02 13:00:00,38.31,38.5,38.29,38.44,61350.0,27.0833,27.2177,27.0692,27.1752,61350.0
2004-08-02 13:30:00,38.45,38.63,38.33,38.59,89700.0,27.1823,27.3096,27.0975,27.2813,89700.0
2004-08-02 14:00:00,38.59,38.63,38.54,38.59,114600.0,27.2813,27.3096,27.2459,27.2813,114600.0
2004-08-02 14:30:00,38.59,38.65,38.53,38.53,96750.0,27.2813,27.3237,27.2389,27.2389,96750.0
2004-08-02 15:00:00,38.53,38.73,38.5,38.7,102600.0,27.2389,27.3803,27.2177,27.359,102600.0
2004-08-02 15:30:00,38.68,38.79,38.65,38.72,88350.0,27.3449,27.4227,27.3237,27.3732,88350.0
2004-08-03 09:30:00,38.72,38.72,38.57,38.61,47100.0,27.3732,27.3732,27.2671,27.2954,47100.0
2004-08-03 10:00:00,38.61,38.66,38.44,38.5,93000.0,27.2954,27.3308,27.1752,27.2177,93000.0
2004-08-03 10:30:00,38.51,38.61,38.51,38.59,73950.0,27.2247,27.2954,27.2247,27.2813,73950.0
2004-08-03 11:00:00,38.59,38.6,38.53,38.57,35850.0,27.2813,27.2883,27.2389,27.2671,35850.0
2004-08-03 11:30:00,38.57,38.57,38.49,38.57,42600.0,27.2671,27.2671,27.2106,27.2671,42600.0
2004-08-03 12:00:00,38.57,38.72,38.5,38.57,148350.0,27.2671,27.3732,27.2177,27.2671,148350.0
2004-08-03 12:30:00,38.57,38.59,38.47,38.49,39450.0,27.2671,27.2813,27.1964,27.2106,39450.0
2004-08-03 13:00:00,38.49,38.57,38.48,38.57,14100.0,27.2106,27.2671,27.2035,27.2671,14100.0
2004-08-03 13:30:00,38.57,38.62,38.51,38.55,36600.0,27.2671,27.3025,27.2247,27.253,36600.0
2004-08-03 14:00:00,38.56,38.56,38.39,38.43,22500.0,27.2601,27.2601,27.1399,27.1682,22500.0
2004-08-03 14:30:00,38.45,38.48,38.32,38.34,28800.0,27.1823,27.2035,27.0904,27.1045,28800.0
2004-08-03 15:00:00,38.35,38.42,38.29,38.37,48000.0,27.1116,27.1611,27.0692,27.1257,48000.0
2004-08-03 15:30:00,38.39,38.43,38.29,38.29,74550.0,27.1399,27.1682,27.0692,27.0692,74550.0
2004-08-04 09:30:00,38.3,38.37,38.15,38.36,65850.0,27.0763,27.1257,26.9702,27.1187,65850.0
2004-08-04 10:00:00,38.35,38.43,38.2,38.23,46650.0,27.1116,27.1682,27.0056,27.0268,46650.0
2004-08-04 10:30:00,38.22,38.45,38.21,38.33,48900.0,27.0197,27.1823,27.0126,27.0975,48900.0
2004-08-04 11:00:00,38.33,38.33,38.2,38.33,45750.0,27.0975,27.0975,27.0056,27.0975,45750.0
2004-08-04 11:30:00,38.35,38.37,38.3,38.37,29100.0,27.1116,27.1257,27.0763,27.1257,29100.0
2004-08-04 12:00:00,38.37,38.42,38.35,38.42,20100.0,27.1257,27.1611,27.1116,27.1611,20100.0
2004-08-04 12:30:00,38.39,38.39,38.27,38.28,48900.0,27.1399,27.1399,27.0551,27.0621,48900.0
2004-08-04 13:00:00,38.27,38.37,38.27,38.31,39150.0,27.0551,27.1257,27.0551,27.0833,39150.0
2004-08-04 13:30:00,38.31,38.43,38.31,38.43,112050.0,27.0833,27.1682,27.0833,27.1682,112050.0
2004-08-04 14:00:00,38.43,38.67,38.43,38.64,102750.0,27.1682,27.3378,27.1682,27.3166,102750.0
2004-08-04 14:30:00,38.63,38.76,38.62,38.74,56700.0,27.3096,27.4015,27.3025,27.3873,56700.0
2004-08-04 15:00:00,38.71,38.77,38.63,38.66,87600.0,27.3661,27.4085,27.3096,27.3308,87600.0
2004-08-04 15:30:00,38.67,38.7,38.58,38.61,91500.0,27.3378,27.359,27.2742,27.2954,91500.0
2004-08-05 09:30:00,38.57,38.57,37.94,38.07,372300.0,27.2671,27.2671,26.8218,26.9137,372300.0
2004-08-05 10:00:00,38.07,38.13,37.96,37.97,254250.0,26.9137,26.9561,26.8359,26.843,254250.0
2004-08-05 10:30:00,37.98,37.99,37.87,37.87,282900.0,26.85,26.8571,26.7723,26.7723,282900.0
2004-08-05 11:00:00,37.88,37.94,37.87,37.92,89850.0,26.7793,26.8218,26.7723,26.8076,89850.0
2004-08-05 11:30:00,37.93,37.93,37.7,37.76,278550.0,26.8147,26.8147,26.6521,26.6945,278550.0
2004-08-05 12:00:00,37.73,37.81,37.63,37.73,98250.0,26.6733,26.7299,26.6026,26.6733,98250.0
2004-08-05 12:30:00,37.73,37.73,37.59,37.65,45450.0,26.6733,26.6733,26.5743,26.6167,45450.0
2004-08-05 13:00:00,37.65,37.72,37.6,37.6,44250.0,26.6167,26.6662,26.5814,26.5814,44250.0
2004-08-05 13:30:00,37.61,37.69,37.55,37.67,50100.0,26.5885,26.645,26.546,26.6309,50100.0
2004-08-05 14:00:00,37.68,37.7,37.55,37.63,46500.0,26.638,26.6521,26.546,26.6026,46500.0
2004-08-05 14:30:00,37.63,37.73,37.37,37.37,90150.0,26.6026,26.6733,26.4188,26.4188,90150.0
2004-08-05 15:00:00,37.37,37.52,37.37,37.39,196050.0,26.4188,26.5248,26.4188,26.4329,196050.0
2004-08-05 15:30:00,37.41,37.43,37.13,37.17,170100.0,26.4471,26.4612,26.2491,26.2774,170100.0
2004-08-06 09:30:00,36.86,36.86,36.26,36.27,279600.0,26.0583,26.0583,25.6341,25.6411,279600.0
2004-08-06 10:00:00,36.25,36.25,35.93,36.19,320850.0,25.627,25.627,25.4008,25.5846,320850.0
2004-08-06 10:30:00,36.19,36.29,36.13,36.15,146550.0,25.5846,25.6553,25.5422,25.5563,146550.0
2004-08-06 11:00:00,36.18,36.27,36.11,36.27,122250.0,25.5775,25.6411,25.528,25.6411,122250.0
2004-08-06 11:30:00,36.26,36.26,36.07,36.19,82950.0,25.6341,25.6341,25.4998,25.5846,82950.0
2004-08-06 12:00:00,36.21,36.27,36.14,36.19,93600.0,25.5987,25.6411,25.5492,25.5846,93600.0
2004-08-06 12:30:00,36.18,36.23,36.03,36.05,67650.0,25.5775,25.6129,25.4715,25.4856,67650.0
2004-08-06 13:00:00,36.05,36.11,35.95,35.99,114450.0,25.4856,25.528,25.4149,25.4432,114450.0
2004-08-06 13:30:00,36.0,36.0,35.91,35.96,155850.0,25.4503,25.4503,25.3866,25.422,155850.0
2004-08-06 14:00:00,35.96,36.03,35.91,36.02,169350.0,25.422,25.4715,25.3866,25.4644,169350.0
2004-08-06 14:30:00,36.02,36.02,35.83,35.86,189450.0,25.4644,25.4644,25.3301,25.3513,189450.0
2004-08-06 15:00:00,35.87,35.93,35.77,35.79,241800.0,25.3584,25.4008,25.2877,25.3018,241800.0
2004-08-06 15:30:00,35.79,35.8,35.66,35.71,346950.0,25.3018,25.3089,25.2099,25.2453,346950.0
2004-08-09 09:30:00,36.22,36.22,35.99,36.0,96000.0,25.6058,25.6058,25.4432,25.4503,96000.0
2004-08-09 10:00:00,36.03,36.03,35.72,35.83,224700.0,25.4715,25.4715,25.2523,25.3301,224700.0
2004-08-09 10:30:00,35.83,35.92,35.8,35.83,129150.0,25.3301,25.3937,25.3089,25.3301,129150.0
2004-08-09 11:00:00,35.83,35.87,35.76,35.8,132000.0,25.3301,25.3584,25.2806,25.3089,132000.0
2004-08-09 11:30:00,35.79,35.79,35.71,35.71,38700.0,25.3018,25.3018,25.2453,25.2453,38700.0
2004-08-09 12:00:00,35.71,35.8,35.47,35.48,238050.0,25.2453,25.3089,25.0756,25.0827,238050.0
2004-08-09 12:30:00,35.48,35.63,35.48,35.52,100800.0,25.0827,25.1887,25.0827,25.1109,100800.0
2004-08-09 13:00:00,35.53,35.55,35.44,35.46,96000.0,25.118,25.1321,25.0544,25.0685,96000.0
2004-08-09 13:30:00,35.46,35.57,35.43,35.53,72600.0,25.0685,25.1463,25.0473,25.118,72600.0
2004-08-09 14:00:00,35.53,35.76,35.52,35.76,115650.0,25.118,25.2806,25.1109,25.2806,115650.0
2004-08-09 14:30:00,35.76,35.8,35.64,35.66,99150.0,25.2806,25.3089,25.1958,25.2099,99150.0
2004-08-09 15:00:00,35.65,35.73,35.64,35.7,132450.0,25.2028,25.2594,25.1958,25.2382,132450.0
2004-08-09 15:30:00,35.71,35.8,35.67,35.72,172050.0,25.2453,25.3089,25.217,25.2523,172050.0
2004-08-10 09:30:00,35.77,36.25,35.77,36.2,102300.0,25.2877,25.627,25.2877,25.5917,102300.0
2004-08-10 10:00:00,36.2,36.32,36.16,36.23,120150.0,25.5917,25.6765,25.5634,25.6129,120150.0
2004-08-10 10:30:00,36.23,36.33,36.19,36.33,111600.0,25.6129,25.6836,25.5846,25.6836,111600.0
2004-08-10 11:00:00,36.33,36.4,36.25,36.39,49200.0,25.6836,25.7331,25.627,25.726,49200.0
2004-08-10 11:30:00,36.37,36.45,36.37,36.37,44250.0,25.7118,25.7684,25.7118,25.7118,44250.0
2004-08-10 12:00:00,36.38,36.45,36.38,36.45,25200.0,25.7189,25.7684,25.7189,25.7684,25200.0
2004-08-10 12:30:00,36.45,36.47,36.39,36.39,19800.0,25.7684,25.7825,25.726,25.726,19800.0
2004-08-10 13:00:00,36.41,36.47,36.39,36.43,26400.0,25.7401,25.7825,25.726,25.7543,26400.0
2004-08-10 13:30:00,36.43,36.5,36.43,36.47,25650.0,25.7543,25.8037,25.7543,25.7825,25650.0
2004-08-10 14:00:00,36.46,36.53,36.33,36.34,52050.0,25.7755,25.825,25.6836,25.6906,52050.0
2004-08-10 14:30:00,36.31,36.49,36.23,36.38,103650.0,25.6694,25.7967,25.6129,25.7189,103650.0
2004-08-10 15:00:00,36.37,36.57,36.37,36.47,105750.0,25.7118,25.8532,25.7118,25.7825,105750.0
2004-08-10 15:30:00,36.41,36.48,36.36,36.45,220350.0,25.7401,25.7896,25.7048,25.7684,220350.0
2004-08-11 09:30:00,36.47,36.47,35.8,35.87,62250.0,25.7825,25.7825,25.3089,25.3584,62250.0
2004-08-11 10:00:00,35.87,35.94,35.74,35.89,67350.0,25.3584,25.4079,25.2665,25.3725,67350.0
2004-08-11 10:30:00,35.89,35.97,35.73,35.97,87000.0,25.3725,25.4291,25.2594,25.4291,87000.0
2004-08-11 11:00:00,35.98,36.27,35.98,36.09,51600.0,25.4361,25.6411,25.4361,25.5139,51600.0
2004-08-11 11:30:00,36.09,36.22,36.0,36.19,66300.0,25.5139,25.6058,25.4503,25.5846,66300.0
2004-08-11 12:00:00,36.19,36.27,36.05,36.27,53400.0,25.5846,25.6411,25.4856,25.6411,53400.0
2004-08-11 12:30:00,36.27,36.28,36.19,36.24,28350.0,25.6411,25.6482,25.5846,25.6199,28350.0
2004-08-11 13:00:00,36.25,36.37,36.24,36.26,22200.0,25.627,25.7118,25.6199,25.6341,22200.0
2004-08-11 13:30:00,36.25,36.27,36.11,36.19,22800.0,25.627,25.6411,25.528,25.5846,22800.0
2004-08-11 14:00:00,36.19,36.23,36.1,36.22,32550.0,25.5846,25.6129,25.521,25.6058,32550.0
2004-08-11 14:30:00,36.23,36.37,36.17,36.37,45000.0,25.6129,25.7118,25.5705,25.7118,45000.0
2004-08-11 15:00:00,36.38,36.47,36.32,36.4,97500.0,25.7189,25.7825,25.6765,25.7331,97500.0
2004-08-11 15:30:00,36.4,36.41,36.22,36.27,121800.0,25.7331,25.7401,25.6058,25.6411,121800.0
2004-08-12 09:30:00,36.25,36.29,36.14,36.19,137700.0,25.627,25.6553,25.5492,25.5846,137700.0
2004-08-12 10:00:00,36.19,36.2,35.91,35.96,124800.0,25.5846,25.5917,25.3866,25.422,124800.0
2004-08-12 10:30:00,35.97,36.21,35.93,36.18,55200.0,25.4291,25.5987,25.4008,25.5775,55200.0
2004-08-12 11:00:00,36.18,36.26,36.07,36.24,103650.0,25.5775,25.6341,25.4998,25.6199,103650.0
2004-08-12 11:30:00,36.23,36.27,36.2,36.25,64500.0,25.6129,25.6411,25.5917,25.627,64500.0
2004-08-12 12:00:00,36.26,36.29,36.2,36.27,60450.0,25.6341,25.6553,25.5917,25.6411,60450.0
2004-08-12 12:30:00,36.27,36.33,36.25,36.31,42900.0,25.6411,25.6836,25.627,25.6694,42900.0
2004-08-12 13:00:00,36.31,36.32,35.94,36.07,141150.0,25.6694,25.6765,25.4079,25.4998,141150.0
2004-08-12 13:30:00,36.07,36.13,35.97,36.01,99900.0,25.4998,25.5422,25.4291,25.4573,99900.0
2004-08-12 14:00:00,36.0,36.02,35.88,35.96,69000.0,25.4503,25.4644,25.3654,25.422,69000.0
2004-08-12 14:30:00,35.95,35.99,35.89,35.98,64350.0,25.4149,25.4432,25.3725,25.4361,64350.0
2004-08-12 15:00:00,35.97,36.1,35.95,36.07,148950.0,25.4291,25.521,25.4149,25.4998,148950.0
2004-08-12 15:30:00,36.07,36.09,35.97,36.03,132000.0,25.4998,25.5139,25.4291,25.4715,132000.0
2004-08-13 09:30:00,35.94,36.07,35.9,35.99,89550.0,25.4079,25.4998,25.3796,25.4432,89550.0
2004-08-13 10:00:00,35.99,35.99,35.72,35.82,132150.0,25.4432,25.4432,25.2523,25.323,132150.0
2004-08-13 10:30:00,35.84,35.87,35.69,35.73,77100.0,25.3372,25.3584,25.2311,25.2594,77100.0
2004-08-13 11:00:00,35.73,35.79,35.7,35.7,123750.0,25.2594,25.3018,25.2382,25.2382,123750.0
2004-08-13 11:30:00,35.7,35.77,35.65,35.72,69450.0,25.2382,25.2877,25.2028,25.2523,69450.0
2004-08-13 12:00:00,35.73,35.75,35.6,35.63,65400.0,25.2594,25.2735,25.1675,25.1887,65400.0
2004-08-13 12:30:00,35.63,35.75,35.57,35.71,83850.0,25.1887,25.2735,25.1463,25.2453,83850.0
2004-08-13 13:00:00,35.7,35.74,35.68,35.71,43050.0,25.2382,25.2665,25.224,25.2453,43050.0
2004-08-13 13:30:00,35.71,35.79,35.7,35.75,51000.0,25.2453,25.3018,25.2382,25.2735,51000.0
2004-08-13 14:00:00,35.75,35.79,35.67,35.71,50550.0,25.2735,25.3018,25.217,25.2453,50550.0
2004-08-13 14:30:00,35.71,35.73,35.63,35.65,77100.0,25.2453,25.2594,25.1887,25.2028,77100.0
2004-08-13 15:00:00,35.65,35.73,35.53,35.6,159600.0,25.2028,25.2594,25.118,25.1675,159600.0
2004-08-13 15:30:00,35.6,35.71,35.59,35.69,129300.0,25.1675,25.2453,25.1604,25.2311,129300.0
2004-08-16 09:30:00,35.75,36.09,35.74,36.02,139800.0,25.2735,25.5139,25.2665,25.4644,139800.0
2004-08-16 10:00:00,36.01,36.41,35.93,36.31,167400.0,25.4573,25.7401,25.4008,25.6694,167400.0
2004-08-16 10:30:00,36.31,36.41,36.25,36.39,81750.0,25.6694,25.7401,25.627,25.726,81750.0
2004-08-16 11:00:00,36.39,36.66,36.38,36.55,72750.0,25.726,25.9169,25.7189,25.8391,72750.0
2004-08-16 11:30:00,36.56,36.6,36.49,36.5,103350.0,25.8462,25.8744,25.7967,25.8037,103350.0
2004-08-16 12:00:00,36.5,36.6,36.5,36.57,55200.0,25.8037,25.8744,25.8037,25.8532,55200.0
2004-08-16 12:30:00,36.57,36.71,36.55,36.69,41700.0,25.8532,25.9522,25.8391,25.9381,41700.0
2004-08-16 13:00:00,36.69,36.8,36.65,36.79,69900.0,25.9381,26.0158,25.9098,26.0088,69900.0
2004-08-16 13:30:00,36.78,36.8,36.73,36.79,58350.0,26.0017,26.0158,25.9663,26.0088,58350.0
2004-08-16 14:00:00,36.79,36.88,36.77,36.84,62850.0,26.0088,26.0724,25.9946,26.0441,62850.0
2004-08-16 14:30:00,36.83,36.83,36.71,36.81,72750.0,26.037,26.037,25.9522,26.0229,72750.0
2004-08-16 15:00:00,36.81,36.87,36.64,36.71,97050.0,26.0229,26.0653,25.9027,25.9522,97050.0
2004-08-16 15:30:00,36.73,36.79,36.69,36.78,112950.0,25.9663,26.0088,25.9381,26.0017,112950.0
2004-08-17 09:30:00,36.94,37.43,36.94,37.33,126600.0,26.1148,26.4612,26.1148,26.3905,126600.0
2004-08-17 10:00:00,37.33,37.37,37.15,37.17,105600.0,26.3905,26.4188,26.2633,26.2774,105600.0
2004-08-17 10:30:00,37.13,37.27,37.05,37.05,123600.0,26.2491,26.3481,26.1926,26.1926,123600.0
2004-08-17 11:00:00,37.05,37.05,36.79,36.87,237000.0,26.1926,26.1926,26.0088,26.0653,237000.0
2004-08-17 11:30:00,36.87,36.89,36.84,36.88,95100.0,26.0653,26.0795,26.0441,26.0724,95100.0
2004-08-17 12:00:00,36.87,36.9,36.87,36.89,45000.0,26.0653,26.0865,26.0653,26.0795,45000.0
2004-08-17 12:30:00,36.91,36.95,36.85,36.93,31500.0,26.0936,26.1219,26.0512,26.1077,31500.0
2004-08-17 13:00:00,36.93,36.94,36.84,36.9,42000.0,26.1077,26.1148,26.0441,26.0865,42000.0
2004-08-17 13:30:00,36.91,36.97,36.87,36.94,30750.0,26.0936,26.136,26.0653,26.1148,30750.0
2004-08-17 14:00:00,36.93,36.93,36.81,36.85,59400.0,26.1077,26.1077,26.0229,26.0512,59400.0
2004-08-17 14:30:00,36.86,36.91,36.85,36.87,40050.0,26.0583,26.0936,26.0512,26.0653,40050.0
2004-08-17 15:00:00,36.87,36.88,36.73,36.73,52650.0,26.0653,26.0724,25.9663,25.9663,52650.0
2004-08-17 15:30:00,36.74,36.78,36.72,36.78,108900.0,25.9734,26.0017,25.9593,26.0017,108900.0
2004-08-18 09:30:00,36.4,36.42,35.85,36.35,100200.0,25.8217,25.8358,25.4315,25.7862,100200.0
2004-08-18 10:00:00,36.35,36.67,36.35,36.61,42900.0,25.7862,26.0132,25.7862,25.9706,42900.0
2004-08-18 10:30:00,36.62,36.73,36.49,36.61,51300.0,25.9777,26.0558,25.8855,25.9706,51300.0
2004-08-18 11:00:00,36.6,36.6,36.45,36.47,33600.0,25.9635,25.9635,25.8571,25.8713,33600.0
2004-08-18 11:30:00,36.47,36.59,36.47,36.59,42000.0,25.8713,25.9564,25.8713,25.9564,42000.0
2004-08-18 12:00:00,36.56,36.57,36.51,36.52,13650.0,25.9352,25.9423,25.8997,25.9068,13650.0
2004-08-18 12:30:00,36.51,36.57,36.51,36.54,22950.0,25.8997,25.9423,25.8997,25.921,22950.0
2004-08-18 13:00:00,36.54,36.55,36.5,36.52,14700.0,25.921,25.9281,25.8926,25.9068,14700.0
2004-08-18 13:30:00,36.53,36.61,36.49,36.6,22200.0,25.9139,25.9706,25.8855,25.9635,22200.0
2004-08-18 14:00:00,36.61,36.8,36.61,36.75,34200.0,25.9706,26.1054,25.9706,26.0699,34200.0
2004-08-18 14:30:00,36.77,36.81,36.63,36.74,45750.0,26.0841,26.1125,25.9848,26.0628,45750.0
2004-08-18 15:00:00,36.74,36.79,36.68,36.73,32250.0,26.0628,26.0983,26.0203,26.0558,32250.0
2004-08-18 15:30:00,36.73,36.77,36.68,36.75,83100.0,26.0558,26.0841,26.0203,26.0699,83100.0
2004-08-19 09:30:00,36.79,36.87,36.73,36.77,82350.0,26.0983,26.1551,26.0558,26.0841,82350.0
2004-08-19 10:00:00,36.79,36.79,36.45,36.45,38400.0,26.0983,26.0983,25.8571,25.8571,38400.0
2004-08-19 10:30:00,36.44,36.45,36.24,36.24,81300.0,25.85,25.8571,25.7082,25.7082,81300.0
2004-08-19 11:00:00,36.23,36.26,36.15,36.17,243150.0,25.7011,25.7223,25.6443,25.6585,243150.0
2004-08-19 11:30:00,36.19,36.25,36.14,36.15,194550.0,25.6727,25.7153,25.6372,25.6443,194550.0
2004-08-19 12:00:00,36.15,36.19,36.08,36.08,98700.0,25.6443,25.6727,25.5947,25.5947,98700.0
2004-08-19 12:30:00,36.08,36.09,35.96,35.97,88950.0,25.5947,25.6017,25.5095,25.5166,88950.0
2004-08-19 13:00:00,35.97,36.01,35.94,35.94,99600.0,25.5166,25.545,25.4953,25.4953,99600.0
2004-08-19 13:30:00,35.93,35.95,35.87,35.92,117000.0,25.4882,25.5024,25.4457,25.4812,117000.0
2004-08-19 14:00:00,35.92,35.93,35.73,35.75,91050.0,25.4812,25.4882,25.3464,25.3606,91050.0
2004-08-19 14:30:00,35.74,35.77,35.68,35.77,153600.0,25.3535,25.3747,25.3109,25.3747,153600.0
2004-08-19 15:00:00,35.78,35.87,35.7,35.85,194700.0,25.3818,25.4457,25.3251,25.4315,194700.0
2004-08-19 15:30:00,35.85,35.85,35.75,35.77,295500.0,25.4315,25.4315,25.3606,25.3747,295500.0
2004-08-20 09:30:00,35.59,35.96,35.59,35.79,128250.0,25.2471,25.5095,25.2471,25.3889,128250.0
2004-08-20 10:00:00,35.79,35.88,35.71,35.79,134400.0,25.3889,25.4528,25.3322,25.3889,134400.0
2004-08-20 10:30:00,35.78,35.94,35.75,35.85,111150.0,25.3818,25.4953,25.3606,25.4315,111150.0
2004-08-20 11:00:00,35.84,36.07,35.83,36.03,83850.0,25.4244,25.5876,25.4173,25.5592,83850.0
2004-08-20 11:30:00,36.03,36.03,35.94,35.97,47550.0,25.5592,25.5592,25.4953,25.5166,47550.0
2004-08-20 12:00:00,35.97,36.13,35.94,36.07,45900.0,25.5166,25.6301,25.4953,25.5876,45900.0
2004-08-20 12:30:00,36.07,36.21,36.05,36.19,46350.0,25.5876,25.6869,25.5734,25.6727,46350.0
2004-08-20 13:00:00,36.18,36.23,36.17,36.22,34950.0,25.6656,25.7011,25.6585,25.694,34950.0
2004-08-20 13:30:00,36.22,36.34,36.21,36.22,44250.0,25.694,25.7791,25.6869,25.694,44250.0
2004-08-20 14:00:00,36.23,36.41,36.19,36.31,56250.0,25.7011,25.8288,25.6727,25.7578,56250.0
2004-08-20 14:30:00,36.3,36.38,36.25,36.3,67350.0,25.7507,25.8075,25.7153,25.7507,67350.0
2004-08-20 15:00:00,36.29,36.38,36.25,36.37,86100.0,25.7436,25.8075,25.7153,25.8004,86100.0
2004-08-20 15:30:00,36.37,36.41,36.33,36.35,130200.0,25.8004,25.8288,25.772,25.7862,130200.0
2004-08-23 09:30:00,36.4,36.6,36.26,36.41,69600.0,25.8217,25.9635,25.7223,25.8288,69600.0
2004-08-23 10:00:00,36.41,36.49,36.31,36.44,40500.0,25.8288,25.8855,25.7578,25.85,40500.0
2004-08-23 10:30:00,36.43,36.52,36.39,36.43,17100.0,25.8429,25.9068,25.8146,25.8429,17100.0
2004-08-23 11:00:00,36.41,36.41,36.35,36.37,25500.0,25.8288,25.8288,25.7862,25.8004,25500.0
2004-08-23 11:30:00,36.37,36.4,36.35,36.39,27600.0,25.8004,25.8217,25.7862,25.8146,27600.0
2004-08-23 12:00:00,36.4,36.43,36.35,36.37,16950.0,25.8217,25.8429,25.7862,25.8004,16950.0
2004-08-23 12:30:00,36.37,36.38,36.3,36.33,12750.0,25.8004,25.8075,25.7507,25.772,12750.0
2004-08-23 13:00:00,36.33,36.41,36.29,36.31,14700.0,25.772,25.8288,25.7436,25.7578,14700.0
2004-08-23 13:30:00,36.3,36.45,36.29,36.43,15750.0,25.7507,25.8571,25.7436,25.8429,15750.0
2004-08-23 14:00:00,36.42,36.55,36.37,36.44,35550.0,25.8358,25.9281,25.8004,25.85,35550.0
2004-08-23 14:30:00,36.43,36.43,36.34,36.35,28950.0,25.8429,25.8429,25.7791,25.7862,28950.0
2004-08-23 15:00:00,36.35,36.35,36.19,36.23,58200.0,25.7862,25.7862,25.6727,25.7011,58200.0
2004-08-23 15:30:00,36.23,36.29,36.22,36.26,61950.0,25.7011,25.7436,25.694,25.7223,61950.0
2004-08-24 09:30:00,36.39,36.62,36.39,36.6,63450.0,25.8146,25.9777,25.8146,25.9635,63450.0
2004-08-24 10:00:00,36.61,36.67,36.46,36.47,63900.0,25.9706,26.0132,25.8642,25.8713,63900.0
2004-08-24 10:30:00,36.47,36.47,36.35,36.41,21300.0,25.8713,25.8713,25.7862,25.8288,21300.0
2004-08-24 11:00:00,36.4,36.53,36.37,36.51,40950.0,25.8217,25.9139,25.8004,25.8997,40950.0
2004-08-24 11:30:00,36.49,36.53,36.47,36.47,27000.0,25.8855,25.9139,25.8713,25.8713,27000.0
2004-08-24 12:00:00,36.45,36.47,36.29,36.37,79650.0,25.8571,25.8713,25.7436,25.8004,79650.0
2004-08-24 12:30:00,36.35,36.46,36.31,36.43,22650.0,25.7862,25.8642,25.7578,25.8429,22650.0
2004-08-24 13:00:00,36.44,36.49,36.38,36.49,21600.0,25.85,25.8855,25.8075,25.8855,21600.0
2004-08-24 13:30:00,36.47,36.49,36.41,36.45,19500.0,25.8713,25.8855,25.8288,25.8571,19500.0
2004-08-24 14:00:00,36.47,36.47,36.34,36.37,17250.0,25.8713,25.8713,25.7791,25.8004,17250.0
2004-08-24 14:30:00,36.35,36.39,36.33,36.34,21900.0,25.7862,25.8146,25.772,25.7791,21900.0
2004-08-24 15:00:00,36.33,36.44,36.31,36.38,63450.0,25.772,25.85,25.7578,25.8075,63450.0
2004-08-24 15:30:00,36.38,36.48,36.36,36.43,66600.0,25.8075,25.8784,25.7933,25.8429,66600.0
2004-08-25 09:30:00,36.42,36.44,36.08,36.08,71700.0,25.8358,25.85,25.5947,25.5947,71700.0
2004-08-25 10:00:00,36.1,36.13,35.91,36.06,89250.0,25.6088,25.6301,25.4741,25.5805,89250.0
2004-08-25 10:30:00,36.05,36.09,35.96,36.02,50250.0,25.5734,25.6017,25.5095,25.5521,50250.0
2004-08-25 11:00:00,36.01,36.09,35.96,35.97,36900.0,25.545,25.6017,25.5095,25.5166,36900.0
2004-08-25 11:30:00,35.97,36.05,35.97,35.99,19800.0,25.5166,25.5734,25.5166,25.5308,19800.0
2004-08-25 12:00:00,35.98,36.25,35.98,36.21,68400.0,25.5237,25.7153,25.5237,25.6869,68400.0
2004-08-25 12:30:00,36.22,36.27,36.21,36.23,40050.0,25.694,25.7294,25.6869,25.7011,40050.0
2004-08-25 13:00:00,36.24,36.27,36.23,36.26,76800.0,25.7082,25.7294,25.7011,25.7223,76800.0
2004-08-25 13:30:00,36.27,36.28,36.24,36.28,58050.0,25.7294,25.7365,25.7082,25.7365,58050.0
2004-08-25 14:00:00,36.28,36.52,36.27,36.5,85050.0,25.7365,25.9068,25.7294,25.8926,85050.0
2004-08-25 14:30:00,36.49,36.49,36.38,36.39,89100.0,25.8855,25.8855,25.8075,25.8146,89100.0
2004-08-25 15:00:00,36.39,36.42,36.3,36.38,70200.0,25.8146,25.8358,25.7507,25.8075,70200.0
2004-08-25 15:30:00,36.38,36.43,36.33,36.38,157050.0,25.8075,25.8429,25.772,25.8075,157050.0
2004-08-26 09:30:00,36.2,36.57,36.2,36.53,76350.0,25.6798,25.9423,25.6798,25.9139,76350.0
2004-08-26 10:00:00,36.53,36.6,36.39,36.39,60450.0,25.9139,25.9635,25.8146,25.8146,60450.0
2004-08-26 10:30:00,36.4,36.47,36.37,36.4,27750.0,25.8217,25.8713,25.8004,25.8217,27750.0
2004-08-26 11:00:00,36.41,36.45,36.39,36.45,22500.0,25.8288,25.8571,25.8146,25.8571,22500.0
2004-08-26 11:30:00,36.47,36.49,36.35,36.39,37050.0,25.8713,25.8855,25.7862,25.8146,37050.0
2004-08-26 12:00:00,36.39,36.47,36.39,36.43,26100.0,25.8146,25.8713,25.8146,25.8429,26100.0
2004-08-26 12:30:00,36.43,36.49,36.43,36.47,11700.0,25.8429,25.8855,25.8429,25.8713,11700.0
2004-08-26 13:00:00,36.47,36.47,36.38,36.43,8850.0,25.8713,25.8713,25.8075,25.8429,8850.0
2004-08-26 13:30:00,36.39,36.4,36.37,36.4,13800.0,25.8146,25.8217,25.8004,25.8217,13800.0
2004-08-26 14:00:00,36.39,36.46,36.33,36.45,86100.0,25.8146,25.8642,25.772,25.8571,86100.0
2004-08-26 14:30:00,36.45,36.55,36.43,36.54,67650.0,25.8571,25.9281,25.8429,25.921,67650.0
2004-08-26 15:00:00,36.55,36.62,36.53,36.58,56700.0,25.9281,25.9777,25.9139,25.9493,56700.0
2004-08-26 15:30:00,36.59,36.64,36.57,36.57,148800.0,25.9564,25.9919,25.9423,25.9423,148800.0
2004-08-27 09:30:00,36.55,36.63,36.43,36.55,46800.0,25.9281,25.9848,25.8429,25.9281,46800.0
2004-08-27 10:00:00,36.59,36.75,36.55,36.75,62850.0,25.9564,26.0699,25.9281,26.0699,62850.0
2004-08-27 10:30:00,36.73,36.74,36.59,36.59,47550.0,26.0558,26.0628,25.9564,25.9564,47550.0
2004-08-27 11:00:00,36.59,36.71,36.57,36.71,30750.0,25.9564,26.0416,25.9423,26.0416,30750.0
2004-08-27 11:30:00,36.7,36.72,36.63,36.68,21150.0,26.0345,26.0487,25.9848,26.0203,21150.0
2004-08-27 12:00:00,36.67,36.71,36.65,36.69,31350.0,26.0132,26.0416,25.999,26.0274,31350.0
2004-08-27 12:30:00,36.69,36.69,36.65,36.68,25500.0,26.0274,26.0274,25.999,26.0203,25500.0
2004-08-27 13:00:00,36.69,36.78,36.66,36.68,37500.0,26.0274,26.0912,26.0061,26.0203,37500.0
2004-08-27 13:30:00,36.68,36.73,36.68,36.73,11550.0,26.0203,26.0558,26.0203,26.0558,11550.0
2004-08-27 14:00:00,36.73,36.78,36.71,36.75,44700.0,26.0558,26.0912,26.0416,26.0699,44700.0
2004-08-27 14:30:00,36.74,36.77,36.69,36.76,31500.0,26.0628,26.0841,26.0274,26.077,31500.0
2004-08-27 15:00:00,36.77,36.79,36.68,36.69,46350.0,26.0841,26.0983,26.0203,26.0274,46350.0
2004-08-27 15:30:00,36.66,36.75,36.66,36.71,75300.0,26.0061,26.0699,26.0061,26.0416,75300.0
2004-08-30 09:30:00,36.6,36.73,36.44,36.44,43350.0,25.9635,26.0558,25.85,25.85,43350.0
2004-08-30 10:00:00,36.44,36.47,36.4,36.45,43050.0,25.85,25.8713,25.8217,25.8571,43050.0
2004-08-30 10:30:00,36.43,36.44,36.32,36.39,37350.0,25.8429,25.85,25.7649,25.8146,37350.0
2004-08-30 11:00:00,36.37,36.45,36.37,36.44,22800.0,25.8004,25.8571,25.8004,25.85,22800.0
2004-08-30 11:30:00,36.41,36.45,36.38,36.39,24750.0,25.8288,25.8571,25.8075,25.8146,24750.0
2004-08-30 12:00:00,36.39,36.43,36.33,36.33,19950.0,25.8146,25.8429,25.772,25.772,19950.0
2004-08-30 12:30:00,36.33,36.35,36.28,36.29,36450.0,25.772,25.7862,25.7365,25.7436,36450.0
2004-08-30 13:00:00,36.29,36.33,36.28,36.28,25050.0,25.7436,25.772,25.7365,25.7365,25050.0
2004-08-30 13:30:00,36.28,36.32,36.25,36.29,22350.0,25.7365,25.7649,25.7153,25.7436,22350.0
2004-08-30 14:00:00,36.29,36.29,36.25,36.27,30450.0,25.7436,25.7436,25.7153,25.7294,30450.0
2004-08-30 14:30:00,36.27,36.27,36.13,36.18,60750.0,25.7294,25.7294,25.6301,25.6656,60750.0
2004-08-30 15:00:00,36.17,36.17,36.08,36.09,45750.0,25.6585,25.6585,25.5947,25.6017,45750.0
2004-08-30 15:30:00,36.09,36.09,36.01,36.05,96150.0,25.6017,25.6017,25.545,25.5734,96150.0
2004-08-31 09:30:00,36.27,36.27,36.07,36.08,51900.0,25.7294,25.7294,25.5876,25.5947,51900.0
2004-08-31 10:00:00,36.07,36.11,35.99,36.03,49950.0,25.5876,25.6159,25.5308,25.5592,49950.0
2004-08-31 10:30:00,36.02,36.16,35.93,35.94,35400.0,25.5521,25.6514,25.4882,25.4953,35400.0
2004-08-31 11:00:00,35.93,35.93,35.83,35.91,55650.0,25.4882,25.4882,25.4173,25.4741,55650.0
2004-08-31 11:30:00,35.9,35.91,35.82,35.86,25800.0,25.467,25.4741,25.4102,25.4386,25800.0
2004-08-31 12:00:00,35.83,35.93,35.83,35.93,17400.0,25.4173,25.4882,25.4173,25.4882,17400.0
2004-08-31 12:30:00,35.93,35.98,35.91,35.96,16200.0,25.4882,25.5237,25.4741,25.5095,16200.0
2004-08-31 13:00:00,35.96,36.01,35.96,36.01,49950.0,25.5095,25.545,25.5095,25.545,49950.0
2004-08-31 13:30:00,36.0,36.05,35.96,35.99,23550.0,25.5379,25.5734,25.5095,25.5308,23550.0
2004-08-31 14:00:00,35.99,36.04,35.94,35.99,26850.0,25.5308,25.5663,25.4953,25.5308,26850.0
2004-08-31 14:30:00,35.99,36.25,35.99,36.25,59700.0,25.5308,25.7153,25.5308,25.7153,59700.0
2004-08-31 15:00:00,36.25,36.25,36.07,36.12,30900.0,25.7153,25.7153,25.5876,25.623,30900.0
2004-08-31 15:30:00,36.12,36.25,36.09,36.22,42750.0,25.623,25.7153,25.6017,25.694,42750.0
2004-09-01 09:30:00,36.15,36.45,36.15,36.25,51750.0,25.6443,25.8571,25.6443,25.7153,51750.0
2004-09-01 10:00:00,36.24,36.5,36.23,36.47,53100.0,25.7082,25.8926,25.7011,25.8713,53100.0
2004-09-01 10:30:00,36.46,36.49,36.27,36.34,41700.0,25.8642,25.8855,25.7294,25.7791,41700.0
2004-09-01 11:00:00,36.34,36.47,36.3,36.47,31050.0,25.7791,25.8713,25.7507,25.8713,31050.0
2004-09-01 11:30:00,36.46,36.47,36.38,36.41,33600.0,25.8642,25.8713,25.8075,25.8288,33600.0
2004-09-01 12:00:00,36.41,36.41,36.28,36.28,27600.0,25.8288,25.8288,25.7365,25.7365,27600.0
2004-09-01 12:30:00,36.29,36.33,36.25,36.27,43950.0,25.7436,25.772,25.7153,25.7294,43950.0
2004-09-01 13:00:00,36.25,36.26,36.0,36.21,66300.0,25.7153,25.7223,25.5379,25.6869,66300.0
2004-09-01 13:30:00,36.21,36.29,36.21,36.26,15750.0,25.6869,25.7436,25.6869,25.7223,15750.0
2004-09-01 14:00:00,36.27,36.33,36.22,36.33,28950.0,25.7294,25.772,25.694,25.772,28950.0
2004-09-01 14:30:00,36.28,36.35,36.28,36.3,24900.0,25.7365,25.7862,25.7365,25.7507,24900.0
2004-09-01 15:00:00,36.3,36.31,36.15,36.19,51000.0,25.7507,25.7578,25.6443,25.6727,51000.0
2004-09-01 15:30:00,36.19,36.31,36.15,36.3,83550.0,25.6727,25.7578,25.6443,25.7507,83550.0
2004-09-02 09:30:00,36.37,36.53,36.3,36.45,34350.0,25.8004,25.9139,25.7507,25.8571,34350.0
2004-09-02 10:00:00,36.47,36.67,36.47,36.63,42300.0,25.8713,26.0132,25.8713,25.9848,42300.0
2004-09-02 10:30:00,36.63,36.71,36.61,36.63,45900.0,25.9848,26.0416,25.9706,25.9848,45900.0
2004-09-02 11:00:00,36.63,36.65,36.49,36.49,33450.0,25.9848,25.999,25.8855,25.8855,33450.0
2004-09-02 11:30:00,36.49,36.51,36.45,36.49,27000.0,25.8855,25.8997,25.8571,25.8855,27000.0
2004-09-02 12:00:00,36.48,36.58,36.48,36.57,37500.0,25.8784,25.9493,25.8784,25.9423,37500.0
2004-09-02 12:30:00,36.55,36.55,36.51,36.51,18450.0,25.9281,25.9281,25.8997,25.8997,18450.0
2004-09-02 13:00:00,36.51,36.57,36.51,36.55,18900.0,25.8997,25.9423,25.8997,25.9281,18900.0
2004-09-02 13:30:00,36.55,36.59,36.53,36.56,23250.0,25.9281,25.9564,25.9139,25.9352,23250.0
2004-09-02 14:00:00,36.55,36.73,36.54,36.73,59550.0,25.9281,26.0558,25.921,26.0558,59550.0
2004-09-02 14:30:00,36.73,36.85,36.71,36.85,51300.0,26.0558,26.1409,26.0416,26.1409,51300.0
2004-09-02 15:00:00,36.89,37.07,36.87,36.94,73800.0,26.1693,26.2969,26.1551,26.2047,73800.0
2004-09-02 15:30:00,36.93,37.01,36.93,36.98,49650.0,26.1976,26.2544,26.1976,26.2331,49650.0
2004-09-03 09:30:00,37.03,37.23,36.97,37.03,91800.0,26.2686,26.4104,26.226,26.2686,91800.0
2004-09-03 10:00:00,37.03,37.03,36.77,36.83,77400.0,26.2686,26.2686,26.0841,26.1267,77400.0
2004-09-03 10:30:00,36.8,36.89,36.75,36.85,55800.0,26.1054,26.1693,26.0699,26.1409,55800.0
2004-09-03 11:00:00,36.83,36.84,36.68,36.73,37800.0,26.1267,26.1338,26.0203,26.0558,37800.0
2004-09-03 11:30:00,36.73,36.8,36.7,36.8,29400.0,26.0558,26.1054,26.0345,26.1054,29400.0
2004-09-03 12:00:00,36.81,36.97,36.78,36.95,39750.0,26.1125,26.226,26.0912,26.2118,39750.0
2004-09-03 12:30:00,36.95,36.98,36.9,36.91,33450.0,26.2118,26.2331,26.1764,26.1834,33450.0
2004-09-03 13:00:00,36.91,36.93,36.87,36.93,25650.0,26.1834,26.1976,26.1551,26.1976,25650.0
2004-09-03 13:30:00,36.93,36.97,36.93,36.97,27450.0,26.1976,26.226,26.1976,26.226,27450.0
2004-09-03 14:00:00,36.97,37.03,36.93,36.95,24450.0,26.226,26.2686,26.1976,26.2118,24450.0
2004-09-03 14:30:00,36.95,36.95,36.87,36.92,19200.0,26.2118,26.2118,26.1551,26.1905,19200.0
2004-09-03 15:00:00,36.93,37.03,36.89,37.0,33300.0,26.1976,26.2686,26.1693,26.2473,33300.0
2004-09-03 15:30:00,37.0,37.05,36.93,36.93,111600.0,26.2473,26.2828,26.1976,26.1976,111600.0
2004-09-07 09:30:00,37.59,38.21,37.59,38.11,286500.0,26.6658,27.1056,26.6658,27.0347,286500.0
2004-09-07 10:00:00,38.1,38.6,38.1,38.57,272700.0,27.0276,27.3823,27.0276,27.361,272700.0
2004-09-07 10:30:00,38.57,38.57,38.32,38.47,201750.0,27.361,27.361,27.1837,27.2901,201750.0
2004-09-07 11:00:00,38.41,38.67,38.41,38.62,138150.0,27.2475,27.432,27.2475,27.3965,138150.0
2004-09-07 11:30:00,38.62,38.66,38.53,38.58,90600.0,27.3965,27.4249,27.3327,27.3681,90600.0
2004-09-07 12:00:00,38.57,38.6,38.5,38.57,80100.0,27.361,27.3823,27.3114,27.361,80100.0
2004-09-07 12:30:00,38.57,38.63,38.55,38.61,67950.0,27.361,27.4036,27.3468,27.3894,67950.0
2004-09-07 13:00:00,38.61,38.62,38.49,38.51,139050.0,27.3894,27.3965,27.3043,27.3185,139050.0
2004-09-07 13:30:00,38.51,38.52,38.42,38.43,126450.0,27.3185,27.3256,27.2546,27.2617,126450.0
2004-09-07 14:00:00,38.43,38.44,38.23,38.24,122550.0,27.2617,27.2688,27.1198,27.1269,122550.0
2004-09-07 14:30:00,38.23,38.29,38.12,38.21,144900.0,27.1198,27.1624,27.0418,27.1056,144900.0
2004-09-07 15:00:00,38.21,38.31,38.21,38.29,142200.0,27.1056,27.1766,27.1056,27.1624,142200.0
2004-09-07 15:30:00,38.29,38.48,38.28,38.47,192750.0,27.1624,27.2972,27.1553,27.2901,192750.0
2004-09-08 09:30:00,38.53,38.53,38.29,38.42,94950.0,27.3327,27.3327,27.1624,27.2546,94950.0
2004-09-08 10:00:00,38.4,38.5,38.37,38.5,69750.0,27.2404,27.3114,27.2191,27.3114,69750.0
2004-09-08 10:30:00,38.49,38.49,38.2,38.27,86250.0,27.3043,27.3043,27.0986,27.1482,86250.0
2004-09-08 11:00:00,38.26,38.26,38.13,38.17,54900.0,27.1411,27.1411,27.0489,27.0773,54900.0
2004-09-08 11:30:00,38.17,38.27,38.11,38.15,49350.0,27.0773,27.1482,27.0347,27.0631,49350.0
2004-09-08 12:00:00,38.16,38.17,38.06,38.09,41550.0,27.0702,27.0773,26.9992,27.0205,41550.0
2004-09-08 12:30:00,38.09,38.17,38.06,38.12,43800.0,27.0205,27.0773,26.9992,27.0418,43800.0
2004-09-08 13:00:00,38.13,38.33,38.13,38.3,55350.0,27.0489,27.1908,27.0489,27.1695,55350.0
2004-09-08 13:30:00,38.3,38.31,38.25,38.3,36450.0,27.1695,27.1766,27.134,27.1695,36450.0
2004-09-08 14:00:00,38.3,38.34,38.28,38.29,120750.0,27.1695,27.1979,27.1553,27.1624,120750.0
2004-09-08 14:30:00,38.29,38.29,38.17,38.24,63300.0,27.1624,27.1624,27.0773,27.1269,63300.0
2004-09-08 15:00:00,38.24,38.26,38.15,38.23,122100.0,27.1269,27.1411,27.0631,27.1198,122100.0
2004-09-08 15:30:00,38.22,38.28,38.17,38.27,140100.0,27.1127,27.1553,27.0773,27.1482,140100.0
2004-09-09 09:30:00,38.67,38.77,38.31,38.37,128100.0,27.432,27.5029,27.1766,27.2191,128100.0
2004-09-09 10:00:00,38.37,38.38,38.18,38.33,69900.0,27.2191,27.2262,27.0844,27.1908,69900.0
2004-09-09 10:30:00,38.33,38.4,38.21,38.21,46650.0,27.1908,27.2404,27.1056,27.1056,46650.0
2004-09-09 11:00:00,38.27,38.34,38.23,38.23,296550.0,27.1482,27.1979,27.1198,27.1198,296550.0
2004-09-09 11:30:00,38.23,38.28,38.23,38.28,66750.0,27.1198,27.1553,27.1198,27.1553,66750.0
2004-09-09 12:00:00,38.28,38.43,38.27,38.43,102900.0,27.1553,27.2617,27.1482,27.2617,102900.0
2004-09-09 12:30:00,38.43,38.47,38.32,38.36,90000.0,27.2617,27.2901,27.1837,27.2121,90000.0
2004-09-09 13:00:00,38.37,38.61,38.35,38.55,103350.0,27.2191,27.3894,27.205,27.3468,103350.0
2004-09-09 13:30:00,38.55,38.58,38.4,38.48,78600.0,27.3468,27.3681,27.2404,27.2972,78600.0
2004-09-09 14:00:00,38.47,38.51,38.41,38.44,51750.0,27.2901,27.3185,27.2475,27.2688,51750.0
2004-09-09 14:30:00,38.44,38.6,38.41,38.56,85200.0,27.2688,27.3823,27.2475,27.3539,85200.0
2004-09-09 15:00:00,38.54,38.55,38.4,38.4,108900.0,27.3397,27.3468,27.2404,27.2404,108900.0
2004-09-09 15:30:00,38.4,38.43,38.35,38.4,159300.0,27.2404,27.2617,27.205,27.2404,159300.0
2004-09-10 09:30:00,38.31,38.31,38.03,38.1,55050.0,27.1766,27.1766,26.978,27.0276,55050.0
2004-09-10 10:00:00,38.08,38.27,38.02,38.16,49500.0,27.0134,27.1482,26.9709,27.0702,49500.0
2004-09-10 10:30:00,38.17,38.25,38.13,38.19,31950.0,27.0773,27.134,27.0489,27.0915,31950.0
2004-09-10 11:00:00,38.19,38.26,38.13,38.24,26400.0,27.0915,27.1411,27.0489,27.1269,26400.0
2004-09-10 11:30:00,38.21,38.25,38.2,38.21,16500.0,27.1056,27.134,27.0986,27.1056,16500.0
2004-09-10 12:00:00,38.2,38.23,38.15,38.19,19650.0,27.0986,27.1198,27.0631,27.0915,19650.0
2004-09-10 12:30:00,38.19,38.22,38.16,38.16,17250.0,27.0915,27.1127,27.0702,27.0702,17250.0
2004-09-10 13:00:00,38.16,38.22,38.13,38.18,15900.0,27.0702,27.1127,27.0489,27.0844,15900.0
2004-09-10 13:30:00,38.2,38.2,38.08,38.09,16800.0,27.0986,27.0986,27.0134,27.0205,16800.0
2004-09-10 14:00:00,38.09,38.23,38.07,38.23,17550.0,27.0205,27.1198,27.0063,27.1198,17550.0
2004-09-10 14:30:00,38.22,38.37,38.21,38.29,43200.0,27.1127,27.2191,27.1056,27.1624,43200.0
2004-09-10 15:00:00,38.28,38.37,38.26,38.37,45300.0,27.1553,27.2191,27.1411,27.2191,45300.0
2004-09-10 15:30:00,38.35,38.4,38.31,38.39,61050.0,27.205,27.2404,27.1766,27.2333,61050.0
2004-09-13 09:30:00,38.44,38.79,38.44,38.73,67200.0,27.2688,27.5171,27.2688,27.4745,67200.0
2004-09-13 10:00:00,38.73,38.73,38.65,38.69,34050.0,27.4745,27.4745,27.4178,27.4462,34050.0
2004-09-13 10:30:00,38.66,38.67,38.5,38.57,63450.0,27.4249,27.432,27.3114,27.361,63450.0
2004-09-13 11:00:00,38.55,38.69,38.54,38.67,31650.0,27.3468,27.4462,27.3397,27.432,31650.0
2004-09-13 11:30:00,38.67,38.73,38.63,38.69,14250.0,27.432,27.4745,27.4036,27.4462,14250.0
2004-09-13 12:00:00,38.69,38.75,38.67,38.7,25800.0,27.4462,27.4887,27.432,27.4532,25800.0
2004-09-13 12:30:00,38.71,38.79,38.69,38.78,19500.0,27.4603,27.5171,27.4462,27.51,19500.0
2004-09-13 13:00:00,38.78,38.95,38.77,38.86,51600.0,27.51,27.6306,27.5029,27.5667,51600.0
2004-09-13 13:30:00,38.87,38.92,38.82,38.84,63000.0,27.5738,27.6093,27.5384,27.5526,63000.0
2004-09-13 14:00:00,38.82,38.88,38.79,38.79,41100.0,27.5384,27.5809,27.5171,27.5171,41100.0
2004-09-13 14:30:00,38.79,38.87,38.75,38.85,78150.0,27.5171,27.5738,27.4887,27.5597,78150.0
2004-09-13 15:00:00,38.85,38.89,38.77,38.81,147000.0,27.5597,27.588,27.5029,27.5313,147000.0
2004-09-13 15:30:00,38.81,38.88,38.81,38.87,214800.0,27.5313,27.5809,27.5313,27.5738,214800.0
2004-09-14 09:30:00,38.91,39.07,38.77,38.87,46050.0,27.6022,27.7157,27.5029,27.5738,46050.0
2004-09-14 10:00:00,38.87,38.9,38.83,38.9,47250.0,27.5738,27.5951,27.5455,27.5951,47250.0
2004-09-14 10:30:00,38.93,38.93,38.85,38.87,29100.0,27.6164,27.6164,27.5597,27.5738,29100.0
2004-09-14 11:00:00,38.87,38.89,38.83,38.83,42000.0,27.5738,27.588,27.5455,27.5455,42000.0
2004-09-14 11:30:00,38.83,38.85,38.73,38.76,39300.0,27.5455,27.5597,27.4745,27.4958,39300.0
2004-09-14 12:00:00,38.76,38.87,38.75,38.81,34650.0,27.4958,27.5738,27.4887,27.5313,34650.0
2004-09-14 12:30:00,38.81,38.93,38.8,38.9,25500.0,27.5313,27.6164,27.5242,27.5951,25500.0
2004-09-14 13:00:00,38.91,38.94,38.8,38.8,30900.0,27.6022,27.6235,27.5242,27.5242,30900.0
2004-09-14 13:30:00,38.8,38.81,38.7,38.7,30150.0,27.5242,27.5313,27.4532,27.4532,30150.0
2004-09-14 14:00:00,38.71,38.77,38.67,38.74,24600.0,27.4603,27.5029,27.432,27.4816,24600.0
2004-09-14 14:30:00,38.73,38.76,38.63,38.75,47700.0,27.4745,27.4958,27.4036,27.4887,47700.0
2004-09-14 15:00:00,38.75,38.75,38.66,38.67,41100.0,27.4887,27.4887,27.4249,27.432,41100.0
2004-09-14 15:30:00,38.67,38.71,38.59,38.71,64350.0,27.432,27.4603,27.3752,27.4603,64350.0
2004-09-15 09:30:00,38.57,38.57,38.25,38.43,64500.0,27.361,27.361,27.134,27.2617,64500.0
2004-09-15 10:00:00,38.44,38.44,38.14,38.23,54900.0,27.2688,27.2688,27.056,27.1198,54900.0
2004-09-15 10:30:00,38.25,38.25,38.13,38.14,47400.0,27.134,27.134,27.0489,27.056,47400.0
2004-09-15 11:00:00,38.14,38.31,38.13,38.27,34350.0,27.056,27.1766,27.0489,27.1482,34350.0
2004-09-15 11:30:00,38.27,38.29,38.19,38.27,32100.0,27.1482,27.1624,27.0915,27.1482,32100.0
2004-09-15 12:00:00,38.27,38.46,38.27,38.44,55500.0,27.1482,27.283,27.1482,27.2688,55500.0
2004-09-15 12:30:00,38.44,38.54,38.43,38.53,28350.0,27.2688,27.3397,27.2617,27.3327,28350.0
2004-09-15 13:00:00,38.53,38.61,38.51,38.57,40950.0,27.3327,27.3894,27.3185,27.361,40950.0
2004-09-15 13:30:00,38.57,38.72,38.55,38.69,37050.0,27.361,27.4674,27.3468,27.4462,37050.0
2004-09-15 14:00:00,38.69,38.75,38.69,38.74,26400.0,27.4462,27.4887,27.4462,27.4816,26400.0
2004-09-15 14:30:00,38.74,38.92,38.74,38.77,75300.0,27.4816,27.6093,27.4816,27.5029,75300.0
2004-09-15 15:00:00,38.76,38.77,38.68,38.73,52650.0,27.4958,27.5029,27.4391,27.4745,52650.0
2004-09-15 15:30:00,38.71,38.76,38.7,38.73,170400.0,27.4603,27.4958,27.4532,27.4745,170400.0
2004-09-16 09:30:00,38.73,38.97,38.73,38.96,67350.0,27.4745,27.6448,27.4745,27.6377,67350.0
2004-09-16 10:00:00,38.97,39.32,38.95,39.31,124050.0,27.6448,27.8931,27.6306,27.886,124050.0
2004-09-16 10:30:00,39.32,39.32,39.23,39.27,84150.0,27.8931,27.8931,27.8292,27.8576,84150.0
2004-09-16 11:00:00,39.27,39.35,39.23,39.25,42300.0,27.8576,27.9143,27.8292,27.8434,42300.0
2004-09-16 11:30:00,39.27,39.27,39.09,39.17,64350.0,27.8576,27.8576,27.7299,27.7867,64350.0
2004-09-16 12:00:00,39.16,39.22,39.1,39.21,50250.0,27.7796,27.8221,27.737,27.815,50250.0
2004-09-16 12:30:00,39.23,39.27,39.19,39.21,36750.0,27.8292,27.8576,27.8008,27.815,36750.0
2004-09-16 13:00:00,39.21,39.27,39.18,39.27,31650.0,27.815,27.8576,27.7938,27.8576,31650.0
2004-09-16 13:30:00,39.25,39.29,39.19,39.26,37050.0,27.8434,27.8718,27.8008,27.8505,37050.0
2004-09-16 14:00:00,39.25,39.33,39.22,39.3,61050.0,27.8434,27.9002,27.8221,27.8789,61050.0
2004-09-16 14:30:00,39.29,39.29,39.2,39.25,60900.0,27.8718,27.8718,27.8079,27.8434,60900.0
2004-09-16 15:00:00,39.25,39.29,39.13,39.19,82650.0,27.8434,27.8718,27.7583,27.8008,82650.0
2004-09-16 15:30:00,39.21,39.33,39.19,39.27,119550.0,27.815,27.9002,27.8008,27.8576,119550.0
2004-09-17 09:30:00,39.33,39.47,39.31,39.35,151050.0,27.9002,27.9995,27.886,27.9143,151050.0
2004-09-17 10:00:00,39.34,39.34,39.24,39.26,75750.0,27.9073,27.9073,27.8363,27.8505,75750.0
2004-09-17 10:30:00,39.27,39.43,39.27,39.38,101550.0,27.8576,27.9711,27.8576,27.9356,101550.0
2004-09-17 11:00:00,39.38,39.39,39.28,39.32,58650.0,27.9356,27.9427,27.8647,27.8931,58650.0
2004-09-17 11:30:00,39.32,39.32,39.17,39.25,49350.0,27.8931,27.8931,27.7867,27.8434,49350.0
2004-09-17 12:00:00,39.25,39.32,39.24,39.31,30150.0,27.8434,27.8931,27.8363,27.886,30150.0
2004-09-17 12:30:00,39.31,39.31,39.21,39.25,28200.0,27.886,27.886,27.815,27.8434,28200.0
2004-09-17 13:00:00,39.23,39.24,39.11,39.14,76350.0,27.8292,27.8363,27.7441,27.7654,76350.0
2004-09-17 13:30:00,39.15,39.15,38.96,38.97,52800.0,27.7725,27.7725,27.6377,27.6448,52800.0
2004-09-17 14:00:00,38.99,38.99,38.87,38.87,59250.0,27.659,27.659,27.5738,27.5738,59250.0
2004-09-17 14:30:00,38.87,39.03,38.83,39.02,60900.0,27.5738,27.6873,27.5455,27.6803,60900.0
2004-09-17 15:00:00,39.03,39.03,38.9,38.93,59250.0,27.6873,27.6873,27.5951,27.6164,59250.0
2004-09-17 15:30:00,38.92,38.97,38.85,38.97,77850.0,27.6093,27.6448,27.5597,27.6448,77850.0
2004-09-20 09:30:00,38.67,38.77,38.67,38.67,36600.0,27.432,27.5029,27.432,27.432,36600.0
2004-09-20 10:00:00,38.67,38.96,38.6,38.95,44250.0,27.432,27.6377,27.3823,27.6306,44250.0
2004-09-20 10:30:00,38.95,39.12,38.95,38.97,59850.0,27.6306,27.7512,27.6306,27.6448,59850.0
2004-09-20 11:00:00,38.99,39.05,38.95,39.05,17400.0,27.659,27.7015,27.6306,27.7015,17400.0
2004-09-20 11:30:00,39.05,39.06,39.01,39.03,8250.0,27.7015,27.7086,27.6732,27.6873,8250.0
2004-09-20 12:00:00,39.03,39.11,39.0,39.11,16050.0,27.6873,27.7441,27.6661,27.7441,16050.0
2004-09-20 12:30:00,39.1,39.13,38.92,38.92,22650.0,27.737,27.7583,27.6093,27.6093,22650.0
2004-09-20 13:00:00,38.94,38.95,38.86,38.86,19200.0,27.6235,27.6306,27.5667,27.5667,19200.0
2004-09-20 13:30:00,38.86,38.89,38.76,38.8,18150.0,27.5667,27.588,27.4958,27.5242,18150.0
2004-09-20 14:00:00,38.81,38.87,38.78,38.87,32700.0,27.5313,27.5738,27.51,27.5738,32700.0
2004-09-20 14:30:00,38.87,38.93,38.74,38.85,28950.0,27.5738,27.6164,27.4816,27.5597,28950.0
2004-09-20 15:00:00,38.84,38.93,38.84,38.93,18150.0,27.5526,27.6164,27.5526,27.6164,18150.0
2004-09-20 15:30:00,38.93,38.93,38.76,38.77,66900.0,27.6164,27.6164,27.4958,27.5029,66900.0
2004-09-21 09:30:00,38.75,38.89,38.74,38.77,60750.0,27.4887,27.588,27.4816,27.5029,60750.0
2004-09-21 10:00:00,38.77,38.77,38.66,38.68,62700.0,27.5029,27.5029,27.4249,27.4391,62700.0
2004-09-21 10:30:00,38.66,38.71,38.61,38.64,24450.0,27.4249,27.4603,27.3894,27.4107,24450.0
2004-09-21 11:00:00,38.64,38.72,38.6,38.64,36600.0,27.4107,27.4674,27.3823,27.4107,36600.0
2004-09-21 11:30:00,38.64,38.71,38.61,38.67,18300.0,27.4107,27.4603,27.3894,27.432,18300.0
2004-09-21 12:00:00,38.67,38.7,38.61,38.65,29400.0,27.432,27.4532,27.3894,27.4178,29400.0
2004-09-21 12:30:00,38.65,38.65,38.59,38.6,19800.0,27.4178,27.4178,27.3752,27.3823,19800.0
2004-09-21 13:00:00,38.6,38.63,38.56,38.57,34650.0,27.3823,27.4036,27.3539,27.361,34650.0
2004-09-21 13:30:00,38.57,38.59,38.56,38.59,37800.0,27.361,27.3752,27.3539,27.3752,37800.0
2004-09-21 14:00:00,38.59,38.7,38.56,38.56,84600.0,27.3752,27.4532,27.3539,27.3539,84600.0
2004-09-21 14:30:00,38.57,38.73,38.55,38.73,69450.0,27.361,27.4745,27.3468,27.4745,69450.0
2004-09-21 15:00:00,38.73,38.91,38.72,38.85,144000.0,27.4745,27.6022,27.4674,27.5597,144000.0
2004-09-21 15:30:00,38.85,38.86,38.77,38.86,70800.0,27.5597,27.5667,27.5029,27.5667,70800.0
2004-09-22 09:30:00,38.53,38.54,38.16,38.27,96900.0,27.3327,27.3397,27.0702,27.1482,96900.0
2004-09-22 10:00:00,38.28,38.31,38.16,38.3,47850.0,27.1553,27.1766,27.0702,27.1695,47850.0
2004-09-22 10:30:00,38.3,38.4,38.3,38.34,42900.0,27.1695,27.2404,27.1695,27.1979,42900.0
2004-09-22 11:00:00,38.34,38.37,38.3,38.34,42750.0,27.1979,27.2191,27.1695,27.1979,42750.0
2004-09-22 11:30:00,38.34,38.34,38.17,38.17,29400.0,27.1979,27.1979,27.0773,27.0773,29400.0
2004-09-22 12:00:00,38.17,38.33,38.17,38.29,35700.0,27.0773,27.1908,27.0773,27.1624,35700.0
2004-09-22 12:30:00,38.29,38.38,38.29,38.32,19050.0,27.1624,27.2262,27.1624,27.1837,19050.0
2004-09-22 13:00:00,38.33,38.39,38.32,38.37,20400.0,27.1908,27.2333,27.1837,27.2191,20400.0
2004-09-22 13:30:00,38.37,38.43,38.34,38.34,26400.0,27.2191,27.2617,27.1979,27.1979,26400.0
2004-09-22 14:00:00,38.35,38.38,38.27,38.36,35850.0,27.205,27.2262,27.1482,27.2121,35850.0
2004-09-22 14:30:00,38.37,38.43,38.29,38.31,41700.0,27.2191,27.2617,27.1624,27.1766,41700.0
2004-09-22 15:00:00,38.31,38.41,38.27,38.38,63600.0,27.1766,27.2475,27.1482,27.2262,63600.0
2004-09-22 15:30:00,38.38,38.42,38.29,38.33,87600.0,27.2262,27.2546,27.1624,27.1908,87600.0
2004-09-23 09:30:00,38.3,38.39,38.05,38.07,41250.0,27.1695,27.2333,26.9921,27.0063,41250.0
2004-09-23 10:00:00,38.09,38.31,38.03,38.23,59550.0,27.0205,27.1766,26.978,27.1198,59550.0
2004-09-23 10:30:00,38.23,38.23,38.09,38.18,42000.0,27.1198,27.1198,27.0205,27.0844,42000.0
2004-09-23 11:00:00,38.19,38.19,38.07,38.09,47400.0,27.0915,27.0915,27.0063,27.0205,47400.0
2004-09-23 11:30:00,38.1,38.2,38.09,38.2,30300.0,27.0276,27.0986,27.0205,27.0986,30300.0
2004-09-23 12:00:00,38.16,38.16,38.08,38.11,30450.0,27.0702,27.0702,27.0134,27.0347,30450.0
2004-09-23 12:30:00,38.11,38.15,38.02,38.03,34350.0,27.0347,27.0631,26.9709,26.978,34350.0
2004-09-23 13:00:00,38.03,38.11,38.01,38.08,24750.0,26.978,27.0347,26.9638,27.0134,24750.0
2004-09-23 13:30:00,38.07,38.07,38.01,38.02,28800.0,27.0063,27.0063,26.9638,26.9709,28800.0
2004-09-23 14:00:00,38.02,38.2,38.02,38.19,42600.0,26.9709,27.0986,26.9709,27.0915,42600.0
2004-09-23 14:30:00,38.19,38.27,38.15,38.2,30300.0,27.0915,27.1482,27.0631,27.0986,30300.0
2004-09-23 15:00:00,38.19,38.23,38.15,38.21,40050.0,27.0915,27.1198,27.0631,27.1056,40050.0
2004-09-23 15:30:00,38.2,38.21,38.07,38.07,60300.0,27.0986,27.1056,27.0063,27.0063,60300.0
2004-09-24 09:30:00,38.0,38.27,37.95,38.2,37350.0,26.9567,27.1482,26.9212,27.0986,37350.0
2004-09-24 10:00:00,38.2,38.36,38.2,38.35,67200.0,27.0986,27.2121,27.0986,27.205,67200.0
2004-09-24 10:30:00,38.36,38.43,38.35,38.43,35700.0,27.2121,27.2617,27.205,27.2617,35700.0
2004-09-24 11:00:00,38.44,38.56,38.43,38.56,63750.0,27.2688,27.3539,27.2617,27.3539,63750.0
2004-09-24 11:30:00,38.56,38.6,38.51,38.51,24750.0,27.3539,27.3823,27.3185,27.3185,24750.0
2004-09-24 12:00:00,38.53,38.59,38.47,38.59,33000.0,27.3327,27.3752,27.2901,27.3752,33000.0
2004-09-24 12:30:00,38.59,38.6,38.49,38.49,18300.0,27.3752,27.3823,27.3043,27.3043,18300.0
2004-09-24 13:00:00,38.49,38.52,38.43,38.47,22350.0,27.3043,27.3256,27.2617,27.2901,22350.0
2004-09-24 13:30:00,38.47,38.55,38.45,38.49,17400.0,27.2901,27.3468,27.2759,27.3043,17400.0
2004-09-24 14:00:00,38.49,38.57,38.43,38.48,17250.0,27.3043,27.361,27.2617,27.2972,17250.0
2004-09-24 14:30:00,38.48,38.5,38.41,38.48,28950.0,27.2972,27.3114,27.2475,27.2972,28950.0
2004-09-24 15:00:00,38.47,38.55,38.4,38.54,37950.0,27.2901,27.3468,27.2404,27.3397,37950.0
2004-09-24 15:30:00,38.53,38.54,38.43,38.48,51600.0,27.3327,27.3397,27.2617,27.2972,51600.0
2004-09-27 09:30:00,38.32,38.32,38.01,38.03,85500.0,27.1837,27.1837,26.9638,26.978,85500.0
2004-09-27 10:00:00,38.03,38.09,37.99,38.03,76050.0,26.978,27.0205,26.9496,26.978,76050.0
2004-09-27 10:30:00,38.03,38.03,37.87,37.89,99150.0,26.978,26.978,26.8645,26.8786,99150.0
2004-09-27 11:00:00,37.9,37.93,37.87,37.87,57600.0,26.8857,26.907,26.8645,26.8645,57600.0
2004-09-27 11:30:00,37.85,37.9,37.75,37.75,53850.0,26.8503,26.8857,26.7793,26.7793,53850.0
2004-09-27 12:00:00,37.75,38.11,37.75,38.11,144750.0,26.7793,27.0347,26.7793,27.0347,144750.0
2004-09-27 12:30:00,38.11,38.21,38.03,38.21,49650.0,27.0347,27.1056,26.978,27.1056,49650.0
2004-09-27 13:00:00,38.21,38.21,38.03,38.05,34650.0,27.1056,27.1056,26.978,26.9921,34650.0
2004-09-27 13:30:00,38.04,38.11,37.93,38.1,44700.0,26.9851,27.0347,26.907,27.0276,44700.0
2004-09-27 14:00:00,38.09,38.11,37.99,38.04,66000.0,27.0205,27.0347,26.9496,26.9851,66000.0
2004-09-27 14:30:00,38.05,38.1,38.02,38.06,77100.0,26.9921,27.0276,26.9709,26.9992,77100.0
2004-09-27 15:00:00,38.06,38.1,38.01,38.01,75600.0,26.9992,27.0276,26.9638,26.9638,75600.0
2004-09-27 15:30:00,38.01,38.01,37.93,37.95,83100.0,26.9638,26.9638,26.907,26.9212,83100.0
2004-09-28 09:30:00,37.9,38.09,37.85,37.85,83850.0,26.8857,27.0205,26.8503,26.8503,83850.0
2004-09-28 10:00:00,37.85,37.93,37.74,37.83,197850.0,26.8503,26.907,26.7722,26.8361,197850.0
2004-09-28 10:30:00,37.81,37.81,37.65,37.65,73500.0,26.8219,26.8219,26.7084,26.7084,73500.0
2004-09-28 11:00:00,37.64,37.73,37.57,37.7,69600.0,26.7013,26.7651,26.6516,26.7439,69600.0
2004-09-28 11:30:00,37.7,37.73,37.67,37.72,322050.0,26.7439,26.7651,26.7226,26.758,322050.0
2004-09-28 12:00:00,37.71,37.78,37.69,37.75,102900.0,26.751,26.8006,26.7368,26.7793,102900.0
2004-09-28 12:30:00,37.73,37.81,37.72,37.78,238200.0,26.7651,26.8219,26.758,26.8006,238200.0
2004-09-28 13:00:00,37.77,37.81,37.62,37.63,57150.0,26.7935,26.8219,26.6871,26.6942,57150.0
2004-09-28 13:30:00,37.62,37.65,37.55,37.63,263250.0,26.6871,26.7084,26.6375,26.6942,263250.0
2004-09-28 14:00:00,37.63,37.75,37.61,37.75,101100.0,26.6942,26.7793,26.68,26.7793,101100.0
2004-09-28 14:30:00,37.73,37.8,37.73,37.79,160650.0,26.7651,26.8148,26.7651,26.8077,160650.0
2004-09-28 15:00:00,37.79,38.14,37.77,38.14,583800.0,26.8077,27.056,26.7935,27.056,583800.0
2004-09-28 15:30:00,38.14,38.19,37.99,37.99,437100.0,27.056,27.0915,26.9496,26.9496,437100.0
2004-09-29 09:30:00,37.9,38.27,37.73,38.27,154500.0,26.8857,27.1482,26.7651,27.1482,154500.0
2004-09-29 10:00:00,38.24,38.41,38.19,38.41,159750.0,27.1269,27.2475,27.0915,27.2475,159750.0
2004-09-29 10:30:00,38.41,38.86,38.41,38.82,183600.0,27.2475,27.5667,27.2475,27.5384,183600.0
2004-09-29 11:00:00,38.8,39.03,38.79,38.84,106350.0,27.5242,27.6873,27.5171,27.5526,106350.0
2004-09-29 11:30:00,38.83,38.89,38.78,38.85,114150.0,27.5455,27.588,27.51,27.5597,114150.0
2004-09-29 12:00:00,38.84,38.84,38.7,38.71,57450.0,27.5526,27.5526,27.4532,27.4603,57450.0
2004-09-29 12:30:00,38.71,38.71,38.61,38.65,74400.0,27.4603,27.4603,27.3894,27.4178,74400.0
2004-09-29 13:00:00,38.64,38.69,38.61,38.61,102600.0,27.4107,27.4462,27.3894,27.3894,102600.0
2004-09-29 13:30:00,38.61,38.72,38.57,38.67,57750.0,27.3894,27.4674,27.361,27.432,57750.0
2004-09-29 14:00:00,38.69,38.74,38.67,38.69,87450.0,27.4462,27.4816,27.432,27.4462,87450.0
2004-09-29 14:30:00,38.69,38.85,38.69,38.81,92550.0,27.4462,27.5597,27.4462,27.5313,92550.0
2004-09-29 15:00:00,38.8,38.91,38.8,38.88,90150.0,27.5242,27.6022,27.5242,27.5809,90150.0
2004-09-29 15:30:00,38.88,38.97,38.85,38.95,140850.0,27.5809,27.6448,27.5597,27.6306,140850.0
2004-09-30 09:30:00,38.98,39.28,38.83,39.21,93600.0,27.6519,27.8647,27.5455,27.815,93600.0
2004-09-30 10:00:00,39.22,39.33,39.12,39.17,127050.0,27.8221,27.9002,27.7512,27.7867,127050.0
2004-09-30 10:30:00,39.17,39.23,39.14,39.15,81750.0,27.7867,27.8292,27.7654,27.7725,81750.0
2004-09-30 11:00:00,39.15,39.15,38.93,38.99,75600.0,27.7725,27.7725,27.6164,27.659,75600.0
2004-09-30 11:30:00,38.99,38.99,38.79,38.81,135600.0,27.659,27.659,27.5171,27.5313,135600.0
2004-09-30 12:00:00,38.82,38.82,38.72,38.79,32100.0,27.5384,27.5384,27.4674,27.5171,32100.0
2004-09-30 12:30:00,38.8,38.9,38.8,38.83,28200.0,27.5242,27.5951,27.5242,27.5455,28200.0
2004-09-30 13:00:00,38.83,38.93,38.82,38.93,18150.0,27.5455,27.6164,27.5384,27.6164,18150.0
2004-09-30 13:30:00,38.93,38.99,38.91,38.99,23100.0,27.6164,27.659,27.6022,27.659,23100.0
2004-09-30 14:00:00,38.97,39.03,38.93,38.98,43050.0,27.6448,27.6873,27.6164,27.6519,43050.0
2004-09-30 14:30:00,38.99,39.18,38.98,39.18,62250.0,27.659,27.7938,27.6519,27.7938,62250.0
2004-09-30 15:00:00,39.17,39.23,39.14,39.15,72900.0,27.7867,27.8292,27.7654,27.7725,72900.0
2004-09-30 15:30:00,39.15,39.24,39.11,39.19,82050.0,27.7725,27.8363,27.7441,27.8008,82050.0
2004-10-01 09:30:00,39.33,39.33,39.1,39.25,83100.0,27.9002,27.9002,27.737,27.8434,83100.0
2004-10-01 10:00:00,39.25,39.61,39.25,39.45,116100.0,27.8434,28.0988,27.8434,27.9853,116100.0
2004-10-01 10:30:00,39.47,39.52,39.41,39.5,68100.0,27.9995,28.0349,27.9569,28.0208,68100.0
2004-10-01 11:00:00,39.51,39.51,39.41,39.43,66900.0,28.0278,28.0278,27.9569,27.9711,66900.0
2004-10-01 11:30:00,39.43,39.57,39.43,39.53,102300.0,27.9711,28.0704,27.9711,28.042,102300.0
2004-10-01 12:00:00,39.51,39.57,39.48,39.55,46350.0,28.0278,28.0704,28.0066,28.0562,46350.0
2004-10-01 12:30:00,39.55,39.61,39.52,39.61,38550.0,28.0562,28.0988,28.0349,28.0988,38550.0
2004-10-01 13:00:00,39.61,39.63,39.55,39.59,36900.0,28.0988,28.113,28.0562,28.0846,36900.0
2004-10-01 13:30:00,39.57,39.59,39.54,39.54,23850.0,28.0704,28.0846,28.0491,28.0491,23850.0
2004-10-01 14:00:00,39.55,39.57,39.49,39.51,36900.0,28.0562,28.0704,28.0137,28.0278,36900.0
2004-10-01 14:30:00,39.52,39.6,39.49,39.59,77400.0,28.0349,28.0917,28.0137,28.0846,77400.0
2004-10-01 15:00:00,39.58,39.63,39.53,39.62,57000.0,28.0775,28.113,28.042,28.1059,57000.0
2004-10-01 15:30:00,39.61,39.72,39.56,39.69,67200.0,28.0988,28.1768,28.0633,28.1555,67200.0
2004-10-04 09:30:00,40.0,40.49,39.97,40.43,283050.0,28.3754,28.723,28.3542,28.6805,283050.0
2004-10-04 10:00:00,40.43,40.63,40.41,40.54,214200.0,28.6805,28.8224,28.6663,28.7585,214200.0
2004-10-04 10:30:00,40.54,40.81,40.51,40.73,166950.0,28.7585,28.9501,28.7372,28.8933,166950.0
2004-10-04 11:00:00,40.72,40.78,40.69,40.75,79800.0,28.8862,28.9288,28.8649,28.9075,79800.0
2004-10-04 11:30:00,40.76,40.76,40.64,40.65,95700.0,28.9146,28.9146,28.8295,28.8365,95700.0
2004-10-04 12:00:00,40.66,40.66,40.55,40.57,52200.0,28.8436,28.8436,28.7656,28.7798,52200.0
2004-10-04 12:30:00,40.54,40.6,40.49,40.53,48000.0,28.7585,28.8011,28.723,28.7514,48000.0
2004-10-04 13:00:00,40.53,40.61,40.51,40.54,66000.0,28.7514,28.8082,28.7372,28.7585,66000.0
2004-10-04 13:30:00,40.53,40.6,40.53,40.59,74700.0,28.7514,28.8011,28.7514,28.794,74700.0
2004-10-04 14:00:00,40.59,40.62,40.53,40.59,71400.0,28.794,28.8153,28.7514,28.794,71400.0
2004-10-04 14:30:00,40.59,40.59,40.53,40.57,63000.0,28.794,28.794,28.7514,28.7798,63000.0
2004-10-04 15:00:00,40.57,40.68,40.55,40.68,112350.0,28.7798,28.8578,28.7656,28.8578,112350.0
2004-10-04 15:30:00,40.68,40.71,40.58,40.71,169500.0,28.8578,28.8791,28.7869,28.8791,169500.0
2004-10-05 09:30:00,40.75,40.75,40.53,40.66,160050.0,28.9075,28.9075,28.7514,28.8436,160050.0
2004-10-05 10:00:00,40.67,40.81,40.57,40.81,78900.0,28.8507,28.9501,28.7798,28.9501,78900.0
2004-10-05 10:30:00,40.81,40.95,40.75,40.8,97350.0,28.9501,29.0494,28.9075,28.943,97350.0
2004-10-05 11:00:00,40.8,40.9,40.71,40.81,87000.0,28.943,29.0139,28.8791,28.9501,87000.0
2004-10-05 11:30:00,40.81,40.87,40.65,40.79,82950.0,28.9501,28.9926,28.8365,28.9359,82950.0
2004-10-05 12:00:00,40.77,40.87,40.77,40.85,64500.0,28.9217,28.9926,28.9217,28.9784,64500.0
2004-10-05 12:30:00,40.85,40.96,40.85,40.93,89550.0,28.9784,29.0565,28.9784,29.0352,89550.0
2004-10-05 13:00:00,40.93,40.97,40.9,40.93,54600.0,29.0352,29.0636,29.0139,29.0352,54600.0
2004-10-05 13:30:00,40.92,40.97,40.92,40.95,66750.0,29.0281,29.0636,29.0281,29.0494,66750.0
2004-10-05 14:00:00,40.94,40.95,40.75,40.83,159600.0,29.0423,29.0494,28.9075,28.9642,159600.0
2004-10-05 14:30:00,40.82,40.88,40.67,40.75,147750.0,28.9571,28.9997,28.8507,28.9075,147750.0
2004-10-05 15:00:00,40.73,40.76,40.7,40.75,208650.0,28.8933,28.9146,28.872,28.9075,208650.0
2004-10-05 15:30:00,40.75,40.76,40.65,40.68,146700.0,28.9075,28.9146,28.8365,28.8578,146700.0
2004-10-06 09:30:00,40.47,40.49,40.13,40.14,190500.0,28.7089,28.723,28.4677,28.4748,190500.0
2004-10-06 10:00:00,40.17,40.45,40.08,40.45,166350.0,28.496,28.6947,28.4322,28.6947,166350.0
2004-10-06 10:30:00,40.45,40.85,40.45,40.75,139650.0,28.6947,28.9784,28.6947,28.9075,139650.0
2004-10-06 11:00:00,40.75,41.09,40.75,40.92,150300.0,28.9075,29.1487,28.9075,29.0281,150300.0
2004-10-06 11:30:00,40.94,40.96,40.89,40.9,53400.0,29.0423,29.0565,29.0068,29.0139,53400.0
2004-10-06 12:00:00,40.89,40.99,40.89,40.98,51450.0,29.0068,29.0777,29.0068,29.0706,51450.0
2004-10-06 12:30:00,40.97,41.11,40.94,41.03,34350.0,29.0636,29.1629,29.0423,29.1061,34350.0
2004-10-06 13:00:00,41.02,41.02,40.97,41.0,60450.0,29.099,29.099,29.0636,29.0848,60450.0
2004-10-06 13:30:00,40.99,41.0,40.89,40.93,71550.0,29.0777,29.0848,29.0068,29.0352,71550.0
2004-10-06 14:00:00,40.93,41.26,40.93,41.25,147750.0,29.0352,29.2693,29.0352,29.2622,147750.0
2004-10-06 14:30:00,41.25,41.31,41.23,41.29,152400.0,29.2622,29.3047,29.248,29.2906,152400.0
2004-10-06 15:00:00,41.29,41.47,41.29,41.47,217200.0,29.2906,29.4182,29.2906,29.4182,217200.0
2004-10-06 15:30:00,41.46,41.85,41.43,41.85,541500.0,29.4112,29.6878,29.3899,29.6878,541500.0
2004-10-07 09:30:00,41.93,42.23,41.8,42.23,274950.0,29.7446,29.9574,29.6523,29.9574,274950.0
2004-10-07 10:00:00,42.25,42.6,42.2,42.33,354300.0,29.9716,30.2199,29.9361,30.0283,354300.0
2004-10-07 10:30:00,42.33,42.55,42.14,42.5,223950.0,30.0283,30.1844,29.8935,30.1489,223950.0
2004-10-07 11:00:00,42.5,42.54,42.13,42.23,310050.0,30.1489,30.1773,29.8864,29.9574,310050.0
2004-10-07 11:30:00,42.23,42.23,41.89,41.89,356400.0,29.9574,29.9574,29.7162,29.7162,356400.0
2004-10-07 12:00:00,41.9,42.45,41.77,41.89,180150.0,29.7233,30.1134,29.6311,29.7162,180150.0
2004-10-07 12:30:00,41.87,41.87,41.62,41.73,235800.0,29.702,29.702,29.5247,29.6027,235800.0
2004-10-07 13:00:00,41.73,41.77,41.51,41.51,274050.0,29.6027,29.6311,29.4466,29.4466,274050.0
2004-10-07 13:30:00,41.51,41.51,41.37,41.37,242100.0,29.4466,29.4466,29.3473,29.3473,242100.0
2004-10-07 14:00:00,41.36,41.44,41.33,41.34,187050.0,29.3402,29.397,29.3189,29.326,187050.0
2004-10-07 14:30:00,41.34,41.35,41.17,41.21,257550.0,29.326,29.3331,29.2054,29.2338,257550.0
2004-10-07 15:00:00,41.19,41.41,41.17,41.3,230250.0,29.2196,29.3757,29.2054,29.2977,230250.0
2004-10-07 15:30:00,41.3,41.4,41.3,41.33,471150.0,29.2977,29.3686,29.2977,29.3189,471150.0
2004-10-08 09:30:00,41.27,41.71,41.25,41.71,189900.0,29.2764,29.5885,29.2622,29.5885,189900.0
2004-10-08 10:00:00,41.76,41.83,41.6,41.63,241500.0,29.624,29.6736,29.5105,29.5317,241500.0
2004-10-08 10:30:00,41.63,41.67,41.32,41.33,177900.0,29.5317,29.5601,29.3118,29.3189,177900.0
2004-10-08 11:00:00,41.33,41.41,41.26,41.35,179400.0,29.3189,29.3757,29.2693,29.3331,179400.0
2004-10-08 11:30:00,41.35,41.49,41.32,41.49,44100.0,29.3331,29.4324,29.3118,29.4324,44100.0
2004-10-08 12:00:00,41.47,41.48,41.4,41.43,20850.0,29.4182,29.4253,29.3686,29.3899,20850.0
2004-10-08 12:30:00,41.44,41.53,41.41,41.53,49500.0,29.397,29.4608,29.3757,29.4608,49500.0
2004-10-08 13:00:00,41.55,41.6,41.51,41.53,38100.0,29.475,29.5105,29.4466,29.4608,38100.0
2004-10-08 13:30:00,41.53,41.53,41.26,41.27,76050.0,29.4608,29.4608,29.2693,29.2764,76050.0
2004-10-08 14:00:00,41.27,41.27,41.1,41.16,88800.0,29.2764,29.2764,29.1558,29.1983,88800.0
2004-10-08 14:30:00,41.15,41.25,41.15,41.19,61800.0,29.1912,29.2622,29.1912,29.2196,61800.0
2004-10-08 15:00:00,41.19,41.25,41.17,41.24,237900.0,29.2196,29.2622,29.2054,29.2551,237900.0
2004-10-08 15:30:00,41.24,41.27,41.2,41.26,208800.0,29.2551,29.2764,29.2267,29.2693,208800.0
2004-10-11 09:30:00,41.43,41.6,41.1,41.17,183450.0,29.3899,29.5105,29.1558,29.2054,183450.0
2004-10-11 10:00:00,41.21,41.28,40.96,41.28,174300.0,29.2338,29.2835,29.0565,29.2835,174300.0
2004-10-11 10:30:00,41.29,41.29,41.13,41.2,116400.0,29.2906,29.2906,29.1771,29.2267,116400.0
2004-10-11 11:00:00,41.23,41.42,41.21,41.29,69150.0,29.248,29.3828,29.2338,29.2906,69150.0
2004-10-11 11:30:00,41.33,41.35,41.22,41.27,187800.0,29.3189,29.3331,29.2409,29.2764,187800.0
2004-10-11 12:00:00,41.27,41.34,41.23,41.32,39300.0,29.2764,29.326,29.248,29.3118,39300.0
2004-10-11 12:30:00,41.32,41.39,41.27,41.36,69750.0,29.3118,29.3615,29.2764,29.3402,69750.0
2004-10-11 13:00:00,41.35,41.37,41.29,41.36,61200.0,29.3331,29.3473,29.2906,29.3402,61200.0
2004-10-11 13:30:00,41.37,41.43,41.36,41.43,52650.0,29.3473,29.3899,29.3402,29.3899,52650.0
2004-10-11 14:00:00,41.42,41.51,41.4,41.43,67500.0,29.3828,29.4466,29.3686,29.3899,67500.0
2004-10-11 14:30:00,41.41,41.41,41.3,41.3,52650.0,29.3757,29.3757,29.2977,29.2977,52650.0
2004-10-11 15:00:00,41.3,41.37,41.3,41.32,47100.0,29.2977,29.3473,29.2977,29.3118,47100.0
2004-10-11 15:30:00,41.32,41.37,41.3,41.36,143100.0,29.3118,29.3473,29.2977,29.3402,143100.0
2004-10-12 09:30:00,41.3,41.31,40.97,41.11,224850.0,29.2977,29.3047,29.0636,29.1629,224850.0
2004-10-12 10:00:00,41.12,41.19,41.07,41.15,117450.0,29.17,29.2196,29.1345,29.1912,117450.0
2004-10-12 10:30:00,41.13,41.27,41.13,41.26,69000.0,29.1771,29.2764,29.1771,29.2693,69000.0
2004-10-12 11:00:00,41.25,41.49,41.24,41.32,235800.0,29.2622,29.4324,29.2551,29.3118,235800.0
2004-10-12 11:30:00,41.32,41.45,41.32,41.44,94800.0,29.3118,29.4041,29.3118,29.397,94800.0
2004-10-12 12:00:00,41.43,41.44,41.16,41.21,120900.0,29.3899,29.397,29.1983,29.2338,120900.0
2004-10-12 12:30:00,41.21,41.23,41.17,41.23,54900.0,29.2338,29.248,29.2054,29.248,54900.0
2004-10-12 13:00:00,41.23,41.35,41.23,41.33,49800.0,29.248,29.3331,29.248,29.3189,49800.0
2004-10-12 13:30:00,41.33,41.4,41.31,41.34,84600.0,29.3189,29.3686,29.3047,29.326,84600.0
2004-10-12 14:00:00,41.34,41.41,41.31,41.4,107850.0,29.326,29.3757,29.3047,29.3686,107850.0
2004-10-12 14:30:00,41.39,41.53,41.39,41.48,118200.0,29.3615,29.4608,29.3615,29.4253,118200.0
2004-10-12 15:00:00,41.49,41.71,41.47,41.71,185700.0,29.4324,29.5885,29.4182,29.5885,185700.0
2004-10-12 15:30:00,41.71,41.71,41.55,41.55,171900.0,29.5885,29.5885,29.475,29.475,171900.0
2004-10-13 09:30:00,41.83,42.2,41.73,41.81,226800.0,29.6736,29.9361,29.6027,29.6594,226800.0
2004-10-13 10:00:00,41.8,41.85,41.59,41.59,259200.0,29.6523,29.6878,29.5034,29.5034,259200.0
2004-10-13 10:30:00,41.59,41.6,41.26,41.27,228600.0,29.5034,29.5105,29.2693,29.2764,228600.0
2004-10-13 11:00:00,41.27,41.27,41.09,41.15,109950.0,29.2764,29.2764,29.1487,29.1912,109950.0
2004-10-13 11:30:00,41.17,41.19,41.1,41.13,91500.0,29.2054,29.2196,29.1558,29.1771,91500.0
2004-10-13 12:00:00,41.13,41.15,41.0,41.07,113850.0,29.1771,29.1912,29.0848,29.1345,113850.0
2004-10-13 12:30:00,41.07,41.11,41.03,41.11,65550.0,29.1345,29.1629,29.1061,29.1629,65550.0
2004-10-13 13:00:00,41.11,41.14,41.0,41.0,99750.0,29.1629,29.1841,29.0848,29.0848,99750.0
2004-10-13 13:30:00,41.0,41.04,40.95,40.95,95700.0,29.0848,29.1132,29.0494,29.0494,95700.0
2004-10-13 14:00:00,40.95,40.97,40.89,40.9,107250.0,29.0494,29.0636,29.0068,29.0139,107250.0
2004-10-13 14:30:00,40.91,41.07,40.89,41.06,66600.0,29.021,29.1345,29.0068,29.1274,66600.0
2004-10-13 15:00:00,41.06,41.17,41.06,41.13,103050.0,29.1274,29.2054,29.1274,29.1771,103050.0
2004-10-13 15:30:00,41.14,41.28,41.13,41.28,353550.0,29.1841,29.2835,29.1771,29.2835,353550.0
2004-10-14 09:30:00,41.0,41.01,40.34,40.35,216300.0,29.0848,29.0919,28.6166,28.6237,216300.0
2004-10-14 10:00:00,40.34,40.5,40.34,40.42,448800.0,28.6166,28.7301,28.6166,28.6734,448800.0
2004-10-14 10:30:00,40.43,40.8,40.43,40.62,248700.0,28.6805,28.943,28.6805,28.8153,248700.0
2004-10-14 11:00:00,40.63,40.74,40.53,40.69,118050.0,28.8224,28.9004,28.7514,28.8649,118050.0
2004-10-14 11:30:00,40.7,40.74,40.67,40.7,171300.0,28.872,28.9004,28.8507,28.872,171300.0
2004-10-14 12:00:00,40.7,40.72,40.65,40.7,106350.0,28.872,28.8862,28.8365,28.872,106350.0
2004-10-14 12:30:00,40.69,40.74,40.62,40.71,56100.0,28.8649,28.9004,28.8153,28.8791,56100.0
2004-10-14 13:00:00,40.71,40.95,40.71,40.93,209400.0,28.8791,29.0494,28.8791,29.0352,209400.0
2004-10-14 13:30:00,40.93,40.95,40.86,40.86,84150.0,29.0352,29.0494,28.9855,28.9855,84150.0
2004-10-14 14:00:00,40.86,40.87,40.72,40.82,141000.0,28.9855,28.9926,28.8862,28.9571,141000.0
2004-10-14 14:30:00,40.82,41.18,40.79,41.15,253800.0,28.9571,29.2125,28.9359,29.1912,253800.0
2004-10-14 15:00:00,41.13,41.15,41.05,41.08,228300.0,29.1771,29.1912,29.1203,29.1416,228300.0
2004-10-14 15:30:00,41.08,41.26,41.08,41.11,286650.0,29.1416,29.2693,29.1416,29.1629,286650.0
2004-10-15 09:30:00,41.33,41.47,41.25,41.47,134550.0,29.3189,29.4182,29.2622,29.4182,134550.0
2004-10-15 10:00:00,41.47,41.48,41.34,41.41,141450.0,29.4182,29.4253,29.326,29.3757,141450.0
2004-10-15 10:30:00,41.41,41.63,41.4,41.45,82500.0,29.3757,29.5317,29.3686,29.4041,82500.0
2004-10-15 11:00:00,41.43,41.44,41.27,41.32,124800.0,29.3899,29.397,29.2764,29.3118,124800.0
2004-10-15 11:30:00,41.31,41.33,41.24,41.3,52800.0,29.3047,29.3189,29.2551,29.2977,52800.0
2004-10-15 12:00:00,41.29,41.53,41.17,41.53,96000.0,29.2906,29.4608,29.2054,29.4608,96000.0
2004-10-15 12:30:00,41.51,41.53,41.45,41.48,108450.0,29.4466,29.4608,29.4041,29.4253,108450.0
2004-10-15 13:00:00,41.49,41.49,41.36,41.43,83400.0,29.4324,29.4324,29.3402,29.3899,83400.0
2004-10-15 13:30:00,41.44,41.49,41.41,41.43,57300.0,29.397,29.4324,29.3757,29.3899,57300.0
2004-10-15 14:00:00,41.43,41.53,41.41,41.43,87750.0,29.3899,29.4608,29.3757,29.3899,87750.0
2004-10-15 14:30:00,41.43,41.44,41.31,41.33,83850.0,29.3899,29.397,29.3047,29.3189,83850.0
2004-10-15 15:00:00,41.33,41.53,41.25,41.53,87300.0,29.3189,29.4608,29.2622,29.4608,87300.0
2004-10-15 15:30:00,41.53,41.62,41.52,41.58,174000.0,29.4608,29.5247,29.4537,29.4963,174000.0
2004-10-18 09:30:00,41.56,41.56,41.13,41.28,154500.0,29.4821,29.4821,29.1771,29.2835,154500.0
2004-10-18 10:00:00,41.24,41.25,41.14,41.19,189300.0,29.2551,29.2622,29.1841,29.2196,189300.0
2004-10-18 10:30:00,41.21,41.39,41.2,41.23,120300.0,29.2338,29.3615,29.2267,29.248,120300.0
2004-10-18 11:00:00,41.2,41.4,41.16,41.39,174150.0,29.2267,29.3686,29.1983,29.3615,174150.0
2004-10-18 11:30:00,41.4,41.67,41.4,41.63,234450.0,29.3686,29.5601,29.3686,29.5317,234450.0
2004-10-18 12:00:00,41.63,41.93,41.59,41.84,161400.0,29.5317,29.7446,29.5034,29.6807,161400.0
2004-10-18 12:30:00,41.83,41.91,41.69,41.72,118950.0,29.6736,29.7304,29.5743,29.5956,118950.0
2004-10-18 13:00:00,41.69,41.89,41.69,41.89,91950.0,29.5743,29.7162,29.5743,29.7162,91950.0
2004-10-18 13:30:00,41.89,41.89,41.76,41.79,153750.0,29.7162,29.7162,29.624,29.6452,153750.0
2004-10-18 14:00:00,41.79,41.84,41.73,41.83,65100.0,29.6452,29.6807,29.6027,29.6736,65100.0
2004-10-18 14:30:00,41.83,41.93,41.81,41.92,111600.0,29.6736,29.7446,29.6594,29.7375,111600.0
2004-10-18 15:00:00,41.93,42.12,41.91,42.12,268350.0,29.7446,29.8793,29.7304,29.8793,268350.0
2004-10-18 15:30:00,42.12,42.31,42.11,42.27,477450.0,29.8793,30.0141,29.8723,29.9858,477450.0
2004-10-19 09:30:00,45.67,47.0,45.26,46.74,1507950.0,32.3977,33.3412,32.1068,33.1567,1507950.0
2004-10-19 10:00:00,46.74,46.76,46.27,46.33,1086600.0,33.1567,33.1709,32.8233,32.8659,1086600.0
2004-10-19 10:30:00,46.33,46.34,45.89,45.95,943800.0,32.8659,32.873,32.5537,32.5963,943800.0
2004-10-19 11:00:00,45.93,46.14,45.85,46.05,605400.0,32.5821,32.7311,32.5254,32.6672,605400.0
2004-10-19 11:30:00,46.05,46.16,45.97,46.03,349500.0,32.6672,32.7453,32.6105,32.653,349500.0
2004-10-19 12:00:00,46.03,46.12,45.92,46.0,190650.0,32.653,32.7169,32.575,32.6318,190650.0
2004-10-19 12:30:00,46.0,46.04,45.57,45.63,283500.0,32.6318,32.6601,32.3267,32.3693,283500.0
2004-10-19 13:00:00,45.64,46.13,45.64,46.03,329100.0,32.3764,32.724,32.3764,32.653,329100.0
2004-10-19 13:30:00,46.07,46.13,45.73,45.73,228150.0,32.6814,32.724,32.4402,32.4402,228150.0
2004-10-19 14:00:00,45.75,45.8,45.47,45.7,315000.0,32.4544,32.4899,32.2558,32.4189,315000.0
2004-10-19 14:30:00,45.69,45.69,45.51,45.69,280350.0,32.4119,32.4119,32.2842,32.4119,280350.0
2004-10-19 15:00:00,45.71,45.77,45.48,45.49,298500.0,32.426,32.4686,32.2629,32.27,298500.0
2004-10-19 15:30:00,45.49,45.78,45.41,45.71,478200.0,32.27,32.4757,32.2132,32.426,478200.0
2004-10-20 09:30:00,46.2,46.23,45.9,46.03,275100.0,32.7736,32.7949,32.5608,32.653,275100.0
2004-10-20 10:00:00,46.05,46.12,45.81,45.81,181050.0,32.6672,32.7169,32.497,32.497,181050.0
2004-10-20 10:30:00,45.79,45.8,45.4,45.69,216750.0,32.4828,32.4899,32.2061,32.4119,216750.0
2004-10-20 11:00:00,45.71,45.79,45.65,45.67,112500.0,32.426,32.4828,32.3835,32.3977,112500.0
2004-10-20 11:30:00,45.68,45.77,45.64,45.71,127350.0,32.4048,32.4686,32.3764,32.426,127350.0
2004-10-20 12:00:00,45.71,45.8,45.67,45.78,93300.0,32.426,32.4899,32.3977,32.4757,93300.0
2004-10-20 12:30:00,45.79,45.89,45.75,45.87,81300.0,32.4828,32.5537,32.4544,32.5395,81300.0
2004-10-20 13:00:00,45.86,45.86,45.67,45.7,96450.0,32.5325,32.5325,32.3977,32.4189,96450.0
2004-10-20 13:30:00,45.7,45.71,45.61,45.65,108900.0,32.4189,32.426,32.3551,32.3835,108900.0
2004-10-20 14:00:00,45.64,45.71,45.63,45.71,131700.0,32.3764,32.426,32.3693,32.426,131700.0
2004-10-20 14:30:00,45.71,45.81,45.67,45.81,125400.0,32.426,32.497,32.3977,32.497,125400.0
2004-10-20 15:00:00,45.81,45.91,45.73,45.82,202800.0,32.497,32.5679,32.4402,32.5041,202800.0
2004-10-20 15:30:00,45.82,45.82,45.71,45.81,304200.0,32.5041,32.5041,32.426,32.497,304200.0
2004-10-21 09:30:00,45.33,45.34,45.0,45.25,226650.0,32.1565,32.1636,31.9224,32.0997,226650.0
2004-10-21 10:00:00,45.25,45.33,44.92,44.92,286650.0,32.0997,32.1565,31.8656,31.8656,286650.0
2004-10-21 10:30:00,44.92,45.48,44.9,45.43,164100.0,31.8656,32.2629,31.8514,32.2274,164100.0
2004-10-21 11:00:00,45.43,45.8,45.39,45.8,262200.0,32.2274,32.4899,32.199,32.4899,262200.0
2004-10-21 11:30:00,45.8,45.87,45.57,45.79,113250.0,32.4899,32.5395,32.3267,32.4828,113250.0
2004-10-21 12:00:00,45.79,45.79,45.37,45.38,94050.0,32.4828,32.4828,32.1849,32.1919,94050.0
2004-10-21 12:30:00,45.38,45.38,45.22,45.32,188400.0,32.1919,32.1919,32.0784,32.1494,188400.0
2004-10-21 13:00:00,45.31,45.47,45.29,45.41,64800.0,32.1423,32.2558,32.1281,32.2132,64800.0
2004-10-21 13:30:00,45.42,45.49,45.34,45.37,59400.0,32.2203,32.27,32.1636,32.1849,59400.0
2004-10-21 14:00:00,45.38,45.67,45.37,45.67,94350.0,32.1919,32.3977,32.1849,32.3977,94350.0
2004-10-21 14:30:00,45.69,45.88,45.69,45.87,80100.0,32.4119,32.5466,32.4119,32.5395,80100.0
2004-10-21 15:00:00,45.87,45.99,45.83,45.88,121350.0,32.5395,32.6247,32.5112,32.5466,121350.0
2004-10-21 15:30:00,45.87,45.93,45.59,45.77,238650.0,32.5395,32.5821,32.3409,32.4686,238650.0
2004-10-22 09:30:00,45.91,45.91,45.64,45.9,85800.0,32.5679,32.5679,32.3764,32.5608,85800.0
2004-10-22 10:00:00,45.91,45.96,45.67,45.85,158850.0,32.5679,32.6034,32.3977,32.5254,158850.0
2004-10-22 10:30:00,45.9,46.13,45.86,46.03,109500.0,32.5608,32.724,32.5325,32.653,109500.0
2004-10-22 11:00:00,46.03,46.13,45.82,45.83,64350.0,32.653,32.724,32.5041,32.5112,64350.0
2004-10-22 11:30:00,45.85,45.89,45.67,45.78,45900.0,32.5254,32.5537,32.3977,32.4757,45900.0
2004-10-22 12:00:00,45.76,45.87,45.72,45.77,27000.0,32.4615,32.5395,32.4331,32.4686,27000.0
2004-10-22 12:30:00,45.76,45.88,45.73,45.76,27300.0,32.4615,32.5466,32.4402,32.4615,27300.0
2004-10-22 13:00:00,45.76,45.78,45.51,45.54,31500.0,32.4615,32.4757,32.2842,32.3054,31500.0
2004-10-22 13:30:00,45.53,45.56,45.43,45.48,36900.0,32.2984,32.3196,32.2274,32.2629,36900.0
2004-10-22 14:00:00,45.47,45.49,45.4,45.45,36450.0,32.2558,32.27,32.2061,32.2416,36450.0
2004-10-22 14:30:00,45.45,45.53,45.33,45.35,96150.0,32.2416,32.2984,32.1565,32.1707,96150.0
2004-10-22 15:00:00,45.33,45.35,45.2,45.25,238050.0,32.1565,32.1707,32.0643,32.0997,238050.0
2004-10-22 15:30:00,45.25,45.33,45.17,45.19,217050.0,32.0997,32.1565,32.043,32.0572,217050.0
2004-10-25 09:30:00,45.09,45.09,44.7,44.7,113100.0,31.9862,31.9862,31.7096,31.7096,113100.0
2004-10-25 10:00:00,44.7,45.25,44.7,45.25,72000.0,31.7096,32.0997,31.7096,32.0997,72000.0
2004-10-25 10:30:00,45.27,45.5,45.17,45.45,97050.0,32.1139,32.2771,32.043,32.2416,97050.0
2004-10-25 11:00:00,45.43,45.47,45.34,45.43,82050.0,32.2274,32.2558,32.1636,32.2274,82050.0
2004-10-25 11:30:00,45.43,45.47,45.3,45.34,77100.0,32.2274,32.2558,32.1352,32.1636,77100.0
2004-10-25 12:00:00,45.34,45.43,45.31,45.43,37050.0,32.1636,32.2274,32.1423,32.2274,37050.0
2004-10-25 12:30:00,45.43,45.61,45.33,45.59,27450.0,32.2274,32.3551,32.1565,32.3409,27450.0
2004-10-25 13:00:00,45.6,45.71,45.59,45.64,48000.0,32.348,32.426,32.3409,32.3764,48000.0
2004-10-25 13:30:00,45.63,45.64,45.51,45.59,25950.0,32.3693,32.3764,32.2842,32.3409,25950.0
2004-10-25 14:00:00,45.59,45.69,45.54,45.58,29550.0,32.3409,32.4119,32.3054,32.3338,29550.0
2004-10-25 14:30:00,45.58,45.71,45.5,45.5,38250.0,32.3338,32.426,32.2771,32.2771,38250.0
2004-10-25 15:00:00,45.47,45.59,45.44,45.5,40650.0,32.2558,32.3409,32.2345,32.2771,40650.0
2004-10-25 15:30:00,45.5,45.66,45.47,45.59,151050.0,32.2771,32.3906,32.2558,32.3409,151050.0
2004-10-26 09:30:00,45.68,45.68,45.17,45.33,72300.0,32.4048,32.4048,32.043,32.1565,72300.0
2004-10-26 10:00:00,45.37,45.87,45.36,45.81,93600.0,32.1849,32.5395,32.1778,32.497,93600.0
2004-10-26 10:30:00,45.81,45.82,45.67,45.69,91650.0,32.497,32.5041,32.3977,32.4119,91650.0
2004-10-26 11:00:00,45.68,45.68,45.41,45.66,99150.0,32.4048,32.4048,32.2132,32.3906,99150.0
2004-10-26 11:30:00,45.65,45.65,45.53,45.58,44550.0,32.3835,32.3835,32.2984,32.3338,44550.0
2004-10-26 12:00:00,45.59,45.67,45.49,45.62,73200.0,32.3409,32.3977,32.27,32.3622,73200.0
2004-10-26 12:30:00,45.62,45.73,45.62,45.67,50700.0,32.3622,32.4402,32.3622,32.3977,50700.0
2004-10-26 13:00:00,45.67,45.75,45.63,45.64,111150.0,32.3977,32.4544,32.3693,32.3764,111150.0
2004-10-26 13:30:00,45.65,45.67,45.54,45.65,45600.0,32.3835,32.3977,32.3054,32.3835,45600.0
2004-10-26 14:00:00,45.64,45.86,45.63,45.83,103200.0,32.3764,32.5325,32.3693,32.5112,103200.0
2004-10-26 14:30:00,45.84,45.87,45.74,45.75,126450.0,32.5183,32.5395,32.4473,32.4544,126450.0
2004-10-26 15:00:00,45.75,45.87,45.71,45.73,172650.0,32.4544,32.5395,32.426,32.4402,172650.0
2004-10-26 15:30:00,45.73,45.85,45.7,45.84,228750.0,32.4402,32.5254,32.4189,32.5183,228750.0
2004-10-27 09:30:00,45.9,46.0,45.55,45.55,124500.0,32.5608,32.6318,32.3125,32.3125,124500.0
2004-10-27 10:00:00,45.57,45.71,45.57,45.61,351000.0,32.3267,32.426,32.3267,32.3551,351000.0
2004-10-27 10:30:00,45.61,45.87,45.59,45.87,158400.0,32.3551,32.5395,32.3409,32.5395,158400.0
2004-10-27 11:00:00,45.87,45.97,45.84,45.96,111900.0,32.5395,32.6105,32.5183,32.6034,111900.0
2004-10-27 11:30:00,45.96,46.33,45.96,46.3,93450.0,32.6034,32.8659,32.6034,32.8446,93450.0
2004-10-27 12:00:00,46.32,46.45,46.2,46.45,93150.0,32.8588,32.951,32.7736,32.951,93150.0
2004-10-27 12:30:00,46.45,46.45,46.29,46.32,53850.0,32.951,32.951,32.8375,32.8588,53850.0
2004-10-27 13:00:00,46.31,46.56,46.29,46.38,63300.0,32.8517,33.029,32.8375,32.9013,63300.0
2004-10-27 13:30:00,46.39,46.42,46.28,46.33,67500.0,32.9084,32.9297,32.8304,32.8659,67500.0
2004-10-27 14:00:00,46.31,46.4,46.23,46.25,54750.0,32.8517,32.9155,32.7949,32.8091,54750.0
2004-10-27 14:30:00,46.25,46.25,46.14,46.23,353850.0,32.8091,32.8091,32.7311,32.7949,353850.0
2004-10-27 15:00:00,46.23,46.35,46.19,46.35,122400.0,32.7949,32.8801,32.7665,32.8801,122400.0
2004-10-27 15:30:00,46.35,46.47,46.23,46.47,145200.0,32.8801,32.9652,32.7949,32.9652,145200.0
2004-10-28 09:30:00,46.51,46.51,46.07,46.11,92850.0,32.9936,32.9936,32.6814,32.7098,92850.0
2004-10-28 10:00:00,46.11,46.19,45.87,45.87,92100.0,32.7098,32.7665,32.5395,32.5395,92100.0
2004-10-28 10:30:00,45.87,45.9,45.67,45.78,168900.0,32.5395,32.5608,32.3977,32.4757,168900.0
2004-10-28 11:00:00,45.81,45.83,45.6,45.76,207150.0,32.497,32.5112,32.348,32.4615,207150.0
2004-10-28 11:30:00,45.75,45.83,45.69,45.79,205500.0,32.4544,32.5112,32.4119,32.4828,205500.0
2004-10-28 12:00:00,45.79,45.91,45.79,45.85,97500.0,32.4828,32.5679,32.4828,32.5254,97500.0
2004-10-28 12:30:00,45.87,45.91,45.71,45.77,73800.0,32.5395,32.5679,32.426,32.4686,73800.0
2004-10-28 13:00:00,45.77,45.83,45.77,45.83,108900.0,32.4686,32.5112,32.4686,32.5112,108900.0
2004-10-28 13:30:00,45.83,45.83,45.81,45.83,85650.0,32.5112,32.5112,32.497,32.5112,85650.0
2004-10-28 14:00:00,45.83,46.07,45.82,46.06,246300.0,32.5112,32.6814,32.5041,32.6743,246300.0
2004-10-28 14:30:00,46.06,46.07,46.0,46.03,172200.0,32.6743,32.6814,32.6318,32.653,172200.0
2004-10-28 15:00:00,46.02,46.12,46.0,46.08,170100.0,32.646,32.7169,32.6318,32.6885,170100.0
2004-10-28 15:30:00,46.08,46.19,46.07,46.18,245100.0,32.6885,32.7665,32.6814,32.7595,245100.0
2004-10-29 09:30:00,46.13,46.33,46.11,46.29,133950.0,32.724,32.8659,32.7098,32.8375,133950.0
2004-10-29 10:00:00,46.3,46.37,46.23,46.27,156600.0,32.8446,32.8942,32.7949,32.8233,156600.0
2004-10-29 10:30:00,46.27,46.33,46.23,46.32,141900.0,32.8233,32.8659,32.7949,32.8588,141900.0
2004-10-29 11:00:00,46.31,46.5,46.31,46.49,103350.0,32.8517,32.9865,32.8517,32.9794,103350.0
2004-10-29 11:30:00,46.49,46.53,46.4,46.53,83100.0,32.9794,33.0077,32.9155,33.0077,83100.0
2004-10-29 12:00:00,46.53,46.9,46.53,46.9,167850.0,33.0077,33.2702,33.0077,33.2702,167850.0
2004-10-29 12:30:00,46.91,46.93,46.67,46.71,61350.0,33.2773,33.2915,33.1071,33.1354,61350.0
2004-10-29 13:00:00,46.7,46.77,46.67,46.75,54450.0,33.1283,33.178,33.1071,33.1638,54450.0
2004-10-29 13:30:00,46.79,46.85,46.73,46.73,113100.0,33.1922,33.2347,33.1496,33.1496,113100.0
2004-10-29 14:00:00,46.73,46.77,46.66,46.75,60600.0,33.1496,33.178,33.1,33.1638,60600.0
2004-10-29 14:30:00,46.74,46.87,46.73,46.83,59400.0,33.1567,33.2489,33.1496,33.2206,59400.0
2004-10-29 15:00:00,46.83,46.93,46.83,46.91,103350.0,33.2206,33.2915,33.2206,33.2773,103350.0
2004-10-29 15:30:00,46.91,47.2,46.91,47.14,421950.0,33.2773,33.483,33.2773,33.4405,421950.0
2004-11-01 09:30:00,47.47,47.96,47.26,47.96,336600.0,33.6746,34.0222,33.5256,34.0222,336600.0
2004-11-01 10:00:00,47.99,48.46,47.95,48.12,523650.0,34.0434,34.3769,34.0151,34.1357,523650.0
2004-11-01 10:30:00,48.11,48.14,47.93,48.07,307050.0,34.1286,34.1499,34.0009,34.1002,307050.0
2004-11-01 11:00:00,48.07,48.11,47.93,48.01,211800.0,34.1002,34.1286,34.0009,34.0576,211800.0
2004-11-01 11:30:00,48.01,48.04,47.83,47.89,113100.0,34.0576,34.0789,33.9299,33.9725,113100.0
2004-11-01 12:00:00,47.89,47.97,47.87,47.91,97500.0,33.9725,34.0293,33.9583,33.9867,97500.0
2004-11-01 12:30:00,47.91,47.97,47.87,47.89,57300.0,33.9867,34.0293,33.9583,33.9725,57300.0
2004-11-01 13:00:00,47.88,47.9,47.79,47.85,115650.0,33.9654,33.9796,33.9016,33.9441,115650.0
2004-11-01 13:30:00,47.83,47.97,47.78,47.95,86850.0,33.9299,34.0293,33.8945,34.0151,86850.0
2004-11-01 14:00:00,47.95,48.29,47.89,47.96,232350.0,34.0151,34.2563,33.9725,34.0222,232350.0
2004-11-01 14:30:00,47.91,48.09,47.87,47.95,237600.0,33.9867,34.1144,33.9583,34.0151,237600.0
2004-11-01 15:00:00,47.95,48.31,47.93,48.3,184650.0,34.0151,34.2704,34.0009,34.2634,184650.0
2004-11-01 15:30:00,48.3,48.38,47.09,48.37,425850.0,34.2634,34.3201,33.405,34.313,425850.0
2004-11-02 09:30:00,48.54,48.62,48.4,48.62,200250.0,34.4336,34.4904,34.3343,34.4904,200250.0
2004-11-02 10:00:00,48.59,48.96,48.49,48.87,267600.0,34.4691,34.7315,34.3981,34.6677,267600.0
2004-11-02 10:30:00,48.87,48.96,48.73,48.96,153900.0,34.6677,34.7315,34.5684,34.7315,153900.0
2004-11-02 11:00:00,48.95,49.0,48.58,48.67,165450.0,34.7245,34.7599,34.462,34.5258,165450.0
2004-11-02 11:30:00,48.65,48.66,48.35,48.35,65550.0,34.5116,34.5187,34.2988,34.2988,65550.0
2004-11-02 12:00:00,48.36,48.55,48.29,48.55,72750.0,34.3059,34.4407,34.2563,34.4407,72750.0
2004-11-02 12:30:00,48.55,48.55,48.37,48.43,305100.0,34.4407,34.4407,34.313,34.3556,305100.0
2004-11-02 13:00:00,48.42,48.42,48.36,48.4,58650.0,34.3485,34.3485,34.3059,34.3343,58650.0
2004-11-02 13:30:00,48.41,48.41,48.21,48.21,105450.0,34.3414,34.3414,34.1995,34.1995,105450.0
2004-11-02 14:00:00,48.22,48.46,48.11,48.46,136050.0,34.2066,34.3769,34.1286,34.3769,136050.0
2004-11-02 14:30:00,48.49,48.52,48.33,48.36,154350.0,34.3981,34.4194,34.2846,34.3059,154350.0
2004-11-02 15:00:00,48.36,48.38,48.17,48.17,200550.0,34.3059,34.3201,34.1711,34.1711,200550.0
2004-11-02 15:30:00,48.17,48.2,47.85,48.15,233850.0,34.1711,34.1924,33.9441,34.1569,233850.0
2004-11-03 09:30:00,48.67,48.83,48.45,48.52,137400.0,34.5258,34.6393,34.3698,34.4194,137400.0
2004-11-03 10:00:00,48.52,48.56,47.75,47.89,198450.0,34.4194,34.4478,33.8732,33.9725,198450.0
2004-11-03 10:30:00,47.86,48.19,47.86,48.03,77250.0,33.9512,34.1853,33.9512,34.0718,77250.0
2004-11-03 11:00:00,48.04,48.41,48.03,48.41,125850.0,34.0789,34.3414,34.0718,34.3414,125850.0
2004-11-03 11:30:00,48.42,48.52,48.26,48.33,265500.0,34.3485,34.4194,34.235,34.2846,265500.0
2004-11-03 12:00:00,48.31,48.46,48.29,48.41,48300.0,34.2704,34.3769,34.2563,34.3414,48300.0
2004-11-03 12:30:00,48.4,48.48,48.36,48.36,44400.0,34.3343,34.391,34.3059,34.3059,44400.0
2004-11-03 13:00:00,48.36,48.56,48.35,48.36,65700.0,34.3059,34.4478,34.2988,34.3059,65700.0
2004-11-03 13:30:00,48.36,48.46,48.36,48.41,61650.0,34.3059,34.3769,34.3059,34.3414,61650.0
2004-11-03 14:00:00,48.41,48.49,48.29,48.41,145200.0,34.3414,34.3981,34.2563,34.3414,145200.0
2004-11-03 14:30:00,48.4,48.51,48.26,48.43,149850.0,34.3343,34.4123,34.235,34.3556,149850.0
2004-11-03 15:00:00,48.43,48.45,48.11,48.35,128400.0,34.3556,34.3698,34.1286,34.2988,128400.0
2004-11-03 15:30:00,48.37,48.5,48.27,48.49,188400.0,34.313,34.4052,34.2421,34.3981,188400.0
2004-11-04 09:30:00,48.13,48.37,47.93,47.99,259800.0,34.1428,34.313,34.0009,34.0434,259800.0
2004-11-04 10:00:00,47.99,48.21,47.8,47.83,285600.0,34.0434,34.1995,33.9087,33.9299,285600.0
2004-11-04 10:30:00,47.83,48.0,47.83,47.96,187950.0,33.9299,34.0505,33.9299,34.0222,187950.0
2004-11-04 11:00:00,47.99,48.24,47.87,48.23,320700.0,34.0434,34.2208,33.9583,34.2137,320700.0
2004-11-04 11:30:00,48.23,48.47,48.07,48.46,321450.0,34.2137,34.3839,34.1002,34.3769,321450.0
2004-11-04 12:00:00,48.47,48.93,48.43,48.89,162600.0,34.3839,34.7103,34.3556,34.6819,162600.0
2004-11-04 12:30:00,48.9,49.09,48.78,48.98,80100.0,34.689,34.8238,34.6039,34.7457,80100.0
2004-11-04 13:00:00,48.98,49.16,48.94,49.16,52950.0,34.7457,34.8734,34.7174,34.8734,52950.0
2004-11-04 13:30:00,49.13,49.25,49.07,49.23,66300.0,34.8521,34.9373,34.8096,34.9231,66300.0
2004-11-04 14:00:00,49.24,49.38,49.15,49.38,92100.0,34.9302,35.0295,34.8663,35.0295,92100.0
2004-11-04 14:30:00,49.37,49.46,49.33,49.33,100500.0,35.0224,35.0862,34.994,34.994,100500.0
2004-11-04 15:00:00,49.34,49.67,49.34,49.6,107850.0,35.0011,35.2352,35.0011,35.1856,107850.0
2004-11-04 15:30:00,49.61,49.79,49.57,49.72,271500.0,35.1927,35.3203,35.1643,35.2707,271500.0
2004-11-05 09:30:00,49.78,49.98,49.63,49.94,107550.0,35.3132,35.4551,35.2068,35.4267,107550.0
2004-11-05 10:00:00,49.94,50.13,49.87,50.13,103950.0,35.4267,35.5615,35.3771,35.5615,103950.0
2004-11-05 10:30:00,50.11,50.29,50.05,50.27,64650.0,35.5473,35.675,35.5048,35.6608,64650.0
2004-11-05 11:00:00,50.27,50.3,49.75,49.75,128700.0,35.6608,35.6821,35.292,35.292,128700.0
2004-11-05 11:30:00,49.76,49.93,49.63,49.65,90150.0,35.2991,35.4197,35.2068,35.221,90150.0
2004-11-05 12:00:00,49.64,49.69,49.56,49.63,79050.0,35.2139,35.2494,35.1572,35.2068,79050.0
2004-11-05 12:30:00,49.63,49.76,49.63,49.72,48000.0,35.2068,35.2991,35.2068,35.2707,48000.0
2004-11-05 13:00:00,49.73,49.81,49.69,49.8,31950.0,35.2778,35.3345,35.2494,35.3274,31950.0
2004-11-05 13:30:00,49.79,49.83,49.61,49.74,43650.0,35.3203,35.3487,35.1927,35.2849,43650.0
2004-11-05 14:00:00,49.75,49.79,49.58,49.6,43950.0,35.292,35.3203,35.1714,35.1856,43950.0
2004-11-05 14:30:00,49.6,49.73,49.54,49.67,151050.0,35.1856,35.2778,35.143,35.2352,151050.0
2004-11-05 15:00:00,49.67,49.8,49.64,49.77,105450.0,35.2352,35.3274,35.2139,35.3062,105450.0
2004-11-05 15:30:00,49.74,49.9,49.73,49.85,273900.0,35.2849,35.3984,35.2778,35.3629,273900.0
2004-11-08 09:30:00,49.69,50.13,49.69,49.82,63450.0,35.2494,35.5615,35.2494,35.3416,63450.0
2004-11-08 10:00:00,49.81,50.0,49.8,49.95,50400.0,35.3345,35.4693,35.3274,35.4338,50400.0
2004-11-08 10:30:00,49.95,49.96,49.87,49.87,62550.0,35.4338,35.4409,35.3771,35.3771,62550.0
2004-11-08 11:00:00,49.84,49.88,49.75,49.82,59700.0,35.3558,35.3842,35.292,35.3416,59700.0
2004-11-08 11:30:00,49.81,49.81,49.6,49.67,43800.0,35.3345,35.3345,35.1856,35.2352,43800.0
2004-11-08 12:00:00,49.62,49.8,49.61,49.8,24750.0,35.1997,35.3274,35.1927,35.3274,24750.0
2004-11-08 12:30:00,49.78,49.83,49.75,49.79,32100.0,35.3132,35.3487,35.292,35.3203,32100.0
2004-11-08 13:00:00,49.79,49.83,49.71,49.8,39900.0,35.3203,35.3487,35.2636,35.3274,39900.0
2004-11-08 13:30:00,49.81,49.85,49.76,49.85,68250.0,35.3345,35.3629,35.2991,35.3629,68250.0
2004-11-08 14:00:00,49.85,49.88,49.81,49.81,55500.0,35.3629,35.3842,35.3345,35.3345,55500.0
2004-11-08 14:30:00,49.81,49.98,49.75,49.91,54900.0,35.3345,35.4551,35.292,35.4055,54900.0
2004-11-08 15:00:00,49.91,49.95,49.8,49.95,40800.0,35.4055,35.4338,35.3274,35.4338,40800.0
2004-11-08 15:30:00,49.96,50.01,49.89,49.93,57600.0,35.4409,35.4764,35.3913,35.4197,57600.0
2004-11-09 09:30:00,49.92,50.0,49.6,50.0,96150.0,35.4126,35.4693,35.1856,35.4693,96150.0
2004-11-09 10:00:00,50.02,50.15,49.8,49.85,86700.0,35.4835,35.5757,35.3274,35.3629,86700.0
2004-11-09 10:30:00,49.88,49.91,49.73,49.75,40800.0,35.3842,35.4055,35.2778,35.292,40800.0
2004-11-09 11:00:00,49.75,49.89,49.61,49.63,72000.0,35.292,35.3913,35.1927,35.2068,72000.0
2004-11-09 11:30:00,49.62,49.7,49.53,49.56,110250.0,35.1997,35.2565,35.1359,35.1572,110250.0
2004-11-09 12:00:00,49.56,49.62,49.53,49.58,66000.0,35.1572,35.1997,35.1359,35.1714,66000.0
2004-11-09 12:30:00,49.6,49.6,49.47,49.47,60300.0,35.1856,35.1856,35.0933,35.0933,60300.0
2004-11-09 13:00:00,49.47,49.47,49.32,49.32,127800.0,35.0933,35.0933,34.9869,34.9869,127800.0
2004-11-09 13:30:00,49.32,49.47,49.32,49.47,72750.0,34.9869,35.0933,34.9869,35.0933,72750.0
2004-11-09 14:00:00,49.47,49.66,49.42,49.5,124650.0,35.0933,35.2281,35.0579,35.1146,124650.0
2004-11-09 14:30:00,49.5,49.52,49.39,49.43,140550.0,35.1146,35.1288,35.0366,35.065,140550.0
2004-11-09 15:00:00,49.43,49.66,49.43,49.61,197550.0,35.065,35.2281,35.065,35.1927,197550.0
2004-11-09 15:30:00,49.61,49.78,49.55,49.67,189600.0,35.1927,35.3132,35.1501,35.2352,189600.0
2004-11-10 09:30:00,49.67,49.67,49.17,49.23,127950.0,35.2352,35.2352,34.8805,34.9231,127950.0
2004-11-10 10:00:00,49.21,49.43,49.05,49.05,148200.0,34.9089,35.065,34.7954,34.7954,148200.0
2004-11-10 10:30:00,49.05,49.07,48.76,48.9,143850.0,34.7954,34.8096,34.5897,34.689,143850.0
2004-11-10 11:00:00,48.9,49.27,48.9,49.23,78300.0,34.689,34.9515,34.689,34.9231,78300.0
2004-11-10 11:30:00,49.25,49.48,49.17,49.34,99450.0,34.9373,35.1004,34.8805,35.0011,99450.0
2004-11-10 12:00:00,49.38,49.42,49.21,49.24,44100.0,35.0295,35.0579,34.9089,34.9302,44100.0
2004-11-10 12:30:00,49.25,49.34,49.24,49.34,29700.0,34.9373,35.0011,34.9302,35.0011,29700.0
2004-11-10 13:00:00,49.34,49.37,49.23,49.36,31050.0,35.0011,35.0224,34.9231,35.0153,31050.0
2004-11-10 13:30:00,49.37,49.39,49.21,49.25,34950.0,35.0224,35.0366,34.9089,34.9373,34950.0
2004-11-10 14:00:00,49.26,49.32,49.09,49.32,77700.0,34.9444,34.9869,34.8238,34.9869,77700.0
2004-11-10 14:30:00,49.31,49.32,49.13,49.22,76350.0,34.9798,34.9869,34.8521,34.916,76350.0
2004-11-10 15:00:00,49.21,49.23,48.93,49.13,137100.0,34.9089,34.9231,34.7103,34.8521,137100.0
2004-11-10 15:30:00,49.13,49.33,49.11,49.29,111000.0,34.8521,34.994,34.838,34.9656,111000.0
2004-11-11 09:30:00,49.59,49.8,49.59,49.6,93750.0,35.1785,35.3274,35.1785,35.1856,93750.0
2004-11-11 10:00:00,49.57,49.67,49.4,49.5,77400.0,35.1643,35.2352,35.0437,35.1146,77400.0
2004-11-11 10:30:00,49.5,49.53,49.4,49.5,72450.0,35.1146,35.1359,35.0437,35.1146,72450.0
2004-11-11 11:00:00,49.53,49.53,49.39,49.4,38400.0,35.1359,35.1359,35.0366,35.0437,38400.0
2004-11-11 11:30:00,49.4,49.49,49.36,49.43,66750.0,35.0437,35.1075,35.0153,35.065,66750.0
2004-11-11 12:00:00,49.43,49.55,49.43,49.49,55050.0,35.065,35.1501,35.065,35.1075,55050.0
2004-11-11 12:30:00,49.49,49.49,49.37,49.4,43350.0,35.1075,35.1075,35.0224,35.0437,43350.0
2004-11-11 13:00:00,49.39,49.48,49.31,49.31,51900.0,35.0366,35.1004,34.9798,34.9798,51900.0
2004-11-11 13:30:00,49.33,49.33,49.22,49.26,76650.0,34.994,34.994,34.916,34.9444,76650.0
2004-11-11 14:00:00,49.26,49.43,49.24,49.42,96750.0,34.9444,35.065,34.9302,35.0579,96750.0
2004-11-11 14:30:00,49.43,49.43,49.28,49.34,125400.0,35.065,35.065,34.9586,35.0011,125400.0
2004-11-11 15:00:00,49.38,49.53,49.38,49.53,118950.0,35.0295,35.1359,35.0295,35.1359,118950.0
2004-11-11 15:30:00,49.53,49.53,49.4,49.49,190800.0,35.1359,35.1359,35.0437,35.1075,190800.0
2004-11-12 09:30:00,49.63,49.68,48.91,48.95,127650.0,35.2068,35.2423,34.6961,34.7245,127650.0
2004-11-12 10:00:00,48.96,49.13,48.53,49.07,251700.0,34.7315,34.8521,34.4265,34.8096,251700.0
2004-11-12 10:30:00,49.07,49.15,48.95,49.0,128550.0,34.8096,34.8663,34.7245,34.7599,128550.0
2004-11-12 11:00:00,48.99,49.07,48.94,49.04,84900.0,34.7528,34.8096,34.7174,34.7883,84900.0
2004-11-12 11:30:00,49.05,49.07,48.96,49.01,45900.0,34.7954,34.8096,34.7315,34.767,45900.0
2004-11-12 12:00:00,49.01,49.22,49.0,49.19,63150.0,34.767,34.916,34.7599,34.8947,63150.0
2004-11-12 12:30:00,49.17,49.27,49.15,49.27,40650.0,34.8805,34.9515,34.8663,34.9515,40650.0
2004-11-12 13:00:00,49.27,49.27,49.21,49.23,54600.0,34.9515,34.9515,34.9089,34.9231,54600.0
2004-11-12 13:30:00,49.23,49.23,49.14,49.19,33000.0,34.9231,34.9231,34.8592,34.8947,33000.0
2004-11-12 14:00:00,49.19,49.22,49.13,49.16,110550.0,34.8947,34.916,34.8521,34.8734,110550.0
2004-11-12 14:30:00,49.16,49.26,49.16,49.2,154050.0,34.8734,34.9444,34.8734,34.9018,154050.0
2004-11-12 15:00:00,49.2,49.2,49.1,49.1,252300.0,34.9018,34.9018,34.8309,34.8309,252300.0
2004-11-12 15:30:00,49.11,49.13,49.07,49.12,276750.0,34.838,34.8521,34.8096,34.8451,276750.0
2004-11-15 09:30:00,49.12,49.33,48.85,49.29,105300.0,34.8451,34.994,34.6535,34.9656,105300.0
2004-11-15 10:00:00,49.29,49.33,49.15,49.15,117000.0,34.9656,34.994,34.8663,34.8663,117000.0
2004-11-15 10:30:00,49.15,49.3,49.1,49.19,97950.0,34.8663,34.9727,34.8309,34.8947,97950.0
2004-11-15 11:00:00,49.18,49.18,48.93,48.99,143400.0,34.8876,34.8876,34.7103,34.7528,143400.0
2004-11-15 11:30:00,48.99,49.27,48.99,49.27,49200.0,34.7528,34.9515,34.7528,34.9515,49200.0
2004-11-15 12:00:00,49.27,49.34,49.22,49.33,56250.0,34.9515,35.0011,34.916,34.994,56250.0
2004-11-15 12:30:00,49.33,49.36,49.31,49.36,73950.0,34.994,35.0153,34.9798,35.0153,73950.0
2004-11-15 13:00:00,49.36,49.37,49.24,49.3,41100.0,35.0153,35.0224,34.9302,34.9727,41100.0
2004-11-15 13:30:00,49.29,49.34,49.18,49.18,54450.0,34.9656,35.0011,34.8876,34.8876,54450.0
2004-11-15 14:00:00,49.19,49.27,49.17,49.25,44250.0,34.8947,34.9515,34.8805,34.9373,44250.0
2004-11-15 14:30:00,49.26,49.33,49.09,49.11,53850.0,34.9444,34.994,34.8238,34.838,53850.0
2004-11-15 15:00:00,49.12,49.33,49.12,49.31,85200.0,34.8451,34.994,34.8451,34.9798,85200.0
2004-11-15 15:30:00,49.3,49.47,49.29,49.39,146850.0,34.9727,35.0933,34.9656,35.0366,146850.0
2004-11-16 09:30:00,49.27,49.43,49.07,49.29,92100.0,35.0424,35.1562,34.9002,35.0567,92100.0
2004-11-16 10:00:00,49.29,49.29,48.87,49.01,75900.0,35.0567,35.0567,34.7579,34.8575,75900.0
2004-11-16 10:30:00,49.02,49.16,48.99,48.99,68700.0,34.8646,34.9642,34.8433,34.8433,68700.0
2004-11-16 11:00:00,49.03,49.06,48.89,48.94,51900.0,34.8717,34.8931,34.7722,34.8077,51900.0
2004-11-16 11:30:00,48.94,48.97,48.89,48.9,32250.0,34.8077,34.8291,34.7722,34.7793,32250.0
2004-11-16 12:00:00,48.89,49.0,48.73,48.75,53850.0,34.7722,34.8504,34.6584,34.6726,53850.0
2004-11-16 12:30:00,48.77,48.93,48.77,48.85,36150.0,34.6868,34.8006,34.6868,34.7437,36150.0
2004-11-16 13:00:00,48.85,48.9,48.8,48.88,31950.0,34.7437,34.7793,34.7081,34.765,31950.0
2004-11-16 13:30:00,48.87,48.9,48.77,48.8,32550.0,34.7579,34.7793,34.6868,34.7081,32550.0
2004-11-16 14:00:00,48.8,48.89,48.71,48.78,57300.0,34.7081,34.7722,34.6441,34.6939,57300.0
2004-11-16 14:30:00,48.78,48.78,48.55,48.63,73800.0,34.6939,34.6939,34.5303,34.5872,73800.0
2004-11-16 15:00:00,48.63,48.77,48.61,48.68,136200.0,34.5872,34.6868,34.573,34.6228,136200.0
2004-11-16 15:30:00,48.68,48.75,48.57,48.67,171300.0,34.6228,34.6726,34.5446,34.6157,171300.0
2004-11-17 09:30:00,49.01,49.36,48.99,49.35,110100.0,34.8575,35.1064,34.8433,35.0993,110100.0
2004-11-17 10:00:00,49.39,49.77,49.31,49.75,120150.0,35.1278,35.398,35.0709,35.3838,120150.0
2004-11-17 10:30:00,49.77,49.83,49.66,49.67,73950.0,35.398,35.4407,35.3198,35.3269,73950.0
2004-11-17 11:00:00,49.67,49.98,49.67,49.93,100050.0,35.3269,35.5474,35.3269,35.5118,100050.0
2004-11-17 11:30:00,49.91,49.94,49.81,49.85,42600.0,35.4976,35.519,35.4265,35.4549,42600.0
2004-11-17 12:00:00,49.84,49.96,49.84,49.84,42750.0,35.4478,35.5332,35.4478,35.4478,42750.0
2004-11-17 12:30:00,49.85,49.9,49.84,49.89,34500.0,35.4549,35.4905,35.4478,35.4834,34500.0
2004-11-17 13:00:00,49.88,49.91,49.83,49.84,39750.0,35.4763,35.4976,35.4407,35.4478,39750.0
2004-11-17 13:30:00,49.84,49.93,49.69,49.69,83400.0,35.4478,35.5118,35.3411,35.3411,83400.0
2004-11-17 14:00:00,49.69,49.7,49.54,49.54,96000.0,35.3411,35.3483,35.2345,35.2345,96000.0
2004-11-17 14:30:00,49.55,49.71,49.39,49.69,103350.0,35.2416,35.3554,35.1278,35.3411,103350.0
2004-11-17 15:00:00,49.69,49.7,49.33,49.33,121500.0,35.3411,35.3483,35.0851,35.0851,121500.0
2004-11-17 15:30:00,49.33,49.55,49.33,49.53,71100.0,35.0851,35.2416,35.0851,35.2273,71100.0
2004-11-18 09:30:00,49.67,49.67,49.43,49.43,43200.0,35.3269,35.3269,35.1562,35.1562,43200.0
2004-11-18 10:00:00,49.43,49.43,49.21,49.35,77700.0,35.1562,35.1562,34.9998,35.0993,77700.0
2004-11-18 10:30:00,49.36,49.61,49.29,49.59,56250.0,35.1064,35.2842,35.0567,35.27,56250.0
2004-11-18 11:00:00,49.59,49.64,49.53,49.63,62400.0,35.27,35.3056,35.2273,35.2985,62400.0
2004-11-18 11:30:00,49.63,49.71,49.6,49.68,38400.0,35.2985,35.3554,35.2771,35.334,38400.0
2004-11-18 12:00:00,49.68,49.82,49.63,49.73,44100.0,35.334,35.4336,35.2985,35.3696,44100.0
2004-11-18 12:30:00,49.72,49.76,49.54,49.55,20550.0,35.3625,35.3909,35.2345,35.2416,20550.0
2004-11-18 13:00:00,49.55,49.62,49.47,49.62,20700.0,35.2416,35.2914,35.1847,35.2914,20700.0
2004-11-18 13:30:00,49.63,49.69,49.57,49.67,35250.0,35.2985,35.3411,35.2558,35.3269,35250.0
2004-11-18 14:00:00,49.67,49.68,49.45,49.59,55200.0,35.3269,35.334,35.1705,35.27,55200.0
2004-11-18 14:30:00,49.6,49.83,49.55,49.83,33450.0,35.2771,35.4407,35.2416,35.4407,33450.0
2004-11-18 15:00:00,49.83,49.92,49.79,49.9,248550.0,35.4407,35.5047,35.4123,35.4905,248550.0
2004-11-18 15:30:00,49.91,49.91,49.75,49.78,135600.0,35.4976,35.4976,35.3838,35.4052,135600.0
2004-11-19 09:30:00,49.7,49.7,49.33,49.51,120000.0,35.3483,35.3483,35.0851,35.2131,120000.0
2004-11-19 10:00:00,49.49,49.49,48.73,48.85,160500.0,35.1989,35.1989,34.6584,34.7437,160500.0
2004-11-19 10:30:00,48.84,49.03,48.67,48.97,100500.0,34.7366,34.8717,34.6157,34.8291,100500.0
2004-11-19 11:00:00,48.96,49.04,48.77,49.04,93900.0,34.8219,34.8788,34.6868,34.8788,93900.0
2004-11-19 11:30:00,49.04,49.19,48.9,49.1,41400.0,34.8788,34.9855,34.7793,34.9215,41400.0
2004-11-19 12:00:00,49.1,49.23,49.01,49.15,30000.0,34.9215,35.014,34.8575,34.9571,30000.0
2004-11-19 12:30:00,49.13,49.27,49.11,49.23,30450.0,34.9429,35.0424,34.9286,35.014,30450.0
2004-11-19 13:00:00,49.23,49.31,49.2,49.31,46200.0,35.014,35.0709,34.9926,35.0709,46200.0
2004-11-19 13:30:00,49.3,49.31,49.16,49.19,49200.0,35.0638,35.0709,34.9642,34.9855,49200.0
2004-11-19 14:00:00,49.19,49.27,49.14,49.21,42600.0,34.9855,35.0424,34.95,34.9998,42600.0
2004-11-19 14:30:00,49.19,49.31,49.11,49.17,40950.0,34.9855,35.0709,34.9286,34.9713,40950.0
2004-11-19 15:00:00,49.17,49.33,49.16,49.27,96300.0,34.9713,35.0851,34.9642,35.0424,96300.0
2004-11-19 15:30:00,49.27,49.27,48.95,49.05,104550.0,35.0424,35.0424,34.8148,34.886,104550.0
2004-11-22 09:30:00,48.67,49.22,48.53,49.22,81450.0,34.6157,35.0069,34.5161,35.0069,81450.0
2004-11-22 10:00:00,49.2,49.62,49.17,49.61,121800.0,34.9926,35.2914,34.9713,35.2842,121800.0
2004-11-22 10:30:00,49.61,49.75,49.45,49.53,271200.0,35.2842,35.3838,35.1705,35.2273,271200.0
2004-11-22 11:00:00,49.53,49.65,49.43,49.43,83100.0,35.2273,35.3127,35.1562,35.1562,83100.0
2004-11-22 11:30:00,49.43,49.49,49.4,49.41,80250.0,35.1562,35.1989,35.1349,35.142,80250.0
2004-11-22 12:00:00,49.41,49.51,49.4,49.44,50850.0,35.142,35.2131,35.1349,35.1633,50850.0
2004-11-22 12:30:00,49.45,49.67,49.43,49.53,64200.0,35.1705,35.3269,35.1562,35.2273,64200.0
2004-11-22 13:00:00,49.51,49.52,49.44,49.49,100200.0,35.2131,35.2202,35.1633,35.1989,100200.0
2004-11-22 13:30:00,49.5,49.61,49.47,49.56,105150.0,35.206,35.2842,35.1847,35.2487,105150.0
2004-11-22 14:00:00,49.57,49.73,49.56,49.67,102600.0,35.2558,35.3696,35.2487,35.3269,102600.0
2004-11-22 14:30:00,49.68,49.79,49.62,49.69,103500.0,35.334,35.4123,35.2914,35.3411,103500.0
2004-11-22 15:00:00,49.67,49.83,49.57,49.82,164550.0,35.3269,35.4407,35.2558,35.4336,164550.0
2004-11-22 15:30:00,49.83,50.0,49.76,50.0,214200.0,35.4407,35.5616,35.3909,35.5616,214200.0
2004-11-23 09:30:00,50.07,50.33,49.73,49.73,139050.0,35.6114,35.7963,35.3696,35.3696,139050.0
2004-11-23 10:00:00,49.72,50.43,49.67,50.27,138600.0,35.3625,35.8675,35.3269,35.7537,138600.0
2004-11-23 10:30:00,50.27,50.27,49.85,49.91,88500.0,35.7537,35.7537,35.4549,35.4976,88500.0
2004-11-23 11:00:00,49.91,49.93,49.77,49.87,71850.0,35.4976,35.5118,35.398,35.4692,71850.0
2004-11-23 11:30:00,49.87,49.92,49.75,49.75,81750.0,35.4692,35.5047,35.3838,35.3838,81750.0
2004-11-23 12:00:00,49.75,49.75,49.53,49.62,70950.0,35.3838,35.3838,35.2273,35.2914,70950.0
2004-11-23 12:30:00,49.64,49.73,49.49,49.56,51450.0,35.3056,35.3696,35.1989,35.2487,51450.0
2004-11-23 13:00:00,49.59,49.73,49.49,49.65,44850.0,35.27,35.3696,35.1989,35.3127,44850.0
2004-11-23 13:30:00,49.67,49.8,49.64,49.8,31350.0,35.3269,35.4194,35.3056,35.4194,31350.0
2004-11-23 14:00:00,49.81,49.89,49.76,49.86,154200.0,35.4265,35.4834,35.3909,35.4621,154200.0
2004-11-23 14:30:00,49.86,49.86,49.65,49.67,48000.0,35.4621,35.4621,35.3127,35.3269,48000.0
2004-11-23 15:00:00,49.67,49.72,49.63,49.71,95850.0,35.3269,35.3625,35.2985,35.3554,95850.0
2004-11-23 15:30:00,49.71,49.9,49.63,49.9,126750.0,35.3554,35.4905,35.2985,35.4905,126750.0
2004-11-24 09:30:00,49.83,50.48,49.82,50.29,117600.0,35.4407,35.903,35.4336,35.7679,117600.0
2004-11-24 10:00:00,50.3,50.6,50.2,50.55,73050.0,35.775,35.9884,35.7039,35.9528,73050.0
2004-11-24 10:30:00,50.55,50.66,50.31,50.57,126600.0,35.9528,36.031,35.7821,35.967,126600.0
2004-11-24 11:00:00,50.57,50.59,50.43,50.55,73350.0,35.967,35.9813,35.8675,35.9528,73350.0
2004-11-24 11:30:00,50.55,50.73,50.55,50.73,38250.0,35.9528,36.0808,35.9528,36.0808,38250.0
2004-11-24 12:00:00,50.71,50.73,50.49,50.55,45000.0,36.0666,36.0808,35.9101,35.9528,45000.0
2004-11-24 12:30:00,50.55,50.57,50.49,50.49,28200.0,35.9528,35.967,35.9101,35.9101,28200.0
2004-11-24 13:00:00,50.51,50.53,50.4,50.49,28500.0,35.9244,35.9386,35.8461,35.9101,28500.0
2004-11-24 13:30:00,50.48,50.5,50.21,50.27,39450.0,35.903,35.9172,35.711,35.7537,39450.0
2004-11-24 14:00:00,50.29,50.32,50.21,50.27,21000.0,35.7679,35.7892,35.711,35.7537,21000.0
2004-11-24 14:30:00,50.26,50.33,50.23,50.33,11550.0,35.7465,35.7963,35.7252,35.7963,11550.0
2004-11-24 15:00:00,50.33,50.37,50.31,50.36,44850.0,35.7963,35.8248,35.7821,35.8177,44850.0
2004-11-24 15:30:00,50.37,50.4,50.29,50.33,52200.0,35.8248,35.8461,35.7679,35.7963,52200.0
2004-11-26 09:30:00,50.32,50.32,50.09,50.09,24900.0,35.7892,35.7892,35.6256,35.6256,24900.0
2004-11-26 10:00:00,50.12,50.23,50.11,50.23,15000.0,35.647,35.7252,35.6399,35.7252,15000.0
2004-11-26 10:30:00,50.23,50.25,50.17,50.23,28200.0,35.7252,35.7394,35.6825,35.7252,28200.0
2004-11-26 11:00:00,50.21,50.27,50.21,50.23,26850.0,35.711,35.7537,35.711,35.7252,26850.0
2004-11-26 11:30:00,50.23,50.25,50.19,50.23,17100.0,35.7252,35.7394,35.6968,35.7252,17100.0
2004-11-26 12:00:00,50.24,50.43,50.21,50.43,19050.0,35.7323,35.8675,35.711,35.8675,19050.0
2004-11-26 12:30:00,50.42,50.49,50.38,50.41,52800.0,35.8603,35.9101,35.8319,35.8532,52800.0
2004-11-26 13:00:00,50.41,50.49,50.41,50.49,35250.0,35.8532,35.9101,35.8532,35.9101,35250.0
2004-11-26 13:30:00,50.49,50.49,50.49,50.49,0.0,35.9101,35.9101,35.9101,35.9101,0.0
2004-11-26 14:00:00,50.49,50.49,50.49,50.49,0.0,35.9101,35.9101,35.9101,35.9101,0.0
2004-11-26 14:30:00,50.49,50.49,50.49,50.49,0.0,35.9101,35.9101,35.9101,35.9101,0.0
2004-11-26 15:00:00,50.49,50.49,50.49,50.49,0.0,35.9101,35.9101,35.9101,35.9101,0.0
2004-11-26 15:30:00,50.49,50.49,50.49,50.49,0.0,35.9101,35.9101,35.9101,35.9101,0.0
2004-11-29 09:30:00,50.49,50.6,50.18,50.19,55500.0,35.9101,35.9884,35.6896,35.6968,55500.0
2004-11-29 10:00:00,50.18,50.19,49.93,49.98,58200.0,35.6896,35.6968,35.5118,35.5474,58200.0
2004-11-29 10:30:00,49.99,50.23,49.96,50.1,57300.0,35.5545,35.7252,35.5332,35.6328,57300.0
2004-11-29 11:00:00,50.09,50.09,49.39,49.43,70800.0,35.6256,35.6256,35.1278,35.1562,70800.0
2004-11-29 11:30:00,49.44,49.53,49.29,49.47,63750.0,35.1633,35.2273,35.0567,35.1847,63750.0
2004-11-29 12:00:00,49.47,49.66,49.47,49.61,24300.0,35.1847,35.3198,35.1847,35.2842,24300.0
2004-11-29 12:30:00,49.61,49.63,49.55,49.56,30000.0,35.2842,35.2985,35.2416,35.2487,30000.0
2004-11-29 13:00:00,49.57,49.85,49.57,49.85,42750.0,35.2558,35.4549,35.2558,35.4549,42750.0
2004-11-29 13:30:00,49.85,50.07,49.83,49.99,42750.0,35.4549,35.6114,35.4407,35.5545,42750.0
2004-11-29 14:00:00,49.99,50.0,49.75,49.84,36150.0,35.5545,35.5616,35.3838,35.4478,36150.0
2004-11-29 14:30:00,49.84,50.19,49.77,50.13,100950.0,35.4478,35.6968,35.398,35.6541,100950.0
2004-11-29 15:00:00,50.13,50.21,49.93,50.0,75000.0,35.6541,35.711,35.5118,35.5616,75000.0
2004-11-29 15:30:00,50.03,50.15,49.95,49.99,55650.0,35.583,35.6683,35.5261,35.5545,55650.0
2004-11-30 09:30:00,49.93,50.07,49.93,49.99,108900.0,35.5118,35.6114,35.5118,35.5545,108900.0
2004-11-30 10:00:00,49.93,50.05,49.93,49.93,393300.0,35.5118,35.5972,35.5118,35.5118,393300.0
2004-11-30 10:30:00,49.94,50.17,49.93,50.07,134700.0,35.519,35.6825,35.5118,35.6114,134700.0
2004-11-30 11:00:00,50.05,50.1,49.9,50.08,71400.0,35.5972,35.6328,35.4905,35.6185,71400.0
2004-11-30 11:30:00,50.08,50.1,49.85,50.0,63750.0,35.6185,35.6328,35.4549,35.5616,63750.0
2004-11-30 12:00:00,50.03,50.1,49.95,49.97,52350.0,35.583,35.6328,35.5261,35.5403,52350.0
2004-11-30 12:30:00,49.96,50.0,49.87,49.91,48750.0,35.5332,35.5616,35.4692,35.4976,48750.0
2004-11-30 13:00:00,49.91,50.0,49.9,49.94,55200.0,35.4976,35.5616,35.4905,35.519,55200.0
2004-11-30 13:30:00,49.98,50.0,49.85,49.95,68250.0,35.5474,35.5616,35.4549,35.5261,68250.0
2004-11-30 14:00:00,49.95,50.01,49.89,49.89,98700.0,35.5261,35.5687,35.4834,35.4834,98700.0
2004-11-30 14:30:00,49.87,49.96,49.77,49.79,64350.0,35.4692,35.5332,35.398,35.4123,64350.0
2004-11-30 15:00:00,49.79,49.93,49.74,49.77,115500.0,35.4123,35.5118,35.3767,35.398,115500.0
2004-11-30 15:30:00,49.77,49.91,49.77,49.87,220050.0,35.398,35.4976,35.398,35.4692,220050.0
2004-12-01 09:30:00,49.87,50.03,49.77,49.85,153000.0,35.4692,35.583,35.398,35.4549,153000.0
2004-12-01 10:00:00,49.85,50.0,49.77,49.91,80100.0,35.4549,35.5616,35.398,35.4976,80100.0
2004-12-01 10:30:00,49.91,50.14,49.91,50.1,88200.0,35.4976,35.6612,35.4976,35.6328,88200.0
2004-12-01 11:00:00,50.1,50.52,50.1,50.52,86700.0,35.6328,35.9315,35.6328,35.9315,86700.0
2004-12-01 11:30:00,50.52,50.83,50.52,50.73,108750.0,35.9315,36.152,35.9315,36.0808,108750.0
2004-12-01 12:00:00,50.73,51.12,50.67,51.06,76050.0,36.0808,36.3582,36.0382,36.3155,76050.0
2004-12-01 12:30:00,51.06,51.2,51.06,51.14,69450.0,36.3155,36.4151,36.3155,36.3724,69450.0
2004-12-01 13:00:00,51.17,51.23,51.07,51.21,76050.0,36.3938,36.4364,36.3226,36.4222,76050.0
2004-12-01 13:30:00,51.21,51.21,51.09,51.13,34950.0,36.4222,36.4222,36.3369,36.3653,34950.0
2004-12-01 14:00:00,51.13,51.24,51.07,51.07,62100.0,36.3653,36.4436,36.3226,36.3226,62100.0
2004-12-01 14:30:00,51.07,51.27,51.07,51.22,81600.0,36.3226,36.4649,36.3226,36.4293,81600.0
2004-12-01 15:00:00,51.22,51.59,51.22,51.58,422850.0,36.4293,36.6925,36.4293,36.6854,422850.0
2004-12-01 15:30:00,51.58,51.87,51.58,51.85,488400.0,36.6854,36.8916,36.6854,36.8774,488400.0
2004-12-02 09:30:00,51.6,51.87,51.54,51.54,98700.0,36.6996,36.8916,36.6569,36.6569,98700.0
2004-12-02 10:00:00,51.53,51.79,51.47,51.78,107100.0,36.6498,36.8347,36.6071,36.8276,107100.0
2004-12-02 10:30:00,51.78,52.28,51.78,51.89,130950.0,36.8276,37.1832,36.8276,36.9059,130950.0
2004-12-02 11:00:00,51.89,52.03,51.7,51.73,133800.0,36.9059,37.0054,36.7707,36.7921,133800.0
2004-12-02 11:30:00,51.73,51.77,51.56,51.67,104250.0,36.7921,36.8205,36.6712,36.7494,104250.0
2004-12-02 12:00:00,51.67,51.73,51.6,51.73,202500.0,36.7494,36.7921,36.6996,36.7921,202500.0
2004-12-02 12:30:00,51.74,51.78,51.67,51.75,69900.0,36.7992,36.8276,36.7494,36.8063,69900.0
2004-12-02 13:00:00,51.75,51.79,51.61,51.64,93450.0,36.8063,36.8347,36.7067,36.728,93450.0
2004-12-02 13:30:00,51.65,51.65,51.4,51.49,175500.0,36.7352,36.7352,36.5574,36.6214,175500.0
2004-12-02 14:00:00,51.5,51.5,51.34,51.42,163950.0,36.6285,36.6285,36.5147,36.5716,163950.0
2004-12-02 14:30:00,51.43,51.46,51.09,51.16,180000.0,36.5787,36.6,36.3369,36.3867,180000.0
2004-12-02 15:00:00,51.17,51.37,51.17,51.37,87450.0,36.3938,36.536,36.3938,36.536,87450.0
2004-12-02 15:30:00,51.37,51.53,51.35,51.51,56550.0,36.536,36.6498,36.5218,36.6356,56550.0
2004-12-03 09:30:00,51.13,51.44,51.13,51.24,114750.0,36.3653,36.5858,36.3653,36.4436,114750.0
2004-12-03 10:00:00,51.2,51.32,51.09,51.09,163800.0,36.4151,36.5005,36.3369,36.3369,163800.0
2004-12-03 10:30:00,51.09,51.09,50.87,50.97,99000.0,36.3369,36.3369,36.1804,36.2515,99000.0
2004-12-03 11:00:00,50.94,50.94,50.78,50.8,89100.0,36.2302,36.2302,36.1164,36.1306,89100.0
2004-12-03 11:30:00,50.78,50.99,50.74,50.95,78000.0,36.1164,36.2657,36.0879,36.2373,78000.0
2004-12-03 12:00:00,50.95,51.0,50.91,50.91,58500.0,36.2373,36.2729,36.2088,36.2088,58500.0
2004-12-03 12:30:00,50.91,50.92,50.6,50.64,84450.0,36.2088,36.216,35.9884,36.0168,84450.0
2004-12-03 13:00:00,50.62,50.67,50.56,50.65,85950.0,36.0026,36.0382,35.9599,36.0239,85950.0
2004-12-03 13:30:00,50.65,50.67,50.53,50.59,37200.0,36.0239,36.0382,35.9386,35.9813,37200.0
2004-12-03 14:00:00,50.59,50.69,50.49,50.52,85650.0,35.9813,36.0524,35.9101,35.9315,85650.0
2004-12-03 14:30:00,50.52,50.62,50.37,50.39,193800.0,35.9315,36.0026,35.8248,35.839,193800.0
2004-12-03 15:00:00,50.38,50.63,50.38,50.6,155850.0,35.8319,36.0097,35.8319,35.9884,155850.0
2004-12-03 15:30:00,50.57,50.75,50.57,50.71,173850.0,35.967,36.0951,35.967,36.0666,173850.0
2004-12-06 09:30:00,50.67,50.67,50.11,50.23,133800.0,36.0382,36.0382,35.6399,35.7252,133800.0
2004-12-06 10:00:00,50.27,50.3,49.77,49.89,208500.0,35.7537,35.775,35.398,35.4834,208500.0
2004-12-06 10:30:00,49.89,50.16,49.85,50.08,131700.0,35.4834,35.6754,35.4549,35.6185,131700.0
2004-12-06 11:00:00,50.02,50.02,49.79,49.85,85350.0,35.5759,35.5759,35.4123,35.4549,85350.0
2004-12-06 11:30:00,49.84,49.93,49.75,49.79,86100.0,35.4478,35.5118,35.3838,35.4123,86100.0
2004-12-06 12:00:00,49.83,50.07,49.82,50.05,74400.0,35.4407,35.6114,35.4336,35.5972,74400.0
2004-12-06 12:30:00,50.05,50.18,49.9,49.95,75450.0,35.5972,35.6896,35.4905,35.5261,75450.0
2004-12-06 13:00:00,49.94,50.06,49.9,49.96,39600.0,35.519,35.6043,35.4905,35.5332,39600.0
2004-12-06 13:30:00,49.95,50.19,49.95,50.05,64200.0,35.5261,35.6968,35.5261,35.5972,64200.0
2004-12-06 14:00:00,50.05,50.12,50.03,50.1,55500.0,35.5972,35.647,35.583,35.6328,55500.0
2004-12-06 14:30:00,50.12,50.17,50.07,50.14,69300.0,35.647,35.6825,35.6114,35.6612,69300.0
2004-12-06 15:00:00,50.15,50.24,50.04,50.06,109500.0,35.6683,35.7323,35.5901,35.6043,109500.0
2004-12-06 15:30:00,50.05,50.12,50.03,50.11,121050.0,35.5972,35.647,35.583,35.6399,121050.0
2004-12-07 09:30:00,50.12,50.15,49.83,49.93,196950.0,35.647,35.6683,35.4407,35.5118,196950.0
2004-12-07 10:00:00,49.93,50.21,49.9,50.13,79950.0,35.5118,35.711,35.4905,35.6541,79950.0
2004-12-07 10:30:00,50.13,50.33,50.04,50.06,82050.0,35.6541,35.7963,35.5901,35.6043,82050.0
2004-12-07 11:00:00,50.07,50.23,50.07,50.2,59700.0,35.6114,35.7252,35.6114,35.7039,59700.0
2004-12-07 11:30:00,50.21,50.38,50.18,50.32,44550.0,35.711,35.8319,35.6896,35.7892,44550.0
2004-12-07 12:00:00,50.32,50.51,50.32,50.45,88800.0,35.7892,35.9244,35.7892,35.8817,88800.0
2004-12-07 12:30:00,50.44,50.55,50.44,50.49,49500.0,35.8746,35.9528,35.8746,35.9101,49500.0
2004-12-07 13:00:00,50.49,50.49,50.1,50.17,60900.0,35.9101,35.9101,35.6328,35.6825,60900.0
2004-12-07 13:30:00,50.17,50.2,50.03,50.07,50250.0,35.6825,35.7039,35.583,35.6114,50250.0
2004-12-07 14:00:00,50.07,50.09,49.87,49.88,63150.0,35.6114,35.6256,35.4692,35.4763,63150.0
2004-12-07 14:30:00,49.87,49.93,49.74,49.74,73950.0,35.4692,35.5118,35.3767,35.3767,73950.0
2004-12-07 15:00:00,49.73,49.81,49.57,49.58,96150.0,35.3696,35.4265,35.2558,35.2629,96150.0
2004-12-07 15:30:00,49.58,49.66,49.51,49.59,79350.0,35.2629,35.3198,35.2131,35.27,79350.0
2004-12-08 09:30:00,49.08,49.51,49.08,49.48,162450.0,34.9073,35.2131,34.9073,35.1918,162450.0
2004-12-08 10:00:00,49.47,49.73,49.33,49.73,56250.0,35.1847,35.3696,35.0851,35.3696,56250.0
2004-12-08 10:30:00,49.73,50.07,49.69,49.92,105150.0,35.3696,35.6114,35.3411,35.5047,105150.0
2004-12-08 11:00:00,49.89,49.98,49.83,49.97,28950.0,35.4834,35.5474,35.4407,35.5403,28950.0
2004-12-08 11:30:00,49.97,50.07,49.87,49.92,60300.0,35.5403,35.6114,35.4692,35.5047,60300.0
2004-12-08 12:00:00,49.93,49.93,49.83,49.86,35100.0,35.5118,35.5118,35.4407,35.4621,35100.0
2004-12-08 12:30:00,49.85,49.93,49.81,49.91,13650.0,35.4549,35.5118,35.4265,35.4976,13650.0
2004-12-08 13:00:00,49.91,50.06,49.91,50.05,38250.0,35.4976,35.6043,35.4976,35.5972,38250.0
2004-12-08 13:30:00,50.05,50.07,49.9,49.92,28950.0,35.5972,35.6114,35.4905,35.5047,28950.0
2004-12-08 14:00:00,49.91,49.95,49.79,49.79,25200.0,35.4976,35.5261,35.4123,35.4123,25200.0
2004-12-08 14:30:00,49.8,49.85,49.73,49.73,80250.0,35.4194,35.4549,35.3696,35.3696,80250.0
2004-12-08 15:00:00,49.75,49.88,49.75,49.87,54750.0,35.3838,35.4763,35.3838,35.4692,54750.0
2004-12-08 15:30:00,49.88,49.96,49.83,49.92,76650.0,35.4763,35.5332,35.4407,35.5047,76650.0
2004-12-09 09:30:00,49.77,49.77,49.51,49.51,87300.0,35.398,35.398,35.2131,35.2131,87300.0
2004-12-09 10:00:00,49.51,49.56,49.39,49.42,176250.0,35.2131,35.2487,35.1278,35.1491,176250.0
2004-12-09 10:30:00,49.42,49.59,49.4,49.47,110100.0,35.1491,35.27,35.1349,35.1847,110100.0
2004-12-09 11:00:00,49.46,49.57,49.43,49.51,81750.0,35.1776,35.2558,35.1562,35.2131,81750.0
2004-12-09 11:30:00,49.49,49.51,49.44,49.51,46050.0,35.1989,35.2131,35.1633,35.2131,46050.0
2004-12-09 12:00:00,49.5,49.75,49.47,49.57,74700.0,35.206,35.3838,35.1847,35.2558,74700.0
2004-12-09 12:30:00,49.57,49.7,49.55,49.69,60000.0,35.2558,35.3483,35.2416,35.3411,60000.0
2004-12-09 13:00:00,49.69,50.17,49.68,50.09,190650.0,35.3411,35.6825,35.334,35.6256,190650.0
2004-12-09 13:30:00,50.07,50.09,49.9,50.03,88350.0,35.6114,35.6256,35.4905,35.583,88350.0
2004-12-09 14:00:00,50.03,50.1,49.93,50.1,160650.0,35.583,35.6328,35.5118,35.6328,160650.0
2004-12-09 14:30:00,50.11,50.3,50.06,50.3,78750.0,35.6399,35.775,35.6043,35.775,78750.0
2004-12-09 15:00:00,50.3,50.53,50.3,50.43,189300.0,35.775,35.9386,35.775,35.8675,189300.0
2004-12-09 15:30:00,50.43,50.55,50.41,50.54,161700.0,35.8675,35.9528,35.8532,35.9457,161700.0
2004-12-10 09:30:00,50.87,50.87,50.37,50.54,52500.0,36.1804,36.1804,35.8248,35.9457,52500.0
2004-12-10 10:00:00,50.57,50.57,50.13,50.14,61050.0,35.967,35.967,35.6541,35.6612,61050.0
2004-12-10 10:30:00,50.13,50.22,50.1,50.15,43800.0,35.6541,35.7181,35.6328,35.6683,43800.0
2004-12-10 11:00:00,50.17,50.33,50.15,50.31,36300.0,35.6825,35.7963,35.6683,35.7821,36300.0
2004-12-10 11:30:00,50.29,50.29,50.07,50.11,29850.0,35.7679,35.7679,35.6114,35.6399,29850.0
2004-12-10 12:00:00,50.13,50.23,50.07,50.19,16650.0,35.6541,35.7252,35.6114,35.6968,16650.0
2004-12-10 12:30:00,50.19,50.19,50.05,50.06,31350.0,35.6968,35.6968,35.5972,35.6043,31350.0
2004-12-10 13:00:00,50.07,50.15,50.03,50.11,52200.0,35.6114,35.6683,35.583,35.6399,52200.0
2004-12-10 13:30:00,50.11,50.32,50.01,50.19,55050.0,35.6399,35.7892,35.5687,35.6968,55050.0
2004-12-10 14:00:00,50.2,50.29,50.2,50.23,43800.0,35.7039,35.7679,35.7039,35.7252,43800.0
2004-12-10 14:30:00,50.23,50.3,50.2,50.27,36600.0,35.7252,35.775,35.7039,35.7537,36600.0
2004-12-10 15:00:00,50.27,50.32,50.24,50.31,26550.0,35.7537,35.7892,35.7323,35.7821,26550.0
2004-12-10 15:30:00,50.3,50.32,50.13,50.18,68550.0,35.775,35.7892,35.6541,35.6896,68550.0
2004-12-13 09:30:00,50.33,50.47,50.2,50.21,40950.0,35.7963,35.8959,35.7039,35.711,40950.0
2004-12-13 10:00:00,50.2,50.37,50.1,50.33,47700.0,35.7039,35.8248,35.6328,35.7963,47700.0
2004-12-13 10:30:00,50.32,50.34,50.07,50.18,63900.0,35.7892,35.8034,35.6114,35.6896,63900.0
2004-12-13 11:00:00,50.17,50.17,49.94,49.94,41550.0,35.6825,35.6825,35.519,35.519,41550.0
2004-12-13 11:30:00,49.91,49.93,49.79,49.83,59250.0,35.4976,35.5118,35.4123,35.4407,59250.0
2004-12-13 12:00:00,49.83,49.91,49.83,49.87,81600.0,35.4407,35.4976,35.4407,35.4692,81600.0
2004-12-13 12:30:00,49.86,49.86,49.78,49.81,46950.0,35.4621,35.4621,35.4052,35.4265,46950.0
2004-12-13 13:00:00,49.81,49.93,49.76,49.92,34350.0,35.4265,35.5118,35.3909,35.5047,34350.0
2004-12-13 13:30:00,49.93,50.2,49.91,50.18,40500.0,35.5118,35.7039,35.4976,35.6896,40500.0
2004-12-13 14:00:00,50.17,50.25,50.1,50.17,35700.0,35.6825,35.7394,35.6328,35.6825,35700.0
2004-12-13 14:30:00,50.17,50.37,50.17,50.37,42750.0,35.6825,35.8248,35.6825,35.8248,42750.0
2004-12-13 15:00:00,50.35,50.35,50.21,50.3,36450.0,35.8106,35.8106,35.711,35.775,36450.0
2004-12-13 15:30:00,50.3,50.3,50.15,50.26,74850.0,35.775,35.775,35.6683,35.7465,74850.0
2004-12-14 09:30:00,50.26,50.46,50.17,50.27,58650.0,35.7465,35.8888,35.6825,35.7537,58650.0
2004-12-14 10:00:00,50.26,50.39,50.13,50.19,54450.0,35.7465,35.839,35.6541,35.6968,54450.0
2004-12-14 10:30:00,50.19,50.27,50.13,50.27,43800.0,35.6968,35.7537,35.6541,35.7537,43800.0
2004-12-14 11:00:00,50.25,50.25,50.06,50.15,45450.0,35.7394,35.7394,35.6043,35.6683,45450.0
2004-12-14 11:30:00,50.15,50.23,50.1,50.16,41250.0,35.6683,35.7252,35.6328,35.6754,41250.0
2004-12-14 12:00:00,50.16,50.28,50.15,50.23,45150.0,35.6754,35.7608,35.6683,35.7252,45150.0
2004-12-14 12:30:00,50.22,50.23,50.12,50.19,42900.0,35.7181,35.7252,35.647,35.6968,42900.0
2004-12-14 13:00:00,50.19,50.29,50.13,50.25,38850.0,35.6968,35.7679,35.6541,35.7394,38850.0
2004-12-14 13:30:00,50.24,50.31,50.15,50.28,46350.0,35.7323,35.7821,35.6683,35.7608,46350.0
2004-12-14 14:00:00,50.26,50.53,50.2,50.39,53250.0,35.7465,35.9386,35.7039,35.839,53250.0
2004-12-14 14:30:00,50.39,50.5,50.23,50.5,67350.0,35.839,35.9172,35.7252,35.9172,67350.0
2004-12-14 15:00:00,50.5,50.69,50.5,50.61,61950.0,35.9172,36.0524,35.9172,35.9955,61950.0
2004-12-14 15:30:00,50.61,50.67,50.5,50.63,75150.0,35.9955,36.0382,35.9172,36.0097,75150.0
2004-12-15 09:30:00,50.4,50.66,50.39,50.51,65400.0,35.8461,36.031,35.839,35.9244,65400.0
2004-12-15 10:00:00,50.5,50.56,50.43,50.45,124500.0,35.9172,35.9599,35.8675,35.8817,124500.0
2004-12-15 10:30:00,50.46,50.47,50.2,50.3,42450.0,35.8888,35.8959,35.7039,35.775,42450.0
2004-12-15 11:00:00,50.29,50.29,49.97,50.07,48900.0,35.7679,35.7679,35.5403,35.6114,48900.0
2004-12-15 11:30:00,50.07,50.2,49.94,50.13,36600.0,35.6114,35.7039,35.519,35.6541,36600.0
2004-12-15 12:00:00,50.13,50.29,50.03,50.1,34800.0,35.6541,35.7679,35.583,35.6328,34800.0
2004-12-15 12:30:00,50.09,50.63,49.97,50.06,50850.0,35.6256,36.0097,35.5403,35.6043,50850.0
2004-12-15 13:00:00,50.07,50.26,50.05,50.18,28500.0,35.6114,35.7465,35.5972,35.6896,28500.0
2004-12-15 13:30:00,50.18,50.3,50.17,50.23,35850.0,35.6896,35.775,35.6825,35.7252,35850.0
2004-12-15 14:00:00,50.22,50.3,50.15,50.29,43950.0,35.7181,35.775,35.6683,35.7679,43950.0
2004-12-15 14:30:00,50.29,50.29,50.17,50.29,39300.0,35.7679,35.7679,35.6825,35.7679,39300.0
2004-12-15 15:00:00,50.29,50.39,50.21,50.39,46350.0,35.7679,35.839,35.711,35.839,46350.0
2004-12-15 15:30:00,50.39,50.44,50.3,50.33,87150.0,35.839,35.8746,35.775,35.7963,87150.0
2004-12-16 09:30:00,50.32,50.53,50.29,50.35,51900.0,35.7892,35.9386,35.7679,35.8106,51900.0
2004-12-16 10:00:00,50.35,50.4,50.13,50.15,45750.0,35.8106,35.8461,35.6541,35.6683,45750.0
2004-12-16 10:30:00,50.16,50.28,50.13,50.28,54300.0,35.6754,35.7608,35.6541,35.7608,54300.0
2004-12-16 11:00:00,50.29,50.5,50.25,50.5,63900.0,35.7679,35.9172,35.7394,35.9172,63900.0
2004-12-16 11:30:00,50.49,50.6,50.45,50.57,72150.0,35.9101,35.9884,35.8817,35.967,72150.0
2004-12-16 12:00:00,50.57,50.71,50.5,50.64,108600.0,35.967,36.0666,35.9172,36.0168,108600.0
2004-12-16 12:30:00,50.63,50.66,50.47,50.52,70650.0,36.0097,36.031,35.8959,35.9315,70650.0
2004-12-16 13:00:00,50.52,50.55,50.47,50.51,99000.0,35.9315,35.9528,35.8959,35.9244,99000.0
2004-12-16 13:30:00,50.51,50.53,50.4,50.45,51900.0,35.9244,35.9386,35.8461,35.8817,51900.0
2004-12-16 14:00:00,50.43,50.44,50.27,50.27,79050.0,35.8675,35.8746,35.7537,35.7537,79050.0
2004-12-16 14:30:00,50.27,50.39,50.27,50.27,43950.0,35.7537,35.839,35.7537,35.7537,43950.0
2004-12-16 15:00:00,50.27,50.53,50.27,50.53,92250.0,35.7537,35.9386,35.7537,35.9386,92250.0
2004-12-16 15:30:00,50.53,50.59,50.49,50.57,115800.0,35.9386,35.9813,35.9101,35.967,115800.0
2004-12-17 09:30:00,50.13,50.33,50.13,50.32,272100.0,35.6541,35.7963,35.6541,35.7892,272100.0
2004-12-17 10:00:00,50.32,50.5,50.31,50.47,51300.0,35.7892,35.9172,35.7821,35.8959,51300.0
2004-12-17 10:30:00,50.51,50.7,50.47,50.66,53100.0,35.9244,36.0595,35.8959,36.031,53100.0
2004-12-17 11:00:00,50.7,50.73,50.61,50.67,59850.0,36.0595,36.0808,35.9955,36.0382,59850.0
2004-12-17 11:30:00,50.69,50.69,50.63,50.65,159750.0,36.0524,36.0524,36.0097,36.0239,159750.0
2004-12-17 12:00:00,50.65,50.89,50.6,50.79,58800.0,36.0239,36.1946,35.9884,36.1235,58800.0
2004-12-17 12:30:00,50.79,50.8,50.71,50.71,24150.0,36.1235,36.1306,36.0666,36.0666,24150.0
2004-12-17 13:00:00,50.7,50.79,50.67,50.79,46350.0,36.0595,36.1235,36.0382,36.1235,46350.0
2004-12-17 13:30:00,50.8,50.8,50.61,50.66,43500.0,36.1306,36.1306,35.9955,36.031,43500.0
2004-12-17 14:00:00,50.69,50.75,50.63,50.65,34800.0,36.0524,36.0951,36.0097,36.0239,34800.0
2004-12-17 14:30:00,50.65,50.73,50.63,50.71,39450.0,36.0239,36.0808,36.0097,36.0666,39450.0
2004-12-17 15:00:00,50.69,50.7,50.63,50.65,27150.0,36.0524,36.0595,36.0097,36.0239,27150.0
2004-12-17 15:30:00,50.64,50.66,50.53,50.58,76650.0,36.0168,36.031,35.9386,35.9741,76650.0
2004-12-20 09:30:00,50.87,51.07,50.83,50.95,51300.0,36.1804,36.3226,36.152,36.2373,51300.0
2004-12-20 10:00:00,50.99,51.15,50.98,50.98,45600.0,36.2657,36.3795,36.2586,36.2586,45600.0
2004-12-20 10:30:00,50.98,51.29,50.98,51.21,65700.0,36.2586,36.4791,36.2586,36.4222,65700.0
2004-12-20 11:00:00,51.21,51.21,50.97,51.11,41250.0,36.4222,36.4222,36.2515,36.3511,41250.0
2004-12-20 11:30:00,51.1,51.1,50.71,50.73,43950.0,36.344,36.344,36.0666,36.0808,43950.0
2004-12-20 12:00:00,50.73,50.77,50.61,50.75,31200.0,36.0808,36.1093,35.9955,36.0951,31200.0
2004-12-20 12:30:00,50.73,50.83,50.71,50.77,19950.0,36.0808,36.152,36.0666,36.1093,19950.0
2004-12-20 13:00:00,50.77,50.83,50.73,50.75,30000.0,36.1093,36.152,36.0808,36.0951,30000.0
2004-12-20 13:30:00,50.73,50.79,50.5,50.53,24000.0,36.0808,36.1235,35.9172,35.9386,24000.0
2004-12-20 14:00:00,50.53,50.66,50.47,50.65,17850.0,35.9386,36.031,35.8959,36.0239,17850.0
2004-12-20 14:30:00,50.65,50.83,50.65,50.78,40050.0,36.0239,36.152,36.0239,36.1164,40050.0
2004-12-20 15:00:00,50.79,50.85,50.71,50.71,48450.0,36.1235,36.1662,36.0666,36.0666,48450.0
2004-12-20 15:30:00,50.7,50.71,50.47,50.61,132600.0,36.0595,36.0666,35.8959,35.9955,132600.0
2004-12-21 09:30:00,50.73,50.79,50.52,50.55,39750.0,36.0808,36.1235,35.9315,35.9528,39750.0
2004-12-21 10:00:00,50.55,50.6,50.32,50.32,49350.0,35.9528,35.9884,35.7892,35.7892,49350.0
2004-12-21 10:30:00,50.32,50.5,50.23,50.5,47400.0,35.7892,35.9172,35.7252,35.9172,47400.0
2004-12-21 11:00:00,50.5,50.6,50.44,50.5,100800.0,35.9172,35.9884,35.8746,35.9172,100800.0
2004-12-21 11:30:00,50.53,50.57,50.44,50.57,67500.0,35.9386,35.967,35.8746,35.967,67500.0
2004-12-21 12:00:00,50.57,50.57,50.43,50.5,56850.0,35.967,35.967,35.8675,35.9172,56850.0
2004-12-21 12:30:00,50.49,50.5,50.43,50.48,49350.0,35.9101,35.9172,35.8675,35.903,49350.0
2004-12-21 13:00:00,50.48,50.5,50.43,50.43,38850.0,35.903,35.9172,35.8675,35.8675,38850.0
2004-12-21 13:30:00,50.43,50.5,50.42,50.47,34200.0,35.8675,35.9172,35.8603,35.8959,34200.0
2004-12-21 14:00:00,50.46,50.47,50.37,50.47,61500.0,35.8888,35.8959,35.8248,35.8959,61500.0
2004-12-21 14:30:00,50.47,50.53,50.45,50.53,93600.0,35.8959,35.9386,35.8817,35.9386,93600.0
2004-12-21 15:00:00,50.52,50.52,50.34,50.39,67800.0,35.9315,35.9315,35.8034,35.839,67800.0
2004-12-21 15:30:00,50.39,50.54,50.35,50.42,128400.0,35.839,35.9457,35.8106,35.8603,128400.0
2004-12-22 09:30:00,50.56,50.71,50.45,50.57,61800.0,35.9599,36.0666,35.8817,35.967,61800.0
2004-12-22 10:00:00,50.59,50.7,50.53,50.6,28500.0,35.9813,36.0595,35.9386,35.9884,28500.0
2004-12-22 10:30:00,50.59,50.75,50.59,50.75,162450.0,35.9813,36.0951,35.9813,36.0951,162450.0
2004-12-22 11:00:00,50.75,50.8,50.63,50.69,81150.0,36.0951,36.1306,36.0097,36.0524,81150.0
2004-12-22 11:30:00,50.71,50.73,50.48,50.67,76050.0,36.0666,36.0808,35.903,36.0382,76050.0
2004-12-22 12:00:00,50.7,50.77,50.6,50.65,42150.0,36.0595,36.1093,35.9884,36.0239,42150.0
2004-12-22 12:30:00,50.65,50.83,50.62,50.8,48600.0,36.0239,36.152,36.0026,36.1306,48600.0
2004-12-22 13:00:00,50.8,50.81,50.71,50.78,31800.0,36.1306,36.1377,36.0666,36.1164,31800.0
2004-12-22 13:30:00,50.78,50.81,50.63,50.67,33750.0,36.1164,36.1377,36.0097,36.0382,33750.0
2004-12-22 14:00:00,50.67,50.8,50.64,50.67,67050.0,36.0382,36.1306,36.0168,36.0382,67050.0
2004-12-22 14:30:00,50.67,50.72,50.56,50.71,53850.0,36.0382,36.0737,35.9599,36.0666,53850.0
2004-12-22 15:00:00,50.71,50.85,50.69,50.83,95400.0,36.0666,36.1662,36.0524,36.152,95400.0
2004-12-22 15:30:00,50.85,51.07,50.85,51.07,149250.0,36.1662,36.3226,36.1662,36.3226,149250.0
2004-12-23 09:30:00,51.07,51.19,50.87,50.89,83400.0,36.3226,36.408,36.1804,36.1946,83400.0
2004-12-23 10:00:00,50.87,51.08,50.75,51.07,38850.0,36.1804,36.3298,36.0951,36.3226,38850.0
2004-12-23 10:30:00,51.08,51.23,50.97,51.13,33450.0,36.3298,36.4364,36.2515,36.3653,33450.0
2004-12-23 11:00:00,51.13,51.18,51.1,51.13,44700.0,36.3653,36.4009,36.344,36.3653,44700.0
2004-12-23 11:30:00,51.13,51.25,51.1,51.23,18600.0,36.3653,36.4507,36.344,36.4364,18600.0
2004-12-23 12:00:00,51.23,51.24,51.06,51.08,39750.0,36.4364,36.4436,36.3155,36.3298,39750.0
2004-12-23 12:30:00,51.08,51.17,51.08,51.11,12000.0,36.3298,36.3938,36.3298,36.3511,12000.0
2004-12-23 13:00:00,51.11,51.19,51.07,51.16,121200.0,36.3511,36.408,36.3226,36.3867,121200.0
2004-12-23 13:30:00,51.16,51.21,51.09,51.13,71250.0,36.3867,36.4222,36.3369,36.3653,71250.0
2004-12-23 14:00:00,51.14,51.15,51.02,51.06,25050.0,36.3724,36.3795,36.2871,36.3155,25050.0
2004-12-23 14:30:00,51.04,51.07,50.93,50.99,22500.0,36.3013,36.3226,36.2231,36.2657,22500.0
2004-12-23 15:00:00,51.0,51.01,50.87,50.9,16500.0,36.2729,36.28,36.1804,36.2017,16500.0
2004-12-23 15:30:00,50.9,51.01,50.89,51.01,26850.0,36.2017,36.28,36.1946,36.28,26850.0
2004-12-27 09:30:00,51.03,51.13,50.86,50.86,39150.0,36.2942,36.3653,36.1733,36.1733,39150.0
2004-12-27 10:00:00,50.86,50.86,50.54,50.58,26550.0,36.1733,36.1733,35.9457,35.9741,26550.0
2004-12-27 10:30:00,50.63,50.73,50.57,50.58,28050.0,36.0097,36.0808,35.967,35.9741,28050.0
2004-12-27 11:00:00,50.6,50.62,50.37,50.37,26250.0,35.9884,36.0026,35.8248,35.8248,26250.0
2004-12-27 11:30:00,50.34,50.37,50.23,50.32,24000.0,35.8034,35.8248,35.7252,35.7892,24000.0
2004-12-27 12:00:00,50.32,50.46,50.29,50.46,10950.0,35.7892,35.8888,35.7679,35.8888,10950.0
2004-12-27 12:30:00,50.46,50.46,50.15,50.22,34200.0,35.8888,35.8888,35.6683,35.7181,34200.0
2004-12-27 13:00:00,50.21,50.27,50.16,50.25,18900.0,35.711,35.7537,35.6754,35.7394,18900.0
2004-12-27 13:30:00,50.26,50.37,50.16,50.37,16350.0,35.7465,35.8248,35.6754,35.8248,16350.0
2004-12-27 14:00:00,50.37,50.46,50.23,50.33,20100.0,35.8248,35.8888,35.7252,35.7963,20100.0
2004-12-27 14:30:00,50.31,50.43,50.27,50.42,19050.0,35.7821,35.8675,35.7537,35.8603,19050.0
2004-12-27 15:00:00,50.45,50.53,50.31,50.48,48900.0,35.8817,35.9386,35.7821,35.903,48900.0
2004-12-27 15:30:00,50.47,50.5,50.32,50.38,51750.0,35.8959,35.9172,35.7892,35.8319,51750.0
2004-12-28 09:30:00,50.28,50.51,50.25,50.3,56850.0,35.7608,35.9244,35.7394,35.775,56850.0
2004-12-28 10:00:00,50.3,50.39,50.23,50.23,83400.0,35.775,35.839,35.7252,35.7252,83400.0
2004-12-28 10:30:00,50.21,50.42,50.21,50.33,64500.0,35.711,35.8603,35.711,35.7963,64500.0
2004-12-28 11:00:00,50.33,50.46,50.3,50.46,26100.0,35.7963,35.8888,35.775,35.8888,26100.0
2004-12-28 11:30:00,50.46,50.5,50.33,50.46,33150.0,35.8888,35.9172,35.7963,35.8888,33150.0
2004-12-28 12:00:00,50.47,50.48,50.41,50.47,35700.0,35.8959,35.903,35.8532,35.8959,35700.0
2004-12-28 12:30:00,50.47,50.58,50.47,50.57,20550.0,35.8959,35.9741,35.8959,35.967,20550.0
2004-12-28 13:00:00,50.58,50.67,50.47,50.52,38400.0,35.9741,36.0382,35.8959,35.9315,38400.0
2004-12-28 13:30:00,50.53,50.6,50.5,50.6,24300.0,35.9386,35.9884,35.9172,35.9884,24300.0
2004-12-28 14:00:00,50.59,50.62,50.49,50.51,21000.0,35.9813,36.0026,35.9101,35.9244,21000.0
2004-12-28 14:30:00,50.51,50.55,50.42,50.47,71850.0,35.9244,35.9528,35.8603,35.8959,71850.0
2004-12-28 15:00:00,50.47,50.61,50.47,50.61,81600.0,35.8959,35.9955,35.8959,35.9955,81600.0
2004-12-28 15:30:00,50.61,50.75,50.59,50.69,69600.0,35.9955,36.0951,35.9813,36.0524,69600.0
2004-12-29 09:30:00,50.57,50.67,50.4,50.4,67200.0,35.967,36.0382,35.8461,35.8461,67200.0
2004-12-29 10:00:00,50.4,50.63,50.38,50.53,77850.0,35.8461,36.0097,35.8319,35.9386,77850.0
2004-12-29 10:30:00,50.53,50.54,50.33,50.33,32100.0,35.9386,35.9457,35.7963,35.7963,32100.0
2004-12-29 11:00:00,50.33,50.35,50.17,50.17,123150.0,35.7963,35.8106,35.6825,35.6825,123150.0
2004-12-29 11:30:00,50.22,50.27,50.17,50.21,31050.0,35.7181,35.7537,35.6825,35.711,31050.0
2004-12-29 12:00:00,50.21,50.29,50.19,50.21,25950.0,35.711,35.7679,35.6968,35.711,25950.0
2004-12-29 12:30:00,50.22,50.22,50.03,50.06,66900.0,35.7181,35.7181,35.583,35.6043,66900.0
2004-12-29 13:00:00,50.06,50.23,50.01,50.19,39600.0,35.6043,35.7252,35.5687,35.6968,39600.0
2004-12-29 13:30:00,50.19,50.19,50.11,50.17,48750.0,35.6968,35.6968,35.6399,35.6825,48750.0
2004-12-29 14:00:00,50.17,50.2,50.12,50.14,45600.0,35.6825,35.7039,35.647,35.6612,45600.0
2004-12-29 14:30:00,50.16,50.27,50.15,50.27,27300.0,35.6754,35.7537,35.6683,35.7537,27300.0
2004-12-29 15:00:00,50.27,50.37,50.26,50.37,59550.0,35.7537,35.8248,35.7465,35.8248,59550.0
2004-12-29 15:30:00,50.37,50.37,50.29,50.31,249900.0,35.8248,35.8248,35.7679,35.7821,249900.0
2004-12-30 09:30:00,50.23,50.39,50.2,50.22,54600.0,35.7252,35.839,35.7039,35.7181,54600.0
2004-12-30 10:00:00,50.22,50.33,50.2,50.22,24900.0,35.7181,35.7963,35.7039,35.7181,24900.0
2004-12-30 10:30:00,50.27,50.31,50.21,50.27,23850.0,35.7537,35.7821,35.711,35.7537,23850.0
2004-12-30 11:00:00,50.26,50.27,50.19,50.27,28800.0,35.7465,35.7537,35.6968,35.7537,28800.0
2004-12-30 11:30:00,50.27,50.27,50.17,50.2,21750.0,35.7537,35.7537,35.6825,35.7039,21750.0
2004-12-30 12:00:00,50.2,50.22,50.13,50.13,16950.0,35.7039,35.7181,35.6541,35.6541,16950.0
2004-12-30 12:30:00,50.11,50.21,50.11,50.21,14100.0,35.6399,35.711,35.6399,35.711,14100.0
2004-12-30 13:00:00,50.19,50.24,50.15,50.23,17100.0,35.6968,35.7323,35.6683,35.7252,17100.0
2004-12-30 13:30:00,50.22,50.33,50.2,50.33,20250.0,35.7181,35.7963,35.7039,35.7963,20250.0
2004-12-30 14:00:00,50.33,50.34,50.26,50.26,27300.0,35.7963,35.8034,35.7465,35.7465,27300.0
2004-12-30 14:30:00,50.26,50.36,50.25,50.36,42900.0,35.7465,35.8177,35.7394,35.8177,42900.0
2004-12-30 15:00:00,50.37,50.37,50.27,50.29,54600.0,35.8248,35.8248,35.7537,35.7679,54600.0
2004-12-30 15:30:00,50.29,50.3,50.21,50.22,83250.0,35.7679,35.775,35.711,35.7181,83250.0
2004-12-31 09:30:00,49.97,50.27,49.97,50.24,65100.0,35.5403,35.7537,35.5403,35.7323,65100.0
2004-12-31 10:00:00,50.23,50.33,50.23,50.32,49800.0,35.7252,35.7963,35.7252,35.7892,49800.0
2004-12-31 10:30:00,50.33,50.33,50.27,50.33,19950.0,35.7963,35.7963,35.7537,35.7963,19950.0
2004-12-31 11:00:00,50.32,50.36,50.31,50.33,32700.0,35.7892,35.8177,35.7821,35.7963,32700.0
2004-12-31 11:30:00,50.33,50.52,50.31,50.47,101700.0,35.7963,35.9315,35.7821,35.8959,101700.0
2004-12-31 12:00:00,50.49,50.5,50.4,50.41,14550.0,35.9101,35.9172,35.8461,35.8532,14550.0
2004-12-31 12:30:00,50.42,50.43,50.36,50.4,13500.0,35.8603,35.8675,35.8177,35.8461,13500.0
2004-12-31 13:00:00,50.41,50.55,50.41,50.55,18450.0,35.8532,35.9528,35.8532,35.9528,18450.0
2004-12-31 13:30:00,50.54,50.59,50.51,50.57,21900.0,35.9457,35.9813,35.9244,35.967,21900.0
2004-12-31 14:00:00,50.57,50.63,50.57,50.63,23250.0,35.967,36.0097,35.967,36.0097,23250.0
2004-12-31 14:30:00,50.66,50.8,50.64,50.64,17400.0,36.031,36.1306,36.0168,36.0168,17400.0
2004-12-31 15:00:00,50.63,50.74,50.63,50.73,49650.0,36.0097,36.0879,36.0097,36.0808,49650.0
2004-12-31 15:30:00,50.73,50.75,50.48,50.48,83400.0,36.0808,36.0951,35.903,35.903,83400.0
2005-01-03 09:30:00,50.82,50.82,50.43,50.45,61200.0,36.1448,36.1448,35.8675,35.8817,61200.0
2005-01-03 10:00:00,50.44,50.45,50.07,50.09,68100.0,35.8746,35.8817,35.6114,35.6256,68100.0
2005-01-03 10:30:00,50.09,50.09,49.81,49.85,118350.0,35.6256,35.6256,35.4265,35.4549,118350.0
2005-01-03 11:00:00,49.85,49.86,49.63,49.71,124950.0,35.4549,35.4621,35.2985,35.3554,124950.0
2005-01-03 11:30:00,49.71,49.87,49.71,49.8,33450.0,35.3554,35.4692,35.3554,35.4194,33450.0
2005-01-03 12:00:00,49.81,49.81,49.72,49.76,70800.0,35.4265,35.4265,35.3625,35.3909,70800.0
2005-01-03 12:30:00,49.76,49.8,49.73,49.73,67200.0,35.3909,35.4194,35.3696,35.3696,67200.0
2005-01-03 13:00:00,49.73,49.73,49.41,49.41,66900.0,35.3696,35.3696,35.142,35.142,66900.0
2005-01-03 13:30:00,49.41,49.73,49.41,49.72,117000.0,35.142,35.3696,35.142,35.3625,117000.0
2005-01-03 14:00:00,49.72,49.91,49.72,49.88,124650.0,35.3625,35.4976,35.3625,35.4763,124650.0
2005-01-03 14:30:00,49.87,50.01,49.87,49.87,81750.0,35.4692,35.5687,35.4692,35.4692,81750.0
2005-01-03 15:00:00,49.87,49.98,49.79,49.79,78450.0,35.4692,35.5474,35.4123,35.4123,78450.0
2005-01-03 15:30:00,49.79,49.87,49.67,49.72,106200.0,35.4123,35.4692,35.3269,35.3625,106200.0
2005-01-04 09:30:00,49.78,49.81,49.46,49.46,66750.0,35.4052,35.4265,35.1776,35.1776,66750.0
2005-01-04 10:00:00,49.47,49.67,49.46,49.47,115050.0,35.1847,35.3269,35.1776,35.1847,115050.0
2005-01-04 10:30:00,49.47,49.47,49.21,49.29,97800.0,35.1847,35.1847,34.9998,35.0567,97800.0
2005-01-04 11:00:00,49.31,49.31,49.1,49.25,66000.0,35.0709,35.0709,34.9215,35.0282,66000.0
2005-01-04 11:30:00,49.27,49.43,49.27,49.43,98100.0,35.0424,35.1562,35.0424,35.1562,98100.0
2005-01-04 12:00:00,49.43,49.43,49.2,49.29,88200.0,35.1562,35.1562,34.9926,35.0567,88200.0
2005-01-04 12:30:00,49.29,49.42,49.25,49.27,67500.0,35.0567,35.1491,35.0282,35.0424,67500.0
2005-01-04 13:00:00,49.27,49.35,49.14,49.15,89100.0,35.0424,35.0993,34.95,34.9571,89100.0
2005-01-04 13:30:00,49.16,49.27,49.13,49.13,44250.0,34.9642,35.0424,34.9429,34.9429,44250.0
2005-01-04 14:00:00,49.13,49.13,48.71,48.73,144900.0,34.9429,34.9429,34.6441,34.6584,144900.0
2005-01-04 14:30:00,48.73,48.76,48.45,48.72,87300.0,34.6584,34.6797,34.4592,34.6513,87300.0
2005-01-04 15:00:00,48.73,48.75,48.63,48.66,82650.0,34.6584,34.6726,34.5872,34.6086,82650.0
2005-01-04 15:30:00,48.67,48.74,48.64,48.74,183600.0,34.6157,34.6655,34.5944,34.6655,183600.0
2005-01-05 09:30:00,48.74,48.87,48.5,48.87,303150.0,34.6655,34.7579,34.4948,34.7579,303150.0
2005-01-05 10:00:00,48.87,49.03,48.86,48.93,236400.0,34.7579,34.8717,34.7508,34.8006,236400.0
2005-01-05 10:30:00,48.94,48.94,48.73,48.77,181050.0,34.8077,34.8077,34.6584,34.6868,181050.0
2005-01-05 11:00:00,48.74,48.79,48.57,48.59,42150.0,34.6655,34.701,34.5446,34.5588,42150.0
2005-01-05 11:30:00,48.59,48.67,48.53,48.55,154350.0,34.5588,34.6157,34.5161,34.5303,154350.0
2005-01-05 12:00:00,48.55,48.55,47.71,47.91,188250.0,34.5303,34.5303,33.9329,34.0752,188250.0
2005-01-05 12:30:00,47.9,47.9,47.71,47.89,178650.0,34.068,34.068,33.9329,34.0609,178650.0
2005-01-05 13:00:00,47.9,48.15,47.89,47.9,164550.0,34.068,34.2458,34.0609,34.068,164550.0
2005-01-05 13:30:00,47.9,48.03,47.89,47.97,121500.0,34.068,34.1605,34.0609,34.1178,121500.0
2005-01-05 14:00:00,47.97,47.97,47.79,47.83,112350.0,34.1178,34.1178,33.9898,34.0183,112350.0
2005-01-05 14:30:00,47.81,47.99,47.77,47.9,78150.0,34.004,34.1321,33.9756,34.068,78150.0
2005-01-05 15:00:00,47.91,48.12,47.9,48.02,95700.0,34.0752,34.2245,34.068,34.1534,95700.0
2005-01-05 15:30:00,48.0,48.0,47.75,47.87,217950.0,34.1392,34.1392,33.9614,34.0467,217950.0
2005-01-06 09:30:00,47.87,48.0,47.62,47.74,245850.0,34.0467,34.1392,33.8689,33.9542,245850.0
2005-01-06 10:00:00,47.73,48.07,47.73,48.01,204600.0,33.9471,34.1889,33.9471,34.1463,204600.0
2005-01-06 10:30:00,48.01,48.25,47.93,48.09,142500.0,34.1463,34.317,34.0894,34.2032,142500.0
2005-01-06 11:00:00,48.08,48.4,48.03,48.4,97350.0,34.1961,34.4237,34.1605,34.4237,97350.0
2005-01-06 11:30:00,48.4,48.47,48.25,48.4,78300.0,34.4237,34.4734,34.317,34.4237,78300.0
2005-01-06 12:00:00,48.4,48.45,48.25,48.34,49200.0,34.4237,34.4592,34.317,34.381,49200.0
2005-01-06 12:30:00,48.35,48.37,48.17,48.17,68250.0,34.3881,34.4023,34.2601,34.2601,68250.0
2005-01-06 13:00:00,48.17,48.27,48.07,48.17,52200.0,34.2601,34.3312,34.1889,34.2601,52200.0
2005-01-06 13:30:00,48.17,48.31,48.17,48.25,96300.0,34.2601,34.3596,34.2601,34.317,96300.0
2005-01-06 14:00:00,48.27,48.33,48.11,48.13,107700.0,34.3312,34.3739,34.2174,34.2316,107700.0
2005-01-06 14:30:00,48.13,48.13,47.97,48.05,58950.0,34.2316,34.2316,34.1178,34.1747,58950.0
2005-01-06 15:00:00,48.05,48.05,47.84,47.93,60450.0,34.1747,34.1747,34.0254,34.0894,60450.0
2005-01-06 15:30:00,47.93,48.11,47.93,48.1,195600.0,34.0894,34.2174,34.0894,34.2103,195600.0
2005-01-07 09:30:00,48.09,48.09,47.38,47.39,359100.0,34.2032,34.2032,33.6982,33.7053,359100.0
2005-01-07 10:00:00,47.39,47.83,47.39,47.53,248100.0,33.7053,34.0183,33.7053,33.8049,248100.0
2005-01-07 10:30:00,47.5,47.57,47.2,47.27,153150.0,33.7835,33.8333,33.5702,33.62,153150.0
2005-01-07 11:00:00,47.27,47.53,47.2,47.49,324300.0,33.62,33.8049,33.5702,33.7764,324300.0
2005-01-07 11:30:00,47.49,47.51,47.34,47.47,196800.0,33.7764,33.7907,33.6697,33.7622,196800.0
2005-01-07 12:00:00,47.45,47.6,47.42,47.6,135600.0,33.748,33.8547,33.7266,33.8547,135600.0
2005-01-07 12:30:00,47.6,47.73,47.59,47.72,66750.0,33.8547,33.9471,33.8476,33.94,66750.0
2005-01-07 13:00:00,47.72,47.79,47.63,47.67,96150.0,33.94,33.9898,33.876,33.9045,96150.0
2005-01-07 13:30:00,47.67,47.69,47.56,47.69,61500.0,33.9045,33.9187,33.8262,33.9187,61500.0
2005-01-07 14:00:00,47.69,47.73,47.64,47.69,79650.0,33.9187,33.9471,33.8831,33.9187,79650.0
2005-01-07 14:30:00,47.68,47.7,47.55,47.63,63000.0,33.9116,33.9258,33.8191,33.876,63000.0
2005-01-07 15:00:00,47.63,47.67,47.59,47.65,80700.0,33.876,33.9045,33.8476,33.8902,80700.0
2005-01-07 15:30:00,47.65,47.67,47.58,47.61,232200.0,33.8902,33.9045,33.8404,33.8618,232200.0
2005-01-10 09:30:00,47.67,47.97,47.66,47.87,169950.0,33.9045,34.1178,33.8973,34.0467,169950.0
2005-01-10 10:00:00,47.87,48.25,47.75,48.25,119550.0,34.0467,34.317,33.9614,34.317,119550.0
2005-01-10 10:30:00,48.27,48.32,48.15,48.2,84750.0,34.3312,34.3668,34.2458,34.2814,84750.0
2005-01-10 11:00:00,48.2,48.2,48.05,48.19,64500.0,34.2814,34.2814,34.1747,34.2743,64500.0
2005-01-10 11:30:00,48.19,48.23,48.1,48.11,47250.0,34.2743,34.3027,34.2103,34.2174,47250.0
2005-01-10 12:00:00,48.14,48.27,48.14,48.25,32100.0,34.2387,34.3312,34.2387,34.317,32100.0
2005-01-10 12:30:00,48.26,48.26,48.04,48.26,37800.0,34.3241,34.3241,34.1676,34.3241,37800.0
2005-01-10 13:00:00,48.25,48.33,48.24,48.31,28950.0,34.317,34.3739,34.3099,34.3596,28950.0
2005-01-10 13:30:00,48.29,48.31,48.28,48.29,47250.0,34.3454,34.3596,34.3383,34.3454,47250.0
2005-01-10 14:00:00,48.29,48.29,48.13,48.26,44700.0,34.3454,34.3454,34.2316,34.3241,44700.0
2005-01-10 14:30:00,48.25,48.29,48.23,48.23,69900.0,34.317,34.3454,34.3027,34.3027,69900.0
2005-01-10 15:00:00,48.23,48.25,47.91,47.96,78600.0,34.3027,34.317,34.0752,34.1107,78600.0
2005-01-10 15:30:00,47.95,47.95,47.81,47.86,161700.0,34.1036,34.1036,34.004,34.0396,161700.0
2005-01-11 09:30:00,47.56,47.63,47.35,47.37,113550.0,33.8262,33.876,33.6769,33.6911,113550.0
2005-01-11 10:00:00,47.37,47.63,47.25,47.63,111450.0,33.6911,33.876,33.6057,33.876,111450.0
2005-01-11 10:30:00,47.63,47.73,47.57,47.59,120600.0,33.876,33.9471,33.8333,33.8476,120600.0
2005-01-11 11:00:00,47.58,47.67,47.53,47.64,38250.0,33.8404,33.9045,33.8049,33.8831,38250.0
2005-01-11 11:30:00,47.64,47.7,47.6,47.68,44100.0,33.8831,33.9258,33.8547,33.9116,44100.0
2005-01-11 12:00:00,47.68,47.69,47.57,47.61,37800.0,33.9116,33.9187,33.8333,33.8618,37800.0
2005-01-11 12:30:00,47.6,47.6,47.39,47.39,125250.0,33.8547,33.8547,33.7053,33.7053,125250.0
2005-01-11 13:00:00,47.39,47.49,47.34,47.45,76650.0,33.7053,33.7764,33.6697,33.748,76650.0
2005-01-11 13:30:00,47.45,47.47,47.39,47.41,61950.0,33.748,33.7622,33.7053,33.7195,61950.0
2005-01-11 14:00:00,47.42,47.57,47.42,47.46,138600.0,33.7266,33.8333,33.7266,33.7551,138600.0
2005-01-11 14:30:00,47.46,47.59,47.44,47.52,153600.0,33.7551,33.8476,33.7409,33.7978,153600.0
2005-01-11 15:00:00,47.53,47.69,47.5,47.5,62550.0,33.8049,33.9187,33.7835,33.7835,62550.0
2005-01-11 15:30:00,47.51,47.61,47.48,47.61,211500.0,33.7907,33.8618,33.7693,33.8618,211500.0
2005-01-12 09:30:00,47.72,47.72,47.41,47.49,137250.0,33.94,33.94,33.7195,33.7764,137250.0
2005-01-12 10:00:00,47.5,47.62,47.37,47.4,55050.0,33.7835,33.8689,33.6911,33.7124,55050.0
2005-01-12 10:30:00,47.39,47.47,47.27,47.33,76500.0,33.7053,33.7622,33.62,33.6626,76500.0
2005-01-12 11:00:00,47.36,47.39,47.3,47.34,35850.0,33.684,33.7053,33.6413,33.6697,35850.0
2005-01-12 11:30:00,47.35,47.61,47.35,47.57,57600.0,33.6769,33.8618,33.6769,33.8333,57600.0
2005-01-12 12:00:00,47.57,47.67,47.55,47.64,59250.0,33.8333,33.9045,33.8191,33.8831,59250.0
2005-01-12 12:30:00,47.63,47.65,47.5,47.53,46800.0,33.876,33.8902,33.7835,33.8049,46800.0
2005-01-12 13:00:00,47.53,47.59,47.53,47.55,38850.0,33.8049,33.8476,33.8049,33.8191,38850.0
2005-01-12 13:30:00,47.54,47.54,47.47,47.51,46500.0,33.812,33.812,33.7622,33.7907,46500.0
2005-01-12 14:00:00,47.51,47.63,47.51,47.54,39000.0,33.7907,33.876,33.7907,33.812,39000.0
2005-01-12 14:30:00,47.54,47.63,47.5,47.61,44250.0,33.812,33.876,33.7835,33.8618,44250.0
2005-01-12 15:00:00,47.61,47.64,47.5,47.63,51300.0,33.8618,33.8831,33.7835,33.876,51300.0
2005-01-12 15:30:00,47.63,47.93,47.6,47.85,95550.0,33.876,34.0894,33.8547,34.0325,95550.0
2005-01-13 09:30:00,47.72,47.8,47.62,47.7,110100.0,33.94,33.9969,33.8689,33.9258,110100.0
2005-01-13 10:00:00,47.7,47.95,47.67,47.87,48600.0,33.9258,34.1036,33.9045,34.0467,48600.0
2005-01-13 10:30:00,47.89,47.96,47.83,47.89,72000.0,34.0609,34.1107,34.0183,34.0609,72000.0
2005-01-13 11:00:00,47.89,48.2,47.89,48.16,109350.0,34.0609,34.2814,34.0609,34.253,109350.0
2005-01-13 11:30:00,48.13,48.17,47.97,48.05,78600.0,34.2316,34.2601,34.1178,34.1747,78600.0
2005-01-13 12:00:00,48.05,48.18,48.05,48.13,61650.0,34.1747,34.2672,34.1747,34.2316,61650.0
2005-01-13 12:30:00,48.16,48.23,48.1,48.2,53250.0,34.253,34.3027,34.2103,34.2814,53250.0
2005-01-13 13:00:00,48.19,48.2,48.08,48.08,88050.0,34.2743,34.2814,34.1961,34.1961,88050.0
2005-01-13 13:30:00,48.07,48.21,48.07,48.21,47250.0,34.1889,34.2885,34.1889,34.2885,47250.0
2005-01-13 14:00:00,48.21,48.41,48.17,48.39,80550.0,34.2885,34.4308,34.2601,34.4165,80550.0
2005-01-13 14:30:00,48.4,48.61,48.4,48.57,214950.0,34.4237,34.573,34.4237,34.5446,214950.0
2005-01-13 15:00:00,48.56,48.57,48.1,48.1,157050.0,34.5375,34.5446,34.2103,34.2103,157050.0
2005-01-13 15:30:00,48.09,48.17,47.91,48.07,199050.0,34.2032,34.2601,34.0752,34.1889,199050.0
2005-01-14 09:30:00,48.19,49.11,48.19,48.69,140550.0,34.2743,34.9286,34.2743,34.6299,140550.0
2005-01-14 10:00:00,48.69,48.9,48.67,48.83,230100.0,34.6299,34.7793,34.6157,34.7295,230100.0
2005-01-14 10:30:00,48.9,49.07,48.67,48.93,263850.0,34.7793,34.9002,34.6157,34.8006,263850.0
2005-01-14 11:00:00,48.93,48.97,48.51,48.65,88200.0,34.8006,34.8291,34.5019,34.6015,88200.0
2005-01-14 11:30:00,48.65,48.74,48.55,48.67,98400.0,34.6015,34.6655,34.5303,34.6157,98400.0
2005-01-14 12:00:00,48.67,48.89,48.67,48.86,78900.0,34.6157,34.7722,34.6157,34.7508,78900.0
2005-01-14 12:30:00,48.86,48.98,48.79,48.89,71100.0,34.7508,34.8362,34.701,34.7722,71100.0
2005-01-14 13:00:00,48.89,48.95,48.8,48.9,60750.0,34.7722,34.8148,34.7081,34.7793,60750.0
2005-01-14 13:30:00,48.91,48.91,48.72,48.72,34500.0,34.7864,34.7864,34.6513,34.6513,34500.0
2005-01-14 14:00:00,48.73,48.87,48.72,48.84,73650.0,34.6584,34.7579,34.6513,34.7366,73650.0
2005-01-14 14:30:00,48.84,48.88,48.77,48.86,76800.0,34.7366,34.765,34.6868,34.7508,76800.0
2005-01-14 15:00:00,48.85,48.89,48.75,48.79,154650.0,34.7437,34.7722,34.6726,34.701,154650.0
2005-01-14 15:30:00,48.79,48.97,48.79,48.93,186300.0,34.701,34.8291,34.701,34.8006,186300.0
2005-01-18 09:30:00,47.35,48.23,43.53,44.76,864600.0,33.6769,34.3027,30.96,31.8348,864600.0
2005-01-18 10:00:00,44.9,45.0,43.98,44.23,1886700.0,31.9343,32.0055,31.28,31.4578,1886700.0
2005-01-18 10:30:00,44.19,45.17,44.19,45.03,1614450.0,31.4294,32.1264,31.4294,32.0268,1614450.0
2005-01-18 11:00:00,45.03,45.49,45.0,45.11,1073100.0,32.0268,32.354,32.0055,32.0837,1073100.0
2005-01-18 11:30:00,45.1,45.17,44.47,44.72,475050.0,32.0766,32.1264,31.6285,31.8063,475050.0
2005-01-18 12:00:00,44.72,44.98,44.61,44.73,218250.0,31.8063,31.9912,31.7281,31.8134,218250.0
2005-01-18 12:30:00,44.72,44.73,44.14,44.15,415200.0,31.8063,31.8134,31.3938,31.4009,415200.0
2005-01-18 13:00:00,44.15,44.15,43.75,44.01,463650.0,31.4009,31.4009,31.1164,31.3013,463650.0
2005-01-18 13:30:00,44.02,44.16,43.83,43.93,469200.0,31.3085,31.408,31.1733,31.2444,469200.0
2005-01-18 14:00:00,43.93,43.93,43.55,43.6,432600.0,31.2444,31.2444,30.9742,31.0097,432600.0
2005-01-18 14:30:00,43.6,43.87,43.54,43.79,758250.0,31.0097,31.2018,30.9671,31.1449,758250.0
2005-01-18 15:00:00,43.79,44.0,43.69,43.84,473700.0,31.1449,31.2942,31.0738,31.1804,473700.0
2005-01-18 15:30:00,43.85,44.05,43.69,44.0,659100.0,31.1875,31.3298,31.0738,31.2942,659100.0
2005-01-19 09:30:00,44.47,44.87,44.15,44.76,816450.0,31.6285,31.913,31.4009,31.8348,816450.0
2005-01-19 10:00:00,44.74,44.83,44.54,44.79,415350.0,31.8205,31.8846,31.6783,31.8561,415350.0
2005-01-19 10:30:00,44.8,44.93,44.68,44.79,420750.0,31.8632,31.9557,31.7779,31.8561,420750.0
2005-01-19 11:00:00,44.79,44.81,44.5,44.57,257700.0,31.8561,31.8703,31.6498,31.6996,257700.0
2005-01-19 11:30:00,44.57,44.71,44.52,44.61,126750.0,31.6996,31.7992,31.6641,31.7281,126750.0
2005-01-19 12:00:00,44.62,44.65,44.43,44.53,181500.0,31.7352,31.7565,31.6001,31.6712,181500.0
2005-01-19 12:30:00,44.52,44.63,44.47,44.6,106800.0,31.6641,31.7423,31.6285,31.721,106800.0
2005-01-19 13:00:00,44.6,44.67,44.53,44.62,79800.0,31.721,31.7708,31.6712,31.7352,79800.0
2005-01-19 13:30:00,44.63,44.65,44.51,44.51,77250.0,31.7423,31.7565,31.657,31.657,77250.0
2005-01-19 14:00:00,44.51,44.63,44.5,44.62,93600.0,31.657,31.7423,31.6498,31.7352,93600.0
2005-01-19 14:30:00,44.62,44.67,44.45,44.45,151500.0,31.7352,31.7708,31.6143,31.6143,151500.0
2005-01-19 15:00:00,44.45,44.47,44.27,44.27,204600.0,31.6143,31.6285,31.4863,31.4863,204600.0
2005-01-19 15:30:00,44.27,44.33,44.13,44.16,256050.0,31.4863,31.5289,31.3867,31.408,256050.0
2005-01-20 09:30:00,44.0,44.02,43.63,43.84,239100.0,31.2942,31.3085,31.0311,31.1804,239100.0
2005-01-20 10:00:00,43.83,43.91,43.53,43.53,254100.0,31.1733,31.2302,30.96,30.96,254100.0
2005-01-20 10:30:00,43.54,43.54,43.12,43.12,257400.0,30.9671,30.9671,30.6683,30.6683,257400.0
2005-01-20 11:00:00,43.11,43.59,43.05,43.54,177450.0,30.6612,31.0026,30.6186,30.9671,177450.0
2005-01-20 11:30:00,43.51,43.69,43.49,43.54,130500.0,30.9457,31.0738,30.9315,30.9671,130500.0
2005-01-20 12:00:00,43.54,43.62,43.49,43.53,84600.0,30.9671,31.024,30.9315,30.96,84600.0
2005-01-20 12:30:00,43.55,43.55,43.4,43.47,60900.0,30.9742,30.9742,30.8675,30.9173,60900.0
2005-01-20 13:00:00,43.47,43.55,43.34,43.47,117900.0,30.9173,30.9742,30.8248,30.9173,117900.0
2005-01-20 13:30:00,43.47,43.49,43.27,43.37,95250.0,30.9173,30.9315,30.775,30.8462,95250.0
2005-01-20 14:00:00,43.37,43.53,43.29,43.33,92550.0,30.8462,30.96,30.7893,30.8177,92550.0
2005-01-20 14:30:00,43.33,43.47,43.27,43.41,89400.0,30.8177,30.9173,30.775,30.8746,89400.0
2005-01-20 15:00:00,43.37,43.46,43.27,43.27,133500.0,30.8462,30.9102,30.775,30.775,133500.0
2005-01-20 15:30:00,43.27,43.32,43.1,43.16,226950.0,30.775,30.8106,30.6541,30.6968,226950.0
2005-01-21 09:30:00,43.71,43.85,43.53,43.75,360000.0,31.088,31.1875,30.96,31.1164,360000.0
2005-01-21 10:00:00,43.73,43.81,43.55,43.75,180450.0,31.1022,31.1591,30.9742,31.1164,180450.0
2005-01-21 10:30:00,43.73,43.8,43.55,43.55,121650.0,31.1022,31.152,30.9742,30.9742,121650.0
2005-01-21 11:00:00,43.56,43.64,43.54,43.64,125250.0,30.9813,31.0382,30.9671,31.0382,125250.0
2005-01-21 11:30:00,43.64,43.66,43.34,43.41,75600.0,31.0382,31.0524,30.8248,30.8746,75600.0
2005-01-21 12:00:00,43.41,43.47,43.31,43.41,139200.0,30.8746,30.9173,30.8035,30.8746,139200.0
2005-01-21 12:30:00,43.41,43.51,43.39,43.43,49800.0,30.8746,30.9457,30.8604,30.8888,49800.0
2005-01-21 13:00:00,43.45,43.46,43.33,43.39,49500.0,30.9031,30.9102,30.8177,30.8604,49500.0
2005-01-21 13:30:00,43.39,43.4,43.3,43.35,205200.0,30.8604,30.8675,30.7964,30.8319,205200.0
2005-01-21 14:00:00,43.35,43.5,43.35,43.49,190050.0,30.8319,30.9386,30.8319,30.9315,190050.0
2005-01-21 14:30:00,43.5,43.55,43.39,43.4,224400.0,30.9386,30.9742,30.8604,30.8675,224400.0
2005-01-21 15:00:00,43.39,43.4,43.15,43.15,293100.0,30.8604,30.8675,30.6897,30.6897,293100.0
2005-01-21 15:30:00,43.17,43.17,42.75,42.88,488550.0,30.7039,30.7039,30.4052,30.4977,488550.0
2005-01-24 09:30:00,43.17,43.47,42.95,43.03,404550.0,30.7039,30.9173,30.5474,30.6043,404550.0
2005-01-24 10:00:00,42.97,43.0,42.77,42.84,257700.0,30.5617,30.583,30.4194,30.4692,257700.0
2005-01-24 10:30:00,42.84,43.03,42.53,42.57,128100.0,30.4692,30.6043,30.2487,30.2772,128100.0
2005-01-24 11:00:00,42.58,42.87,42.58,42.81,168150.0,30.2843,30.4905,30.2843,30.4479,168150.0
2005-01-24 11:30:00,42.86,42.92,42.67,42.67,73500.0,30.4834,30.5261,30.3483,30.3483,73500.0
2005-01-24 12:00:00,42.65,42.71,42.25,42.39,132900.0,30.3341,30.3767,30.0496,30.1491,132900.0
2005-01-24 12:30:00,42.4,42.57,42.33,42.51,65700.0,30.1563,30.2772,30.1065,30.2345,65700.0
2005-01-24 13:00:00,42.5,42.67,42.5,42.62,45150.0,30.2274,30.3483,30.2274,30.3127,45150.0
2005-01-24 13:30:00,42.61,42.63,42.32,42.34,91050.0,30.3056,30.3198,30.0994,30.1136,91050.0
2005-01-24 14:00:00,42.35,42.43,42.32,42.33,86100.0,30.1207,30.1776,30.0994,30.1065,86100.0
2005-01-24 14:30:00,42.33,42.33,42.09,42.13,177450.0,30.1065,30.1065,29.9358,29.9642,177450.0
2005-01-24 15:00:00,42.13,42.25,42.13,42.2,149550.0,29.9642,30.0496,29.9642,30.014,149550.0
2005-01-24 15:30:00,42.21,42.29,42.11,42.13,302100.0,30.0211,30.078,29.95,29.9642,302100.0
2005-01-25 09:30:00,42.33,42.37,41.89,41.92,416850.0,30.1065,30.1349,29.7935,29.8149,416850.0
2005-01-25 10:00:00,41.91,42.0,41.44,41.8,838500.0,29.8078,29.8718,29.4735,29.7295,838500.0
2005-01-25 10:30:00,41.8,41.93,41.67,41.67,415650.0,29.7295,29.822,29.6371,29.6371,415650.0
2005-01-25 11:00:00,41.67,41.83,41.51,41.83,328650.0,29.6371,29.7509,29.5233,29.7509,328650.0
2005-01-25 11:30:00,41.83,41.85,41.75,41.78,223050.0,29.7509,29.7651,29.694,29.7153,223050.0
2005-01-25 12:00:00,41.81,41.9,41.75,41.87,481950.0,29.7366,29.8006,29.694,29.7793,481950.0
2005-01-25 12:30:00,41.87,41.9,41.83,41.85,342750.0,29.7793,29.8006,29.7509,29.7651,342750.0
2005-01-25 13:00:00,41.84,41.9,41.82,41.87,223050.0,29.758,29.8006,29.7437,29.7793,223050.0
2005-01-25 13:30:00,41.87,41.87,41.73,41.75,86400.0,29.7793,29.7793,29.6797,29.694,86400.0
2005-01-25 14:00:00,41.75,41.87,41.73,41.87,424500.0,29.694,29.7793,29.6797,29.7793,424500.0
2005-01-25 14:30:00,41.86,41.99,41.86,41.89,426450.0,29.7722,29.8647,29.7722,29.7935,426450.0
2005-01-25 15:00:00,41.89,41.95,41.87,41.87,157350.0,29.7935,29.8362,29.7793,29.7793,157350.0
2005-01-25 15:30:00,41.87,41.99,41.87,41.93,278250.0,29.7793,29.8647,29.7793,29.822,278250.0
2005-01-26 09:30:00,42.07,42.13,41.93,42.02,280800.0,29.9216,29.9642,29.822,29.886,280800.0
2005-01-26 10:00:00,42.02,42.13,41.99,42.06,310200.0,29.886,29.9642,29.8647,29.9144,310200.0
2005-01-26 10:30:00,42.05,42.06,41.99,42.03,271800.0,29.9073,29.9144,29.8647,29.8931,271800.0
2005-01-26 11:00:00,42.03,42.03,41.97,41.97,250050.0,29.8931,29.8931,29.8504,29.8504,250050.0
2005-01-26 11:30:00,41.96,41.99,41.95,41.99,102600.0,29.8433,29.8647,29.8362,29.8647,102600.0
2005-01-26 12:00:00,41.99,42.03,41.97,41.99,109050.0,29.8647,29.8931,29.8504,29.8647,109050.0
2005-01-26 12:30:00,41.99,42.02,41.99,42.01,358500.0,29.8647,29.886,29.8647,29.8789,358500.0
2005-01-26 13:00:00,42.01,42.06,42.0,42.04,73800.0,29.8789,29.9144,29.8718,29.9002,73800.0
2005-01-26 13:30:00,42.04,42.1,42.04,42.05,81150.0,29.9002,29.9429,29.9002,29.9073,81150.0
2005-01-26 14:00:00,42.05,42.07,41.97,42.0,95550.0,29.9073,29.9216,29.8504,29.8718,95550.0
2005-01-26 14:30:00,42.0,42.05,41.99,42.04,153600.0,29.8718,29.9073,29.8647,29.9002,153600.0
2005-01-26 15:00:00,42.03,42.09,42.01,42.05,159450.0,29.8931,29.9358,29.8789,29.9073,159450.0
2005-01-26 15:30:00,42.05,42.13,42.05,42.09,269550.0,29.9073,29.9642,29.9073,29.9358,269550.0
2005-01-27 09:30:00,41.89,42.19,41.61,42.09,217050.0,29.7935,30.0069,29.5944,29.9358,217050.0
2005-01-27 10:00:00,42.07,42.17,41.97,42.06,141150.0,29.9216,29.9927,29.8504,29.9144,141150.0
2005-01-27 10:30:00,42.06,42.49,42.01,42.49,122400.0,29.9144,30.2203,29.8789,30.2203,122400.0
2005-01-27 11:00:00,42.57,42.79,42.53,42.76,292650.0,30.2772,30.4336,30.2487,30.4123,292650.0
2005-01-27 11:30:00,42.75,42.75,42.59,42.65,120450.0,30.4052,30.4052,30.2914,30.3341,120450.0
2005-01-27 12:00:00,42.67,42.67,42.53,42.53,90900.0,30.3483,30.3483,30.2487,30.2487,90900.0
2005-01-27 12:30:00,42.53,42.69,42.51,42.69,76950.0,30.2487,30.3625,30.2345,30.3625,76950.0
2005-01-27 13:00:00,42.69,42.69,42.57,42.6,84450.0,30.3625,30.3625,30.2772,30.2985,84450.0
2005-01-27 13:30:00,42.58,42.61,42.5,42.57,99300.0,30.2843,30.3056,30.2274,30.2772,99300.0
2005-01-27 14:00:00,42.57,42.62,42.53,42.61,135300.0,30.2772,30.3127,30.2487,30.3056,135300.0
2005-01-27 14:30:00,42.59,42.67,42.59,42.59,128700.0,30.2914,30.3483,30.2914,30.2914,128700.0
2005-01-27 15:00:00,42.59,42.59,42.43,42.55,179100.0,30.2914,30.2914,30.1776,30.2629,179100.0
2005-01-27 15:30:00,42.54,42.69,42.49,42.69,284400.0,30.2558,30.3625,30.2203,30.3625,284400.0
2005-01-28 09:30:00,42.75,42.83,42.46,42.57,125250.0,30.4052,30.4621,30.1989,30.2772,125250.0
2005-01-28 10:00:00,42.57,42.57,42.41,42.56,71400.0,30.2772,30.2772,30.1634,30.2701,71400.0
2005-01-28 10:30:00,42.53,42.73,42.47,42.56,86250.0,30.2487,30.391,30.206,30.2701,86250.0
2005-01-28 11:00:00,42.52,42.55,42.17,42.27,114150.0,30.2416,30.2629,29.9927,30.0638,114150.0
2005-01-28 11:30:00,42.25,42.35,42.21,42.29,104400.0,30.0496,30.1207,30.0211,30.078,104400.0
2005-01-28 12:00:00,42.27,42.33,42.2,42.21,73500.0,30.0638,30.1065,30.014,30.0211,73500.0
2005-01-28 12:30:00,42.23,42.31,42.21,42.28,39450.0,30.0354,30.0922,30.0211,30.0709,39450.0
2005-01-28 13:00:00,42.27,42.47,42.27,42.47,30750.0,30.0638,30.206,30.0638,30.206,30750.0
2005-01-28 13:30:00,42.45,42.48,42.37,42.43,69150.0,30.1918,30.2132,30.1349,30.1776,69150.0
2005-01-28 14:00:00,42.43,42.47,42.39,42.43,55050.0,30.1776,30.206,30.1491,30.1776,55050.0
2005-01-28 14:30:00,42.43,42.52,42.43,42.49,53700.0,30.1776,30.2416,30.1776,30.2203,53700.0
2005-01-28 15:00:00,42.5,42.53,42.47,42.51,80700.0,30.2274,30.2487,30.206,30.2345,80700.0
2005-01-28 15:30:00,42.5,42.66,42.46,42.54,181500.0,30.2274,30.3412,30.1989,30.2558,181500.0
2005-01-31 09:30:00,42.97,43.0,42.77,42.91,142350.0,30.5617,30.583,30.4194,30.519,142350.0
2005-01-31 10:00:00,42.94,43.1,42.85,43.09,115500.0,30.5403,30.6541,30.4763,30.647,115500.0
2005-01-31 10:30:00,43.09,43.27,43.09,43.26,168900.0,30.647,30.775,30.647,30.7679,168900.0
2005-01-31 11:00:00,43.25,43.25,43.06,43.19,74100.0,30.7608,30.7608,30.6257,30.7181,74100.0
2005-01-31 11:30:00,43.19,43.26,43.17,43.25,84750.0,30.7181,30.7679,30.7039,30.7608,84750.0
2005-01-31 12:00:00,43.26,43.42,43.26,43.29,84600.0,30.7679,30.8817,30.7679,30.7893,84600.0
2005-01-31 12:30:00,43.29,43.33,43.25,43.31,36300.0,30.7893,30.8177,30.7608,30.8035,36300.0
2005-01-31 13:00:00,43.31,43.55,43.31,43.5,160650.0,30.8035,30.9742,30.8035,30.9386,160650.0
2005-01-31 13:30:00,43.5,43.51,43.33,43.38,71100.0,30.9386,30.9457,30.8177,30.8533,71100.0
2005-01-31 14:00:00,43.39,43.51,43.39,43.4,66150.0,30.8604,30.9457,30.8604,30.8675,66150.0
2005-01-31 14:30:00,43.39,43.45,43.35,43.44,104700.0,30.8604,30.9031,30.8319,30.8959,104700.0
2005-01-31 15:00:00,43.4,43.41,43.15,43.21,116400.0,30.8675,30.8746,30.6897,30.7324,116400.0
2005-01-31 15:30:00,43.21,43.39,43.19,43.39,242550.0,30.7324,30.8604,30.7181,30.8604,242550.0
2005-02-01 09:30:00,43.53,43.53,43.1,43.13,183300.0,30.96,30.96,30.6541,30.6755,183300.0
2005-02-01 10:00:00,43.13,43.13,42.81,43.03,257400.0,30.6755,30.6755,30.4479,30.6043,257400.0
2005-02-01 10:30:00,43.04,43.1,42.94,43.07,216150.0,30.6114,30.6541,30.5403,30.6328,216150.0
2005-02-01 11:00:00,43.09,43.09,42.78,42.78,182700.0,30.647,30.647,30.4265,30.4265,182700.0
2005-02-01 11:30:00,42.78,42.91,42.77,42.87,218250.0,30.4265,30.519,30.4194,30.4905,218250.0
2005-02-01 12:00:00,42.87,42.91,42.85,42.88,126450.0,30.4905,30.519,30.4763,30.4977,126450.0
2005-02-01 12:30:00,42.87,43.02,42.86,42.99,191100.0,30.4905,30.5972,30.4834,30.5759,191100.0
2005-02-01 13:00:00,42.97,43.17,42.97,43.15,156600.0,30.5617,30.7039,30.5617,30.6897,156600.0
2005-02-01 13:30:00,43.17,43.2,43.13,43.15,40500.0,30.7039,30.7252,30.6755,30.6897,40500.0
2005-02-01 14:00:00,43.17,43.25,43.17,43.21,70200.0,30.7039,30.7608,30.7039,30.7324,70200.0
2005-02-01 14:30:00,43.22,43.23,43.05,43.06,112800.0,30.7395,30.7466,30.6186,30.6257,112800.0
2005-02-01 15:00:00,43.06,43.23,43.06,43.17,146850.0,30.6257,30.7466,30.6257,30.7039,146850.0
2005-02-01 15:30:00,43.17,43.28,43.09,43.27,236700.0,30.7039,30.7821,30.647,30.775,236700.0
2005-02-02 09:30:00,43.67,43.87,43.37,43.44,398700.0,31.0595,31.2018,30.8462,30.8959,398700.0
2005-02-02 10:00:00,43.44,43.6,43.23,43.53,151800.0,30.8959,31.0097,30.7466,30.96,151800.0
2005-02-02 10:30:00,43.53,43.85,43.53,43.85,137250.0,30.96,31.1875,30.96,31.1875,137250.0
2005-02-02 11:00:00,43.83,44.07,43.68,44.0,202650.0,31.1733,31.344,31.0666,31.2942,202650.0
2005-02-02 11:30:00,44.01,44.33,44.01,44.3,185700.0,31.3013,31.5289,31.3013,31.5076,185700.0
2005-02-02 12:00:00,44.3,44.33,44.14,44.27,144450.0,31.5076,31.5289,31.3938,31.4863,144450.0
2005-02-02 12:30:00,44.27,44.33,44.15,44.16,112950.0,31.4863,31.5289,31.4009,31.408,112950.0
2005-02-02 13:00:00,44.16,44.18,44.1,44.12,85800.0,31.408,31.4223,31.3654,31.3796,85800.0
2005-02-02 13:30:00,44.12,44.17,44.11,44.14,88800.0,31.3796,31.4151,31.3725,31.3938,88800.0
2005-02-02 14:00:00,44.17,44.51,44.13,44.47,196650.0,31.4151,31.657,31.3867,31.6285,196650.0
2005-02-02 14:30:00,44.47,44.47,44.25,44.31,288750.0,31.6285,31.6285,31.472,31.5147,288750.0
2005-02-02 15:00:00,44.3,44.3,44.17,44.22,236700.0,31.5076,31.5076,31.4151,31.4507,236700.0
2005-02-02 15:30:00,44.21,44.21,44.17,44.21,238800.0,31.4436,31.4436,31.4151,31.4436,238800.0
2005-02-03 09:30:00,44.14,44.14,43.8,43.93,109650.0,31.3938,31.3938,31.152,31.2444,109650.0
2005-02-03 10:00:00,43.9,43.9,43.64,43.79,101550.0,31.2231,31.2231,31.0382,31.1449,101550.0
2005-02-03 10:30:00,43.81,43.93,43.78,43.8,163500.0,31.1591,31.2444,31.1378,31.152,163500.0
2005-02-03 11:00:00,43.8,43.8,43.67,43.77,64050.0,31.152,31.152,31.0595,31.1306,64050.0
2005-02-03 11:30:00,43.77,43.82,43.76,43.76,75900.0,31.1306,31.1662,31.1235,31.1235,75900.0
2005-02-03 12:00:00,43.76,43.8,43.71,43.73,26700.0,31.1235,31.152,31.088,31.1022,26700.0
2005-02-03 12:30:00,43.73,43.75,43.35,43.35,83700.0,31.1022,31.1164,30.8319,30.8319,83700.0
2005-02-03 13:00:00,43.35,43.43,43.29,43.33,133200.0,30.8319,30.8888,30.7893,30.8177,133200.0
2005-02-03 13:30:00,43.33,43.4,43.27,43.38,179250.0,30.8177,30.8675,30.775,30.8533,179250.0
2005-02-03 14:00:00,43.4,43.61,43.4,43.55,78300.0,30.8675,31.0169,30.8675,30.9742,78300.0
2005-02-03 14:30:00,43.52,43.55,43.29,43.41,110850.0,30.9528,30.9742,30.7893,30.8746,110850.0
2005-02-03 15:00:00,43.41,43.48,43.37,43.46,82350.0,30.8746,30.9244,30.8462,30.9102,82350.0
2005-02-03 15:30:00,43.46,43.6,43.39,43.6,207750.0,30.9102,31.0097,30.8604,31.0097,207750.0
2005-02-04 09:30:00,44.07,44.57,43.95,44.51,392250.0,31.344,31.6996,31.2587,31.657,392250.0
2005-02-04 10:00:00,44.48,44.49,44.23,44.31,226050.0,31.6356,31.6427,31.4578,31.5147,226050.0
2005-02-04 10:30:00,44.31,44.34,44.17,44.17,117750.0,31.5147,31.5361,31.4151,31.4151,117750.0
2005-02-04 11:00:00,44.17,44.18,44.0,44.09,121500.0,31.4151,31.4223,31.2942,31.3582,121500.0
2005-02-04 11:30:00,44.09,44.18,44.07,44.09,211350.0,31.3582,31.4223,31.344,31.3582,211350.0
2005-02-04 12:00:00,44.11,44.17,44.0,44.03,96150.0,31.3725,31.4151,31.2942,31.3156,96150.0
2005-02-04 12:30:00,44.02,44.22,44.02,44.15,56550.0,31.3085,31.4507,31.3085,31.4009,56550.0
2005-02-04 13:00:00,44.15,44.16,44.05,44.11,45000.0,31.4009,31.408,31.3298,31.3725,45000.0
2005-02-04 13:30:00,44.11,44.17,44.03,44.07,67350.0,31.3725,31.4151,31.3156,31.344,67350.0
2005-02-04 14:00:00,44.05,44.15,44.04,44.11,62700.0,31.3298,31.4009,31.3227,31.3725,62700.0
2005-02-04 14:30:00,44.11,44.13,44.05,44.07,108750.0,31.3725,31.3867,31.3298,31.344,108750.0
2005-02-04 15:00:00,44.07,44.15,44.07,44.13,122550.0,31.344,31.4009,31.344,31.3867,122550.0
2005-02-04 15:30:00,44.15,44.37,44.15,44.33,192450.0,31.4009,31.5574,31.4009,31.5289,192450.0
2005-02-07 09:30:00,44.52,44.75,44.43,44.72,142650.0,31.6641,31.8277,31.6001,31.8063,142650.0
2005-02-07 10:00:00,44.67,44.85,44.67,44.83,143400.0,31.7708,31.8988,31.7708,31.8846,143400.0
2005-02-07 10:30:00,44.82,44.83,44.57,44.68,108450.0,31.8774,31.8846,31.6996,31.7779,108450.0
2005-02-07 11:00:00,44.7,44.8,44.64,44.79,78450.0,31.7921,31.8632,31.7494,31.8561,78450.0
2005-02-07 11:30:00,44.78,44.81,44.57,44.57,74700.0,31.849,31.8703,31.6996,31.6996,74700.0
2005-02-07 12:00:00,44.57,44.59,44.45,44.56,70650.0,31.6996,31.7139,31.6143,31.6925,70650.0
2005-02-07 12:30:00,44.56,44.63,44.53,44.57,39900.0,31.6925,31.7423,31.6712,31.6996,39900.0
2005-02-07 13:00:00,44.57,44.6,44.49,44.49,49950.0,31.6996,31.721,31.6427,31.6427,49950.0
2005-02-07 13:30:00,44.48,44.51,44.39,44.39,47400.0,31.6356,31.657,31.5716,31.5716,47400.0
2005-02-07 14:00:00,44.39,44.53,44.37,44.53,44700.0,31.5716,31.6712,31.5574,31.6712,44700.0
2005-02-07 14:30:00,44.53,44.57,44.47,44.55,57900.0,31.6712,31.6996,31.6285,31.6854,57900.0
2005-02-07 15:00:00,44.55,44.56,44.45,44.49,71100.0,31.6854,31.6925,31.6143,31.6427,71100.0
2005-02-07 15:30:00,44.49,44.49,44.29,44.4,152100.0,31.6427,31.6427,31.5005,31.5787,152100.0
2005-02-08 09:30:00,44.39,45.02,44.39,45.02,175500.0,31.5716,32.0197,31.5716,32.0197,175500.0
2005-02-08 10:00:00,45.03,45.07,44.69,44.72,205650.0,32.0268,32.0553,31.785,31.8063,205650.0
2005-02-08 10:30:00,44.72,44.77,44.59,44.65,133350.0,31.8063,31.8419,31.7139,31.7565,133350.0
2005-02-08 11:00:00,44.65,44.67,44.57,44.65,38100.0,31.7565,31.7708,31.6996,31.7565,38100.0
2005-02-08 11:30:00,44.66,44.66,44.43,44.47,57150.0,31.7636,31.7636,31.6001,31.6285,57150.0
2005-02-08 12:00:00,44.46,44.53,44.31,44.33,87000.0,31.6214,31.6712,31.5147,31.5289,87000.0
2005-02-08 12:30:00,44.33,44.46,44.33,44.45,138300.0,31.5289,31.6214,31.5289,31.6143,138300.0
2005-02-08 13:00:00,44.44,44.59,44.41,44.55,132150.0,31.6072,31.7139,31.5858,31.6854,132150.0
2005-02-08 13:30:00,44.55,44.61,44.53,44.57,67650.0,31.6854,31.7281,31.6712,31.6996,67650.0
2005-02-08 14:00:00,44.57,44.71,44.51,44.64,107550.0,31.6996,31.7992,31.657,31.7494,107550.0
2005-02-08 14:30:00,44.64,44.69,44.57,44.63,97350.0,31.7494,31.785,31.6996,31.7423,97350.0
2005-02-08 15:00:00,44.63,44.74,44.6,44.63,148950.0,31.7423,31.8205,31.721,31.7423,148950.0
2005-02-08 15:30:00,44.63,44.89,44.62,44.84,211050.0,31.7423,31.9272,31.7352,31.8917,211050.0
2005-02-09 09:30:00,44.83,44.93,44.73,44.74,66300.0,31.8846,31.9557,31.8134,31.8205,66300.0
2005-02-09 10:00:00,44.75,44.85,44.4,44.4,87900.0,31.8277,31.8988,31.5787,31.5787,87900.0
2005-02-09 10:30:00,44.41,44.47,44.22,44.31,102000.0,31.5858,31.6285,31.4507,31.5147,102000.0
2005-02-09 11:00:00,44.31,44.33,44.17,44.26,169350.0,31.5147,31.5289,31.4151,31.4792,169350.0
2005-02-09 11:30:00,44.26,44.35,44.15,44.17,86250.0,31.4792,31.5432,31.4009,31.4151,86250.0
2005-02-09 12:00:00,44.16,44.2,44.1,44.15,34500.0,31.408,31.4365,31.3654,31.4009,34500.0
2005-02-09 12:30:00,44.13,44.14,44.07,44.08,23700.0,31.3867,31.3938,31.344,31.3511,23700.0
2005-02-09 13:00:00,44.07,44.18,44.07,44.15,36750.0,31.344,31.4223,31.344,31.4009,36750.0
2005-02-09 13:30:00,44.15,44.23,44.1,44.1,34800.0,31.4009,31.4578,31.3654,31.3654,34800.0
2005-02-09 14:00:00,44.13,44.15,44.01,44.03,66300.0,31.3867,31.4009,31.3013,31.3156,66300.0
2005-02-09 14:30:00,44.03,44.03,43.87,43.89,58950.0,31.3156,31.3156,31.2018,31.216,58950.0
2005-02-09 15:00:00,43.87,43.99,43.87,43.96,109800.0,31.2018,31.2871,31.2018,31.2658,109800.0
2005-02-09 15:30:00,43.97,44.01,43.81,43.85,114150.0,31.2729,31.3013,31.1591,31.1875,114150.0
2005-02-10 09:30:00,44.13,44.19,44.01,44.15,88050.0,31.3867,31.4294,31.3013,31.4009,88050.0
2005-02-10 10:00:00,44.11,44.16,44.01,44.03,69900.0,31.3725,31.408,31.3013,31.3156,69900.0
2005-02-10 10:30:00,44.03,44.07,43.88,43.94,121050.0,31.3156,31.344,31.2089,31.2516,121050.0
2005-02-10 11:00:00,43.96,44.01,43.66,43.82,110850.0,31.2658,31.3013,31.0524,31.1662,110850.0
2005-02-10 11:30:00,43.82,43.87,43.79,43.82,150750.0,31.1662,31.2018,31.1449,31.1662,150750.0
2005-02-10 12:00:00,43.83,43.87,43.77,43.87,59850.0,31.1733,31.2018,31.1306,31.2018,59850.0
2005-02-10 12:30:00,43.87,43.93,43.8,43.93,29550.0,31.2018,31.2444,31.152,31.2444,29550.0
2005-02-10 13:00:00,43.93,43.93,43.76,43.93,41700.0,31.2444,31.2444,31.1235,31.2444,41700.0
2005-02-10 13:30:00,43.92,44.0,43.88,44.0,65850.0,31.2373,31.2942,31.2089,31.2942,65850.0
2005-02-10 14:00:00,44.0,44.01,43.86,43.88,38850.0,31.2942,31.3013,31.1947,31.2089,38850.0
2005-02-10 14:30:00,43.89,43.95,43.82,43.91,68250.0,31.216,31.2587,31.1662,31.2302,68250.0
2005-02-10 15:00:00,43.91,44.0,43.83,43.97,91200.0,31.2302,31.2942,31.1733,31.2729,91200.0
2005-02-10 15:30:00,43.97,44.06,43.88,43.89,114900.0,31.2729,31.3369,31.2089,31.216,114900.0
2005-02-11 09:30:00,43.9,43.97,43.67,43.83,69750.0,31.2231,31.2729,31.0595,31.1733,69750.0
2005-02-11 10:00:00,43.83,43.83,43.71,43.8,67950.0,31.1733,31.1733,31.088,31.152,67950.0
2005-02-11 10:30:00,43.8,43.91,43.76,43.84,91050.0,31.152,31.2302,31.1235,31.1804,91050.0
2005-02-11 11:00:00,43.85,44.29,43.85,44.29,129000.0,31.1875,31.5005,31.1875,31.5005,129000.0
2005-02-11 11:30:00,44.29,44.35,44.03,44.12,89700.0,31.5005,31.5432,31.3156,31.3796,89700.0
2005-02-11 12:00:00,44.12,44.13,44.03,44.05,108450.0,31.3796,31.3867,31.3156,31.3298,108450.0
2005-02-11 12:30:00,44.03,44.13,44.03,44.13,78600.0,31.3156,31.3867,31.3156,31.3867,78600.0
2005-02-11 13:00:00,44.1,44.1,43.99,43.99,92400.0,31.3654,31.3654,31.2871,31.2871,92400.0
2005-02-11 13:30:00,43.99,44.23,43.99,44.21,59250.0,31.2871,31.4578,31.2871,31.4436,59250.0
2005-02-11 14:00:00,44.21,44.21,44.03,44.06,54300.0,31.4436,31.4436,31.3156,31.3369,54300.0
2005-02-11 14:30:00,44.06,44.43,44.05,44.35,155100.0,31.3369,31.6001,31.3298,31.5432,155100.0
2005-02-11 15:00:00,44.35,44.49,44.25,44.43,86700.0,31.5432,31.6427,31.472,31.6001,86700.0
2005-02-11 15:30:00,44.44,44.56,44.44,44.5,134550.0,31.6072,31.6925,31.6072,31.6498,134550.0
2005-02-14 09:30:00,44.61,44.72,44.53,44.55,67200.0,31.7281,31.8063,31.6712,31.6854,67200.0
2005-02-14 10:00:00,44.56,44.75,44.5,44.75,45900.0,31.6925,31.8277,31.6498,31.8277,45900.0
2005-02-14 10:30:00,44.77,44.77,44.54,44.54,35850.0,31.8419,31.8419,31.6783,31.6783,35850.0
2005-02-14 11:00:00,44.55,44.57,44.48,44.56,42300.0,31.6854,31.6996,31.6356,31.6925,42300.0
2005-02-14 11:30:00,44.57,44.66,44.52,44.55,28950.0,31.6996,31.7636,31.6641,31.6854,28950.0
2005-02-14 12:00:00,44.58,44.6,44.47,44.59,24000.0,31.7067,31.721,31.6285,31.7139,24000.0
2005-02-14 12:30:00,44.57,44.61,44.55,44.61,19650.0,31.6996,31.7281,31.6854,31.7281,19650.0
2005-02-14 13:00:00,44.63,44.63,44.47,44.47,36300.0,31.7423,31.7423,31.6285,31.6285,36300.0
2005-02-14 13:30:00,44.48,44.49,44.36,44.41,25200.0,31.6356,31.6427,31.5503,31.5858,25200.0
2005-02-14 14:00:00,44.41,44.44,44.33,44.39,31950.0,31.5858,31.6072,31.5289,31.5716,31950.0
2005-02-14 14:30:00,44.39,44.4,44.33,44.4,67200.0,31.5716,31.5787,31.5289,31.5787,67200.0
2005-02-14 15:00:00,44.4,44.41,44.34,44.36,84900.0,31.5787,31.5858,31.5361,31.5503,84900.0
2005-02-14 15:30:00,44.37,44.49,44.37,44.49,78300.0,31.5574,31.6427,31.5574,31.6427,78300.0
2005-02-15 09:30:00,44.36,44.5,44.26,44.32,119700.0,31.6444,31.7443,31.5731,31.6159,119700.0
2005-02-15 10:00:00,44.32,44.57,44.09,44.37,121950.0,31.6159,31.7942,31.4518,31.6515,121950.0
2005-02-15 10:30:00,44.37,44.55,44.37,44.54,127950.0,31.6515,31.7799,31.6515,31.7728,127950.0
2005-02-15 11:00:00,44.51,44.55,44.47,44.51,53250.0,31.7514,31.7799,31.7229,31.7514,53250.0
2005-02-15 11:30:00,44.51,44.59,44.51,44.53,37650.0,31.7514,31.8085,31.7514,31.7657,37650.0
2005-02-15 12:00:00,44.53,44.55,44.5,44.51,36150.0,31.7657,31.7799,31.7443,31.7514,36150.0
2005-02-15 12:30:00,44.5,44.58,44.48,44.49,45300.0,31.7443,31.8013,31.73,31.7371,45300.0
2005-02-15 13:00:00,44.53,44.59,44.47,44.57,57600.0,31.7657,31.8085,31.7229,31.7942,57600.0
2005-02-15 13:30:00,44.57,44.66,44.53,44.61,136650.0,31.7942,31.8584,31.7657,31.8227,136650.0
2005-02-15 14:00:00,44.59,44.67,44.59,44.65,98100.0,31.8085,31.8655,31.8085,31.8513,98100.0
2005-02-15 14:30:00,44.64,44.69,44.61,44.67,121800.0,31.8441,31.8798,31.8227,31.8655,121800.0
2005-02-15 15:00:00,44.67,44.71,44.63,44.65,190500.0,31.8655,31.8941,31.837,31.8513,190500.0
2005-02-15 15:30:00,44.65,44.73,44.65,44.69,186900.0,31.8513,31.9083,31.8513,31.8798,186900.0
2005-02-16 09:30:00,44.53,44.56,44.34,44.45,82650.0,31.7657,31.7871,31.6301,31.7086,82650.0
2005-02-16 10:00:00,44.44,44.66,44.34,44.61,61050.0,31.7015,31.8584,31.6301,31.8227,61050.0
2005-02-16 10:30:00,44.61,44.67,44.48,44.61,45750.0,31.8227,31.8655,31.73,31.8227,45750.0
2005-02-16 11:00:00,44.63,44.72,44.57,44.66,32400.0,31.837,31.9012,31.7942,31.8584,32400.0
2005-02-16 11:30:00,44.65,44.65,44.53,44.55,25050.0,31.8513,31.8513,31.7657,31.7799,25050.0
2005-02-16 12:00:00,44.53,44.57,44.48,44.55,34050.0,31.7657,31.7942,31.73,31.7799,34050.0
2005-02-16 12:30:00,44.55,44.64,44.55,44.59,35550.0,31.7799,31.8441,31.7799,31.8085,35550.0
2005-02-16 13:00:00,44.62,44.62,44.56,44.57,42750.0,31.8299,31.8299,31.7871,31.7942,42750.0
2005-02-16 13:30:00,44.56,44.63,44.5,44.59,34200.0,31.7871,31.837,31.7443,31.8085,34200.0
2005-02-16 14:00:00,44.58,44.61,44.47,44.49,58500.0,31.8013,31.8227,31.7229,31.7371,58500.0
2005-02-16 14:30:00,44.49,44.62,44.45,44.61,82950.0,31.7371,31.8299,31.7086,31.8227,82950.0
2005-02-16 15:00:00,44.61,44.63,44.45,44.47,96450.0,31.8227,31.837,31.7086,31.7229,96450.0
2005-02-16 15:30:00,44.49,44.55,44.43,44.46,85200.0,31.7371,31.7799,31.6943,31.7157,85200.0
2005-02-17 09:30:00,44.47,44.47,44.19,44.26,138000.0,31.7229,31.7229,31.5231,31.5731,138000.0
2005-02-17 10:00:00,44.24,44.26,43.71,43.73,108750.0,31.5588,31.5731,31.1807,31.195,108750.0
2005-02-17 10:30:00,43.69,43.77,43.53,43.74,117900.0,31.1665,31.2235,31.0523,31.2021,117900.0
2005-02-17 11:00:00,43.73,43.84,43.62,43.79,46800.0,31.195,31.2735,31.1165,31.2378,46800.0
2005-02-17 11:30:00,43.8,43.82,43.58,43.63,47400.0,31.2449,31.2592,31.088,31.1237,47400.0
2005-02-17 12:00:00,43.63,43.74,43.6,43.66,46650.0,31.1237,31.2021,31.1023,31.1451,46650.0
2005-02-17 12:30:00,43.66,43.67,43.57,43.65,30300.0,31.1451,31.1522,31.0809,31.1379,30300.0
2005-02-17 13:00:00,43.63,43.73,43.55,43.57,103800.0,31.1237,31.195,31.0666,31.0809,103800.0
2005-02-17 13:30:00,43.59,43.64,43.53,43.55,36150.0,31.0951,31.1308,31.0523,31.0666,36150.0
2005-02-17 14:00:00,43.55,43.77,43.53,43.75,58350.0,31.0666,31.2235,31.0523,31.2093,58350.0
2005-02-17 14:30:00,43.77,43.77,43.5,43.6,93750.0,31.2235,31.2235,31.0309,31.1023,93750.0
2005-02-17 15:00:00,43.59,43.67,43.53,43.63,118950.0,31.0951,31.1522,31.0523,31.1237,118950.0
2005-02-17 15:30:00,43.63,43.69,43.6,43.61,138000.0,31.1237,31.1665,31.1023,31.1094,138000.0
2005-02-18 09:30:00,43.63,43.83,43.58,43.7,127200.0,31.1237,31.2663,31.088,31.1736,127200.0
2005-02-18 10:00:00,43.65,43.79,43.63,43.68,126300.0,31.1379,31.2378,31.1237,31.1593,126300.0
2005-02-18 10:30:00,43.68,43.73,43.65,43.67,153600.0,31.1593,31.195,31.1379,31.1522,153600.0
2005-02-18 11:00:00,43.67,43.71,43.65,43.67,182700.0,31.1522,31.1807,31.1379,31.1522,182700.0
2005-02-18 11:30:00,43.68,43.7,43.53,43.57,69000.0,31.1593,31.1736,31.0523,31.0809,69000.0
2005-02-18 12:00:00,43.61,43.7,43.57,43.64,111900.0,31.1094,31.1736,31.0809,31.1308,111900.0
2005-02-18 12:30:00,43.64,43.7,43.64,43.69,41550.0,31.1308,31.1736,31.1308,31.1665,41550.0
2005-02-18 13:00:00,43.7,43.7,43.65,43.68,48450.0,31.1736,31.1736,31.1379,31.1593,48450.0
2005-02-18 13:30:00,43.69,43.69,43.61,43.69,44550.0,31.1665,31.1665,31.1094,31.1665,44550.0
2005-02-18 14:00:00,43.69,43.7,43.65,43.7,72000.0,31.1665,31.1736,31.1379,31.1736,72000.0
2005-02-18 14:30:00,43.7,43.72,43.59,43.7,102450.0,31.1736,31.1879,31.0951,31.1736,102450.0
2005-02-18 15:00:00,43.67,43.75,43.63,43.7,86550.0,31.1522,31.2093,31.1237,31.1736,86550.0
2005-02-18 15:30:00,43.7,43.79,43.6,43.73,114000.0,31.1736,31.2378,31.1023,31.195,114000.0
2005-02-22 09:30:00,43.29,43.4,43.1,43.34,90600.0,30.8811,30.9596,30.7456,30.9168,90600.0
2005-02-22 10:00:00,43.34,43.43,43.15,43.41,145050.0,30.9168,30.981,30.7812,30.9667,145050.0
2005-02-22 10:30:00,43.42,43.68,43.39,43.59,118350.0,30.9738,31.1593,30.9524,31.0951,118350.0
2005-02-22 11:00:00,43.58,43.59,43.29,43.32,171750.0,31.088,31.0951,30.8811,30.9025,171750.0
2005-02-22 11:30:00,43.31,43.43,43.31,43.43,136800.0,30.8954,30.981,30.8954,30.981,136800.0
2005-02-22 12:00:00,43.42,43.53,43.4,43.4,190500.0,30.9738,31.0523,30.9596,30.9596,190500.0
2005-02-22 12:30:00,43.36,43.45,43.36,43.39,91950.0,30.931,30.9952,30.931,30.9524,91950.0
2005-02-22 13:00:00,43.39,43.41,43.3,43.3,86250.0,30.9524,30.9667,30.8882,30.8882,86250.0
2005-02-22 13:30:00,43.3,43.3,43.09,43.1,74700.0,30.8882,30.8882,30.7384,30.7456,74700.0
2005-02-22 14:00:00,43.12,43.12,42.79,42.88,76950.0,30.7598,30.7598,30.5244,30.5886,76950.0
2005-02-22 14:30:00,42.91,42.97,42.84,42.87,68250.0,30.61,30.6528,30.5601,30.5815,68250.0
2005-02-22 15:00:00,42.87,42.89,42.65,42.71,247950.0,30.5815,30.5958,30.4246,30.4674,247950.0
2005-02-22 15:30:00,42.72,43.05,42.6,43.0,504450.0,30.4745,30.7099,30.3889,30.6742,504450.0
2005-02-23 09:30:00,43.2,43.26,42.93,43.07,142500.0,30.8169,30.8597,30.6243,30.7242,142500.0
2005-02-23 10:00:00,43.05,43.23,42.96,43.13,189450.0,30.7099,30.8383,30.6457,30.767,189450.0
2005-02-23 10:30:00,43.13,43.19,43.0,43.06,126300.0,30.767,30.8098,30.6742,30.717,126300.0
2005-02-23 11:00:00,43.08,43.16,43.07,43.14,177750.0,30.7313,30.7884,30.7242,30.7741,177750.0
2005-02-23 11:30:00,43.13,43.15,43.05,43.07,195900.0,30.767,30.7812,30.7099,30.7242,195900.0
2005-02-23 12:00:00,43.09,43.27,43.07,43.23,1288350.0,30.7384,30.8668,30.7242,30.8383,1288350.0
2005-02-23 12:30:00,43.23,43.24,43.13,43.23,168150.0,30.8383,30.8454,30.767,30.8383,168150.0
2005-02-23 13:00:00,43.22,43.23,43.12,43.15,132750.0,30.8312,30.8383,30.7598,30.7812,132750.0
2005-02-23 13:30:00,43.15,43.21,43.09,43.2,91350.0,30.7812,30.824,30.7384,30.8169,91350.0
2005-02-23 14:00:00,43.21,43.23,43.13,43.2,104550.0,30.824,30.8383,30.767,30.8169,104550.0
2005-02-23 14:30:00,43.21,43.33,43.21,43.27,87150.0,30.824,30.9096,30.824,30.8668,87150.0
2005-02-23 15:00:00,43.26,43.34,43.23,43.27,486150.0,30.8597,30.9168,30.8383,30.8668,486150.0
2005-02-23 15:30:00,43.25,43.31,43.23,43.24,678300.0,30.8526,30.8954,30.8383,30.8454,678300.0
2005-02-24 09:30:00,42.93,43.05,42.93,43.01,264750.0,30.6243,30.7099,30.6243,30.6814,264750.0
2005-02-24 10:00:00,43.03,43.07,43.0,43.03,208500.0,30.6956,30.7242,30.6742,30.6956,208500.0
2005-02-24 10:30:00,43.03,43.12,42.93,42.94,138900.0,30.6956,30.7598,30.6243,30.6314,138900.0
2005-02-24 11:00:00,42.95,43.05,42.94,43.05,441900.0,30.6386,30.7099,30.6314,30.7099,441900.0
2005-02-24 11:30:00,43.04,43.07,43.01,43.01,211650.0,30.7028,30.7242,30.6814,30.6814,211650.0
2005-02-24 12:00:00,43.01,43.01,43.0,43.0,334500.0,30.6814,30.6814,30.6742,30.6742,334500.0
2005-02-24 12:30:00,43.0,43.01,42.91,42.98,210450.0,30.6742,30.6814,30.61,30.66,210450.0
2005-02-24 13:00:00,42.99,43.03,42.95,43.0,301200.0,30.6671,30.6956,30.6386,30.6742,301200.0
2005-02-24 13:30:00,43.0,43.1,42.99,43.09,150900.0,30.6742,30.7456,30.6671,30.7384,150900.0
2005-02-24 14:00:00,43.1,43.37,43.1,43.29,232650.0,30.7456,30.9382,30.7456,30.8811,232650.0
2005-02-24 14:30:00,43.3,43.34,43.29,43.33,261600.0,30.8882,30.9168,30.8811,30.9096,261600.0
2005-02-24 15:00:00,43.34,43.37,43.33,43.33,421350.0,30.9168,30.9382,30.9096,30.9096,421350.0
2005-02-24 15:30:00,43.33,43.37,43.33,43.37,363450.0,30.9096,30.9382,30.9096,30.9382,363450.0
2005-02-25 09:30:00,43.37,43.55,43.23,43.47,966000.0,30.9382,31.0666,30.8383,31.0095,966000.0
2005-02-25 10:00:00,43.47,43.71,43.47,43.56,230250.0,31.0095,31.1807,31.0095,31.0737,230250.0
2005-02-25 10:30:00,43.59,43.65,43.51,43.62,363600.0,31.0951,31.1379,31.038,31.1165,363600.0
2005-02-25 11:00:00,43.63,43.7,43.61,43.63,262950.0,31.1237,31.1736,31.1094,31.1237,262950.0
2005-02-25 11:30:00,43.65,43.7,43.61,43.69,86250.0,31.1379,31.1736,31.1094,31.1665,86250.0
2005-02-25 12:00:00,43.69,43.7,43.65,43.69,70200.0,31.1665,31.1736,31.1379,31.1665,70200.0
2005-02-25 12:30:00,43.7,43.7,43.68,43.69,184050.0,31.1736,31.1736,31.1593,31.1665,184050.0
2005-02-25 13:00:00,43.69,43.7,43.6,43.65,50850.0,31.1665,31.1736,31.1023,31.1379,50850.0
2005-02-25 13:30:00,43.65,43.7,43.6,43.66,56700.0,31.1379,31.1736,31.1023,31.1451,56700.0
2005-02-25 14:00:00,43.66,43.73,43.65,43.7,280050.0,31.1451,31.195,31.1379,31.1736,280050.0
2005-02-25 14:30:00,43.7,43.71,43.67,43.68,241950.0,31.1736,31.1807,31.1522,31.1593,241950.0
2005-02-25 15:00:00,43.67,43.7,43.67,43.7,162300.0,31.1522,31.1736,31.1522,31.1736,162300.0
2005-02-25 15:30:00,43.7,43.71,43.67,43.7,386250.0,31.1736,31.1807,31.1522,31.1736,386250.0
2005-02-28 09:30:00,43.7,43.83,43.5,43.83,149850.0,31.1736,31.2663,31.0309,31.2663,149850.0
2005-02-28 10:00:00,43.83,43.87,43.72,43.83,112050.0,31.2663,31.2949,31.1879,31.2663,112050.0
2005-02-28 10:30:00,43.82,43.94,43.81,43.93,199950.0,31.2592,31.3448,31.2521,31.3377,199950.0
2005-02-28 11:00:00,43.93,43.93,43.73,43.73,98700.0,31.3377,31.3377,31.195,31.195,98700.0
2005-02-28 11:30:00,43.74,43.87,43.71,43.75,129000.0,31.2021,31.2949,31.1807,31.2093,129000.0
2005-02-28 12:00:00,43.73,43.78,43.66,43.75,244350.0,31.195,31.2307,31.1451,31.2093,244350.0
2005-02-28 12:30:00,43.75,43.81,43.68,43.81,76200.0,31.2093,31.2521,31.1593,31.2521,76200.0
2005-02-28 13:00:00,43.81,43.91,43.81,43.9,70650.0,31.2521,31.3234,31.2521,31.3163,70650.0
2005-02-28 13:30:00,43.9,43.95,43.74,43.77,114600.0,31.3163,31.3519,31.2021,31.2235,114600.0
2005-02-28 14:00:00,43.77,43.83,43.75,43.83,139650.0,31.2235,31.2663,31.2093,31.2663,139650.0
2005-02-28 14:30:00,43.83,43.87,43.82,43.87,114750.0,31.2663,31.2949,31.2592,31.2949,114750.0
2005-02-28 15:00:00,43.87,44.09,43.86,44.09,240600.0,31.2949,31.4518,31.2877,31.4518,240600.0
2005-02-28 15:30:00,44.09,44.16,43.89,43.91,257250.0,31.4518,31.5017,31.3091,31.3234,257250.0
2005-03-01 09:30:00,44.07,44.28,43.97,44.28,142500.0,31.4375,31.5873,31.3662,31.5873,142500.0
2005-03-01 10:00:00,44.29,44.33,44.24,44.27,161850.0,31.5945,31.623,31.5588,31.5802,161850.0
2005-03-01 10:30:00,44.27,44.45,44.27,44.4,180000.0,31.5802,31.7086,31.5802,31.6729,180000.0
2005-03-01 11:00:00,44.4,44.46,44.28,44.41,121200.0,31.6729,31.7157,31.5873,31.6801,121200.0
2005-03-01 11:30:00,44.41,44.68,44.4,44.63,105000.0,31.6801,31.8727,31.6729,31.837,105000.0
2005-03-01 12:00:00,44.65,44.93,44.61,44.93,208050.0,31.8513,32.051,31.8227,32.051,208050.0
2005-03-01 12:30:00,44.93,45.07,44.93,45.05,182700.0,32.051,32.1509,32.051,32.1366,182700.0
2005-03-01 13:00:00,45.05,45.08,45.0,45.01,137400.0,32.1366,32.158,32.1009,32.1081,137400.0
2005-03-01 13:30:00,45.01,45.2,45.0,45.17,142950.0,32.1081,32.2436,32.1009,32.2222,142950.0
2005-03-01 14:00:00,45.17,45.23,45.11,45.13,254850.0,32.2222,32.265,32.1794,32.1937,254850.0
2005-03-01 14:30:00,45.14,45.14,44.93,44.97,229800.0,32.2008,32.2008,32.051,32.0795,229800.0
2005-03-01 15:00:00,44.99,45.1,44.96,44.98,274950.0,32.0938,32.1723,32.0724,32.0867,274950.0
2005-03-01 15:30:00,44.98,45.07,44.89,45.02,262350.0,32.0867,32.1509,32.0225,32.1152,262350.0
2005-03-02 09:30:00,44.67,44.67,44.29,44.45,166200.0,31.8655,31.8655,31.5945,31.7086,166200.0
2005-03-02 10:00:00,44.45,44.99,44.45,44.93,213600.0,31.7086,32.0938,31.7086,32.051,213600.0
2005-03-02 10:30:00,44.93,45.24,44.82,45.24,75600.0,32.051,32.2722,31.9725,32.2722,75600.0
2005-03-02 11:00:00,45.23,45.3,45.04,45.04,138900.0,32.265,32.315,32.1295,32.1295,138900.0
2005-03-02 11:30:00,45.05,45.15,44.98,45.05,89550.0,32.1366,32.208,32.0867,32.1366,89550.0
2005-03-02 12:00:00,45.07,45.07,44.99,45.05,46800.0,32.1509,32.1509,32.0938,32.1366,46800.0
2005-03-02 12:30:00,45.06,45.22,45.0,45.2,156000.0,32.1437,32.2579,32.1009,32.2436,156000.0
2005-03-02 13:00:00,45.18,45.19,45.09,45.12,74850.0,32.2294,32.2365,32.1651,32.1865,74850.0
2005-03-02 13:30:00,45.13,45.13,44.88,44.94,103800.0,32.1937,32.1937,32.0153,32.0581,103800.0
2005-03-02 14:00:00,44.97,44.99,44.86,44.86,103650.0,32.0795,32.0938,32.0011,32.0011,103650.0
2005-03-02 14:30:00,44.86,44.87,44.61,44.66,166500.0,32.0011,32.0082,31.8227,31.8584,166500.0
2005-03-02 15:00:00,44.66,44.69,44.49,44.63,280200.0,31.8584,31.8798,31.7371,31.837,280200.0
2005-03-02 15:30:00,44.64,44.84,44.63,44.84,236700.0,31.8441,31.9868,31.837,31.9868,236700.0
2005-03-03 09:30:00,45.28,45.45,45.22,45.33,322350.0,32.3007,32.422,32.2579,32.3364,322350.0
2005-03-03 10:00:00,45.33,45.47,45.22,45.4,204750.0,32.3364,32.4362,32.2579,32.3863,204750.0
2005-03-03 10:30:00,45.4,45.75,45.4,45.64,253200.0,32.3863,32.636,32.3863,32.5575,253200.0
2005-03-03 11:00:00,45.64,45.75,45.55,45.75,164250.0,32.5575,32.636,32.4933,32.636,164250.0
2005-03-03 11:30:00,45.77,45.83,45.61,45.61,243150.0,32.6502,32.693,32.5361,32.5361,243150.0
2005-03-03 12:00:00,45.63,45.63,45.51,45.53,147900.0,32.5504,32.5504,32.4648,32.479,147900.0
2005-03-03 12:30:00,45.53,45.67,45.51,45.67,131550.0,32.479,32.5789,32.4648,32.5789,131550.0
2005-03-03 13:00:00,45.67,45.84,45.67,45.71,112050.0,32.5789,32.7002,32.5789,32.6074,112050.0
2005-03-03 13:30:00,45.71,45.79,45.67,45.77,130350.0,32.6074,32.6645,32.5789,32.6502,130350.0
2005-03-03 14:00:00,45.77,45.87,45.72,45.87,112950.0,32.6502,32.7216,32.6146,32.7216,112950.0
2005-03-03 14:30:00,45.87,45.97,45.83,45.88,206250.0,32.7216,32.7929,32.693,32.7287,206250.0
2005-03-03 15:00:00,45.87,45.93,45.79,45.92,202350.0,32.7216,32.7644,32.6645,32.7572,202350.0
2005-03-03 15:30:00,45.92,46.04,45.92,45.94,278400.0,32.7572,32.8428,32.7572,32.7715,278400.0
2005-03-04 09:30:00,45.87,45.91,45.3,45.3,280200.0,32.7216,32.7501,32.315,32.315,280200.0
2005-03-04 10:00:00,45.3,45.67,45.29,45.67,253200.0,32.315,32.5789,32.3078,32.5789,253200.0
2005-03-04 10:30:00,45.67,45.82,45.63,45.65,204000.0,32.5789,32.6859,32.5504,32.5646,204000.0
2005-03-04 11:00:00,45.65,45.65,45.49,45.63,116250.0,32.5646,32.5646,32.4505,32.5504,116250.0
2005-03-04 11:30:00,45.63,45.65,45.59,45.62,120150.0,32.5504,32.5646,32.5218,32.5432,120150.0
2005-03-04 12:00:00,45.63,45.66,45.59,45.59,85050.0,32.5504,32.5718,32.5218,32.5218,85050.0
2005-03-04 12:30:00,45.59,45.69,45.59,45.65,109050.0,32.5218,32.5932,32.5218,32.5646,109050.0
2005-03-04 13:00:00,45.65,45.84,45.65,45.83,86550.0,32.5646,32.7002,32.5646,32.693,86550.0
2005-03-04 13:30:00,45.83,46.11,45.81,46.11,120300.0,32.693,32.8928,32.6788,32.8928,120300.0
2005-03-04 14:00:00,46.11,46.33,46.1,46.2,185700.0,32.8928,33.0497,32.8856,32.957,185700.0
2005-03-04 14:30:00,46.19,46.2,46.02,46.03,167550.0,32.9498,32.957,32.8286,32.8357,167550.0
2005-03-04 15:00:00,46.03,46.24,46.03,46.23,156150.0,32.8357,32.9855,32.8357,32.9784,156150.0
2005-03-04 15:30:00,46.23,46.23,46.11,46.19,228300.0,32.9784,32.9784,32.8928,32.9498,228300.0
2005-03-07 09:30:00,46.19,46.46,46.0,46.22,90600.0,32.9498,33.1424,32.8143,32.9712,90600.0
2005-03-07 10:00:00,46.23,46.3,46.01,46.01,131250.0,32.9784,33.0283,32.8214,32.8214,131250.0
2005-03-07 10:30:00,46.01,46.04,45.86,45.91,133050.0,32.8214,32.8428,32.7144,32.7501,133050.0
2005-03-07 11:00:00,45.89,46.33,45.89,46.17,79650.0,32.7358,33.0497,32.7358,32.9356,79650.0
2005-03-07 11:30:00,46.17,46.2,46.11,46.13,53250.0,32.9356,32.957,32.8928,32.907,53250.0
2005-03-07 12:00:00,46.13,46.19,46.11,46.12,45600.0,32.907,32.9498,32.8928,32.8999,45600.0
2005-03-07 12:30:00,46.11,46.16,46.07,46.07,27900.0,32.8928,32.9284,32.8642,32.8642,27900.0
2005-03-07 13:00:00,46.07,46.09,45.94,45.98,100050.0,32.8642,32.8785,32.7715,32.8,100050.0
2005-03-07 13:30:00,45.97,46.13,45.97,46.13,54900.0,32.7929,32.907,32.7929,32.907,54900.0
2005-03-07 14:00:00,46.13,46.15,45.94,45.95,35850.0,32.907,32.9213,32.7715,32.7786,35850.0
2005-03-07 14:30:00,45.96,46.06,45.95,46.01,66450.0,32.7858,32.8571,32.7786,32.8214,66450.0
2005-03-07 15:00:00,46.04,46.13,45.99,46.07,84000.0,32.8428,32.907,32.8072,32.8642,84000.0
2005-03-07 15:30:00,46.06,46.16,46.01,46.11,168600.0,32.8571,32.9284,32.8214,32.8928,168600.0
2005-03-08 09:30:00,45.94,46.13,45.8,45.9,127200.0,32.7715,32.907,32.6716,32.743,127200.0
2005-03-08 10:00:00,45.9,45.93,45.61,45.61,103500.0,32.743,32.7644,32.5361,32.5361,103500.0
2005-03-08 10:30:00,45.59,45.67,45.53,45.6,50400.0,32.5218,32.5789,32.479,32.529,50400.0
2005-03-08 11:00:00,45.6,45.65,45.57,45.62,54000.0,32.529,32.5646,32.5076,32.5432,54000.0
2005-03-08 11:30:00,45.61,45.67,45.61,45.65,43050.0,32.5361,32.5789,32.5361,32.5646,43050.0
2005-03-08 12:00:00,45.63,45.68,45.59,45.62,87150.0,32.5504,32.586,32.5218,32.5432,87150.0
2005-03-08 12:30:00,45.62,45.69,45.57,45.67,95700.0,32.5432,32.5932,32.5076,32.5789,95700.0
2005-03-08 13:00:00,45.67,45.77,45.66,45.77,88050.0,32.5789,32.6502,32.5718,32.6502,88050.0
2005-03-08 13:30:00,45.77,45.89,45.75,45.8,65700.0,32.6502,32.7358,32.636,32.6716,65700.0
2005-03-08 14:00:00,45.81,45.97,45.78,45.97,43050.0,32.6788,32.7929,32.6574,32.7929,43050.0
2005-03-08 14:30:00,45.97,46.06,45.95,45.99,33750.0,32.7929,32.8571,32.7786,32.8072,33750.0
2005-03-08 15:00:00,45.99,46.05,45.97,46.01,36900.0,32.8072,32.85,32.7929,32.8214,36900.0
2005-03-08 15:30:00,46.01,46.02,45.51,45.59,422850.0,32.8214,32.8286,32.4648,32.5218,422850.0
2005-03-09 09:30:00,45.33,45.34,44.93,45.0,212250.0,32.3364,32.3435,32.051,32.1009,212250.0
2005-03-09 10:00:00,45.0,45.2,44.93,44.97,178200.0,32.1009,32.2436,32.051,32.0795,178200.0
2005-03-09 10:30:00,44.97,45.27,44.97,45.19,155250.0,32.0795,32.2936,32.0795,32.2365,155250.0
2005-03-09 11:00:00,45.19,45.24,45.0,45.07,242550.0,32.2365,32.2722,32.1009,32.1509,242550.0
2005-03-09 11:30:00,45.07,45.11,45.02,45.07,98400.0,32.1509,32.1794,32.1152,32.1509,98400.0
2005-03-09 12:00:00,45.07,45.07,44.98,45.05,91500.0,32.1509,32.1509,32.0867,32.1366,91500.0
2005-03-09 12:30:00,45.05,45.11,44.9,44.9,85050.0,32.1366,32.1794,32.0296,32.0296,85050.0
2005-03-09 13:00:00,44.9,45.05,44.9,44.97,92400.0,32.0296,32.1366,32.0296,32.0795,92400.0
2005-03-09 13:30:00,44.96,45.13,44.95,45.11,65400.0,32.0724,32.1937,32.0653,32.1794,65400.0
2005-03-09 14:00:00,45.11,45.21,45.03,45.07,82800.0,32.1794,32.2508,32.1223,32.1509,82800.0
2005-03-09 14:30:00,45.07,45.16,45.07,45.13,132000.0,32.1509,32.2151,32.1509,32.1937,132000.0
2005-03-09 15:00:00,45.13,45.17,45.03,45.13,146400.0,32.1937,32.2222,32.1223,32.1937,146400.0
2005-03-09 15:30:00,45.13,45.15,44.81,44.82,324000.0,32.1937,32.208,31.9654,31.9725,324000.0
2005-03-10 09:30:00,44.93,45.25,44.93,45.12,141300.0,32.051,32.2793,32.051,32.1865,141300.0
2005-03-10 10:00:00,45.12,45.25,44.97,45.02,150450.0,32.1865,32.2793,32.0795,32.1152,150450.0
2005-03-10 10:30:00,45.02,45.21,45.01,45.11,88950.0,32.1152,32.2508,32.1081,32.1794,88950.0
2005-03-10 11:00:00,45.1,45.15,45.0,45.15,118350.0,32.1723,32.208,32.1009,32.208,118350.0
2005-03-10 11:30:00,45.15,45.23,45.11,45.23,84600.0,32.208,32.265,32.1794,32.265,84600.0
2005-03-10 12:00:00,45.23,45.38,45.23,45.33,110700.0,32.265,32.372,32.265,32.3364,110700.0
2005-03-10 12:30:00,45.33,45.39,45.26,45.39,47700.0,32.3364,32.3792,32.2864,32.3792,47700.0
2005-03-10 13:00:00,45.39,45.52,45.37,45.52,125250.0,32.3792,32.4719,32.3649,32.4719,125250.0
2005-03-10 13:30:00,45.52,45.82,45.5,45.79,169650.0,32.4719,32.6859,32.4576,32.6645,169650.0
2005-03-10 14:00:00,45.81,45.93,45.69,45.81,178350.0,32.6788,32.7644,32.5932,32.6788,178350.0
2005-03-10 14:30:00,45.81,45.91,45.63,45.63,161700.0,32.6788,32.7501,32.5504,32.5504,161700.0
2005-03-10 15:00:00,45.65,45.69,45.5,45.58,153150.0,32.5646,32.5932,32.4576,32.5147,153150.0
2005-03-10 15:30:00,45.62,45.66,45.47,45.49,166050.0,32.5432,32.5718,32.4362,32.4505,166050.0
2005-03-11 09:30:00,45.3,45.8,45.29,45.8,97800.0,32.315,32.6716,32.3078,32.6716,97800.0
2005-03-11 10:00:00,45.8,45.98,45.54,45.65,115800.0,32.6716,32.8,32.4862,32.5646,115800.0
2005-03-11 10:30:00,45.63,45.63,45.25,45.25,73800.0,32.5504,32.5504,32.2793,32.2793,73800.0
2005-03-11 11:00:00,45.25,45.46,45.17,45.45,86850.0,32.2793,32.4291,32.2222,32.422,86850.0
2005-03-11 11:30:00,45.44,45.49,45.39,45.4,125850.0,32.4148,32.4505,32.3792,32.3863,125850.0
2005-03-11 12:00:00,45.39,45.49,45.33,45.47,65400.0,32.3792,32.4505,32.3364,32.4362,65400.0
2005-03-11 12:30:00,45.47,45.57,45.43,45.53,42150.0,32.4362,32.5076,32.4077,32.479,42150.0
2005-03-11 13:00:00,45.53,45.59,45.5,45.53,59550.0,32.479,32.5218,32.4576,32.479,59550.0
2005-03-11 13:30:00,45.52,45.56,45.43,45.43,120450.0,32.4719,32.5004,32.4077,32.4077,120450.0
2005-03-11 14:00:00,45.43,45.56,45.43,45.51,38850.0,32.4077,32.5004,32.4077,32.4648,38850.0
2005-03-11 14:30:00,45.51,45.62,45.51,45.51,110400.0,32.4648,32.5432,32.4648,32.4648,110400.0
2005-03-11 15:00:00,45.51,45.52,45.33,45.34,132150.0,32.4648,32.4719,32.3364,32.3435,132150.0
2005-03-11 15:30:00,45.35,45.51,45.32,45.4,75450.0,32.3506,32.4648,32.3292,32.3863,75450.0
2005-03-14 09:30:00,45.39,45.81,45.38,45.61,101400.0,32.3792,32.6788,32.372,32.5361,101400.0
2005-03-14 10:00:00,45.61,45.83,45.61,45.83,66900.0,32.5361,32.693,32.5361,32.693,66900.0
2005-03-14 10:30:00,45.8,46.03,45.8,45.9,142650.0,32.6716,32.8357,32.6716,32.743,142650.0
2005-03-14 11:00:00,45.88,45.99,45.81,45.83,57150.0,32.7287,32.8072,32.6788,32.693,57150.0
2005-03-14 11:30:00,45.82,45.87,45.8,45.84,36600.0,32.6859,32.7216,32.6716,32.7002,36600.0
2005-03-14 12:00:00,45.83,45.94,45.83,45.91,25200.0,32.693,32.7715,32.693,32.7501,25200.0
2005-03-14 12:30:00,45.89,45.9,45.79,45.81,24000.0,32.7358,32.743,32.6645,32.6788,24000.0
2005-03-14 13:00:00,45.81,45.83,45.6,45.62,21600.0,32.6788,32.693,32.529,32.5432,21600.0
2005-03-14 13:30:00,45.62,45.66,45.56,45.57,44100.0,32.5432,32.5718,32.5004,32.5076,44100.0
2005-03-14 14:00:00,45.57,45.65,45.56,45.59,36300.0,32.5076,32.5646,32.5004,32.5218,36300.0
2005-03-14 14:30:00,45.59,45.62,45.49,45.53,120450.0,32.5218,32.5432,32.4505,32.479,120450.0
2005-03-14 15:00:00,45.55,45.7,45.54,45.7,88500.0,32.4933,32.6003,32.4862,32.6003,88500.0
2005-03-14 15:30:00,45.69,45.77,45.67,45.67,106500.0,32.5932,32.6502,32.5789,32.5789,106500.0
2005-03-15 09:30:00,45.78,46.02,45.78,45.91,107400.0,32.6574,32.8286,32.6574,32.7501,107400.0
2005-03-15 10:00:00,45.91,45.95,45.77,45.84,64350.0,32.7501,32.7786,32.6502,32.7002,64350.0
2005-03-15 10:30:00,45.83,46.13,45.79,46.09,91350.0,32.693,32.907,32.6645,32.8785,91350.0
2005-03-15 11:00:00,46.07,46.16,46.04,46.13,56850.0,32.8642,32.9284,32.8428,32.907,56850.0
2005-03-15 11:30:00,46.13,46.13,45.8,45.97,115950.0,32.907,32.907,32.6716,32.7929,115950.0
2005-03-15 12:00:00,45.97,45.98,45.8,45.93,115050.0,32.7929,32.8,32.6716,32.7644,115050.0
2005-03-15 12:30:00,45.91,46.06,45.87,46.0,78000.0,32.7501,32.8571,32.7216,32.8143,78000.0
2005-03-15 13:00:00,46.02,46.07,45.97,45.99,59250.0,32.8286,32.8642,32.7929,32.8072,59250.0
2005-03-15 13:30:00,45.99,46.05,45.84,45.89,48900.0,32.8072,32.85,32.7002,32.7358,48900.0
2005-03-15 14:00:00,45.89,46.0,45.83,45.87,69150.0,32.7358,32.8143,32.693,32.7216,69150.0
2005-03-15 14:30:00,45.87,45.88,45.79,45.83,172200.0,32.7216,32.7287,32.6645,32.693,172200.0
2005-03-15 15:00:00,45.84,45.86,45.81,45.86,120450.0,32.7002,32.7144,32.6788,32.7144,120450.0
2005-03-15 15:30:00,45.86,45.95,45.77,45.78,141600.0,32.7144,32.7786,32.6502,32.6574,141600.0
2005-03-16 09:30:00,45.57,45.67,45.24,45.39,129900.0,32.5076,32.5789,32.2722,32.3792,129900.0
2005-03-16 10:00:00,45.39,45.47,45.14,45.18,86700.0,32.3792,32.4362,32.2008,32.2294,86700.0
2005-03-16 10:30:00,45.19,45.19,44.83,44.98,75150.0,32.2365,32.2365,31.9797,32.0867,75150.0
2005-03-16 11:00:00,44.99,45.06,44.88,44.97,35250.0,32.0938,32.1437,32.0153,32.0795,35250.0
2005-03-16 11:30:00,44.97,45.07,44.97,44.98,32700.0,32.0795,32.1509,32.0795,32.0867,32700.0
2005-03-16 12:00:00,44.99,45.22,44.92,45.13,49500.0,32.0938,32.2579,32.0439,32.1937,49500.0
2005-03-16 12:30:00,45.14,45.29,45.08,45.26,56850.0,32.2008,32.3078,32.158,32.2864,56850.0
2005-03-16 13:00:00,45.27,45.31,45.14,45.17,36300.0,32.2936,32.3221,32.2008,32.2222,36300.0
2005-03-16 13:30:00,45.16,45.17,45.01,45.03,57750.0,32.2151,32.2222,32.1081,32.1223,57750.0
2005-03-16 14:00:00,45.03,45.13,44.98,45.13,85050.0,32.1223,32.1937,32.0867,32.1937,85050.0
2005-03-16 14:30:00,45.13,45.21,45.11,45.11,82200.0,32.1937,32.2508,32.1794,32.1794,82200.0
2005-03-16 15:00:00,45.11,45.15,44.99,45.1,71850.0,32.1794,32.208,32.0938,32.1723,71850.0
2005-03-16 15:30:00,45.1,45.21,45.07,45.2,210450.0,32.1723,32.2508,32.1509,32.2436,210450.0
2005-03-17 09:30:00,45.21,45.37,44.81,45.03,111000.0,32.2508,32.3649,31.9654,32.1223,111000.0
2005-03-17 10:00:00,45.03,45.33,44.95,45.3,148500.0,32.1223,32.3364,32.0653,32.315,148500.0
2005-03-17 10:30:00,45.3,45.55,45.2,45.53,198300.0,32.315,32.4933,32.2436,32.479,198300.0
2005-03-17 11:00:00,45.53,45.53,45.35,45.39,77550.0,32.479,32.479,32.3506,32.3792,77550.0
2005-03-17 11:30:00,45.39,45.39,45.25,45.25,108450.0,32.3792,32.3792,32.2793,32.2793,108450.0
2005-03-17 12:00:00,45.25,45.25,45.06,45.15,59400.0,32.2793,32.2793,32.1437,32.208,59400.0
2005-03-17 12:30:00,45.15,45.27,45.11,45.15,58800.0,32.208,32.2936,32.1794,32.208,58800.0
2005-03-17 13:00:00,45.15,45.23,45.13,45.19,70050.0,32.208,32.265,32.1937,32.2365,70050.0
2005-03-17 13:30:00,45.2,45.25,45.15,45.17,40800.0,32.2436,32.2793,32.208,32.2222,40800.0
2005-03-17 14:00:00,45.17,45.26,45.04,45.26,64950.0,32.2222,32.2864,32.1295,32.2864,64950.0
2005-03-17 14:30:00,45.26,45.31,45.21,45.25,61350.0,32.2864,32.3221,32.2508,32.2793,61350.0
2005-03-17 15:00:00,45.25,45.33,45.11,45.11,104250.0,32.2793,32.3364,32.1794,32.1794,104250.0
2005-03-17 15:30:00,45.11,45.15,45.03,45.11,176400.0,32.1794,32.208,32.1223,32.1794,176400.0
2005-03-18 09:30:00,45.27,45.63,45.21,45.26,293250.0,32.2936,32.5504,32.2508,32.2864,293250.0
2005-03-18 10:00:00,45.29,45.43,45.23,45.33,90300.0,32.3078,32.4077,32.265,32.3364,90300.0
2005-03-18 10:30:00,45.35,45.36,45.13,45.2,74250.0,32.3506,32.3578,32.1937,32.2436,74250.0
2005-03-18 11:00:00,45.2,45.27,45.2,45.27,38850.0,32.2436,32.2936,32.2436,32.2936,38850.0
2005-03-18 11:30:00,45.25,45.25,45.1,45.15,39600.0,32.2793,32.2793,32.1723,32.208,39600.0
2005-03-18 12:00:00,45.17,45.22,45.12,45.17,37050.0,32.2222,32.2579,32.1865,32.2222,37050.0
2005-03-18 12:30:00,45.19,45.28,45.17,45.17,41400.0,32.2365,32.3007,32.2222,32.2222,41400.0
2005-03-18 13:00:00,45.19,45.21,45.07,45.13,28350.0,32.2365,32.2508,32.1509,32.1937,28350.0
2005-03-18 13:30:00,45.13,45.19,44.97,45.09,45450.0,32.1937,32.2365,32.0795,32.1651,45450.0
2005-03-18 14:00:00,45.11,45.27,45.1,45.23,38550.0,32.1794,32.2936,32.1723,32.265,38550.0
2005-03-18 14:30:00,45.23,45.31,45.17,45.19,85200.0,32.265,32.3221,32.2222,32.2365,85200.0
2005-03-18 15:00:00,45.19,45.31,45.05,45.31,62100.0,32.2365,32.3221,32.1366,32.3221,62100.0
2005-03-18 15:30:00,45.31,45.48,45.23,45.34,115650.0,32.3221,32.4434,32.265,32.3435,115650.0
2005-03-21 09:30:00,45.14,45.33,45.13,45.17,126900.0,32.2008,32.3364,32.1937,32.2222,126900.0
2005-03-21 10:00:00,45.17,45.25,45.1,45.13,92850.0,32.2222,32.2793,32.1723,32.1937,92850.0
2005-03-21 10:30:00,45.11,45.12,44.83,44.92,109800.0,32.1794,32.1865,31.9797,32.0439,109800.0
2005-03-21 11:00:00,44.92,44.93,44.8,44.87,48600.0,32.0439,32.051,31.9583,32.0082,48600.0
2005-03-21 11:30:00,44.87,44.95,44.85,44.91,63000.0,32.0082,32.0653,31.9939,32.0367,63000.0
2005-03-21 12:00:00,44.9,45.03,44.89,44.95,180900.0,32.0296,32.1223,32.0225,32.0653,180900.0
2005-03-21 12:30:00,44.95,44.96,44.87,44.9,107100.0,32.0653,32.0724,32.0082,32.0296,107100.0
2005-03-21 13:00:00,44.91,44.91,44.82,44.85,43650.0,32.0367,32.0367,31.9725,31.9939,43650.0
2005-03-21 13:30:00,44.84,44.93,44.83,44.87,68400.0,31.9868,32.051,31.9797,32.0082,68400.0
2005-03-21 14:00:00,44.87,44.89,44.77,44.83,33450.0,32.0082,32.0225,31.9369,31.9797,33450.0
2005-03-21 14:30:00,44.83,44.92,44.83,44.9,56100.0,31.9797,32.0439,31.9797,32.0296,56100.0
2005-03-21 15:00:00,44.91,45.02,44.88,44.96,149250.0,32.0367,32.1152,32.0153,32.0724,149250.0
2005-03-21 15:30:00,44.95,45.0,44.79,45.0,177600.0,32.0653,32.1009,31.9511,32.1009,177600.0
2005-03-22 09:30:00,44.99,45.32,44.97,45.25,109650.0,32.0938,32.3292,32.0795,32.2793,109650.0
2005-03-22 10:00:00,45.23,45.27,45.13,45.15,120750.0,32.265,32.2936,32.1937,32.208,120750.0
2005-03-22 10:30:00,45.15,45.23,45.13,45.23,55800.0,32.208,32.265,32.1937,32.265,55800.0
2005-03-22 11:00:00,45.23,45.28,45.2,45.21,80400.0,32.265,32.3007,32.2436,32.2508,80400.0
2005-03-22 11:30:00,45.22,45.37,45.22,45.37,29700.0,32.2579,32.3649,32.2579,32.3649,29700.0
2005-03-22 12:00:00,45.37,45.43,45.35,45.37,13950.0,32.3649,32.4077,32.3506,32.3649,13950.0
2005-03-22 12:30:00,45.37,45.49,45.35,45.37,71250.0,32.3649,32.4505,32.3506,32.3649,71250.0
2005-03-22 13:00:00,45.37,45.43,45.35,45.41,12150.0,32.3649,32.4077,32.3506,32.3934,12150.0
2005-03-22 13:30:00,45.43,45.53,45.37,45.53,24300.0,32.4077,32.479,32.3649,32.479,24300.0
2005-03-22 14:00:00,45.56,45.62,45.19,45.26,55650.0,32.5004,32.5432,32.2365,32.2864,55650.0
2005-03-22 14:30:00,45.26,45.43,45.07,45.25,94650.0,32.2864,32.4077,32.1509,32.2793,94650.0
2005-03-22 15:00:00,45.27,45.27,45.02,45.13,95550.0,32.2936,32.2936,32.1152,32.1937,95550.0
2005-03-22 15:30:00,45.13,45.13,44.52,44.94,150600.0,32.1937,32.1937,31.7585,32.0581,150600.0
2005-03-23 09:30:00,44.81,44.81,44.53,44.56,114150.0,31.9654,31.9654,31.7657,31.7871,114150.0
2005-03-23 10:00:00,44.55,44.77,44.54,44.6,73650.0,31.7799,31.9369,31.7728,31.8156,73650.0
2005-03-23 10:30:00,44.6,44.67,44.53,44.61,107400.0,31.8156,31.8655,31.7657,31.8227,107400.0
2005-03-23 11:00:00,44.61,44.72,44.56,44.72,56250.0,31.8227,31.9012,31.7871,31.9012,56250.0
2005-03-23 11:30:00,44.73,44.73,44.61,44.67,35250.0,31.9083,31.9083,31.8227,31.8655,35250.0
2005-03-23 12:00:00,44.67,44.89,44.67,44.74,37050.0,31.8655,32.0225,31.8655,31.9155,37050.0
2005-03-23 12:30:00,44.73,44.73,44.61,44.66,29850.0,31.9083,31.9083,31.8227,31.8584,29850.0
2005-03-23 13:00:00,44.65,44.73,44.63,44.63,29700.0,31.8513,31.9083,31.837,31.837,29700.0
2005-03-23 13:30:00,44.63,44.69,44.61,44.67,59250.0,31.837,31.8798,31.8227,31.8655,59250.0
2005-03-23 14:00:00,44.67,44.71,44.52,44.59,69600.0,31.8655,31.8941,31.7585,31.8085,69600.0
2005-03-23 14:30:00,44.59,44.59,44.37,44.44,81150.0,31.8085,31.8085,31.6515,31.7015,81150.0
2005-03-23 15:00:00,44.45,44.47,44.35,44.41,58200.0,31.7086,31.7229,31.6373,31.6801,58200.0
2005-03-23 15:30:00,44.41,44.43,44.28,44.31,156900.0,31.6801,31.6943,31.5873,31.6087,156900.0
2005-03-24 09:30:00,44.33,44.87,44.33,44.71,90750.0,31.623,32.0082,31.623,31.8941,90750.0
2005-03-24 10:00:00,44.8,44.89,44.72,44.8,65550.0,31.9583,32.0225,31.9012,31.9583,65550.0
2005-03-24 10:30:00,44.8,44.87,44.8,44.82,27900.0,31.9583,32.0082,31.9583,31.9725,27900.0
2005-03-24 11:00:00,44.81,44.83,44.73,44.83,75750.0,31.9654,31.9797,31.9083,31.9797,75750.0
2005-03-24 11:30:00,44.82,44.97,44.81,44.94,58650.0,31.9725,32.0795,31.9654,32.0581,58650.0
2005-03-24 12:00:00,44.94,45.06,44.92,45.0,34200.0,32.0581,32.1437,32.0439,32.1009,34200.0
2005-03-24 12:30:00,44.96,45.11,44.96,45.05,25650.0,32.0724,32.1794,32.0724,32.1366,25650.0
2005-03-24 13:00:00,45.04,45.1,45.0,45.01,50250.0,32.1295,32.1723,32.1009,32.1081,50250.0
2005-03-24 13:30:00,45.01,45.11,45.01,45.04,48000.0,32.1081,32.1794,32.1081,32.1295,48000.0
2005-03-24 14:00:00,45.04,45.16,44.95,45.05,51750.0,32.1295,32.2151,32.0653,32.1366,51750.0
2005-03-24 14:30:00,45.03,45.06,44.93,45.06,51150.0,32.1223,32.1437,32.051,32.1437,51150.0
2005-03-24 15:00:00,45.05,45.08,44.9,45.03,88650.0,32.1366,32.158,32.0296,32.1223,88650.0
2005-03-24 15:30:00,45.01,45.05,44.93,45.03,266850.0,32.1081,32.1366,32.051,32.1223,266850.0
2005-03-28 09:30:00,43.91,44.01,42.31,42.33,850200.0,31.3234,31.3947,30.182,30.1963,850200.0
2005-03-28 10:00:00,42.33,42.5,41.67,41.69,788550.0,30.1963,30.3176,29.7255,29.7397,788550.0
2005-03-28 10:30:00,41.69,41.89,40.99,41.27,987750.0,29.7397,29.8824,29.2404,29.4401,987750.0
2005-03-28 11:00:00,41.17,41.21,40.8,41.06,882750.0,29.3688,29.3973,29.1049,29.2903,882750.0
2005-03-28 11:30:00,41.04,41.06,40.2,40.2,613500.0,29.2761,29.2903,28.6768,28.6768,613500.0
2005-03-28 12:00:00,40.21,40.39,39.91,40.23,748350.0,28.684,28.8124,28.47,28.6982,748350.0
2005-03-28 12:30:00,40.23,40.9,40.22,40.59,572100.0,28.6982,29.1762,28.6911,28.9551,572100.0
2005-03-28 13:00:00,40.59,40.96,40.59,40.96,487650.0,28.9551,29.219,28.9551,29.219,487650.0
2005-03-28 13:30:00,40.95,41.07,40.43,40.69,407250.0,29.2119,29.2975,28.8409,29.0264,407250.0
2005-03-28 14:00:00,40.67,40.67,39.99,40.0,436800.0,29.0121,29.0121,28.527,28.5342,436800.0
2005-03-28 14:30:00,39.97,40.12,39.65,39.8,825300.0,28.5128,28.6198,28.2845,28.3915,825300.0
2005-03-28 15:00:00,39.79,40.09,39.53,39.83,607800.0,28.3844,28.5984,28.1989,28.4129,607800.0
2005-03-28 15:30:00,39.83,39.97,39.75,39.77,1225050.0,28.4129,28.5128,28.3558,28.3701,1225050.0
2005-03-29 09:30:00,39.67,40.07,39.41,39.75,730950.0,28.2988,28.5841,28.1133,28.3558,730950.0
2005-03-29 10:00:00,39.79,39.81,39.57,39.77,388050.0,28.3844,28.3986,28.2274,28.3701,388050.0
2005-03-29 10:30:00,39.77,39.93,39.72,39.79,290400.0,28.3701,28.4842,28.3344,28.3844,290400.0
2005-03-29 11:00:00,39.79,39.8,39.57,39.65,348300.0,28.3844,28.3915,28.2274,28.2845,348300.0
2005-03-29 11:30:00,39.65,39.68,39.5,39.68,200550.0,28.2845,28.3059,28.1775,28.3059,200550.0
2005-03-29 12:00:00,39.67,39.73,39.61,39.66,140550.0,28.2988,28.3416,28.256,28.2916,140550.0
2005-03-29 12:30:00,39.67,39.8,39.64,39.67,204150.0,28.2988,28.3915,28.2774,28.2988,204150.0
2005-03-29 13:00:00,39.67,39.71,39.59,39.66,369150.0,28.2988,28.3273,28.2417,28.2916,369150.0
2005-03-29 13:30:00,39.65,39.81,39.64,39.75,175950.0,28.2845,28.3986,28.2774,28.3558,175950.0
2005-03-29 14:00:00,39.74,39.74,39.55,39.67,266100.0,28.3487,28.3487,28.2132,28.2988,266100.0
2005-03-29 14:30:00,39.67,39.74,39.6,39.73,167250.0,28.2988,28.3487,28.2488,28.3416,167250.0
2005-03-29 15:00:00,39.71,39.72,39.6,39.63,321300.0,28.3273,28.3344,28.2488,28.2702,321300.0
2005-03-29 15:30:00,39.63,39.63,39.44,39.63,536700.0,28.2702,28.2702,28.1347,28.2702,536700.0
2005-03-30 09:30:00,39.67,40.25,39.67,40.24,307650.0,28.2988,28.7125,28.2988,28.7054,307650.0
2005-03-30 10:00:00,40.23,40.56,40.17,40.36,246900.0,28.6982,28.9337,28.6554,28.791,246900.0
2005-03-30 10:30:00,40.36,40.37,40.13,40.18,250050.0,28.791,28.7981,28.6269,28.6626,250050.0
2005-03-30 11:00:00,40.17,40.19,39.97,40.0,270150.0,28.6554,28.6697,28.5128,28.5342,270150.0
2005-03-30 11:30:00,40.0,40.07,39.97,40.01,165450.0,28.5342,28.5841,28.5128,28.5413,165450.0
2005-03-30 12:00:00,40.01,40.13,39.99,40.13,138600.0,28.5413,28.6269,28.527,28.6269,138600.0
2005-03-30 12:30:00,40.13,40.3,40.13,40.23,105900.0,28.6269,28.7482,28.6269,28.6982,105900.0
2005-03-30 13:00:00,40.21,40.27,40.15,40.16,92700.0,28.684,28.7268,28.6412,28.6483,92700.0
2005-03-30 13:30:00,40.15,40.23,40.05,40.23,122850.0,28.6412,28.6982,28.5698,28.6982,122850.0
2005-03-30 14:00:00,40.19,40.27,40.01,40.03,123000.0,28.6697,28.7268,28.5413,28.5556,123000.0
2005-03-30 14:30:00,40.04,40.13,40.02,40.13,141450.0,28.5627,28.6269,28.5484,28.6269,141450.0
2005-03-30 15:00:00,40.13,40.2,40.09,40.14,179400.0,28.6269,28.6768,28.5984,28.634,179400.0
2005-03-30 15:30:00,40.15,40.26,40.13,40.23,207750.0,28.6412,28.7196,28.6269,28.6982,207750.0
2005-03-31 09:30:00,40.41,40.61,40.13,40.52,195750.0,28.8267,28.9693,28.6269,28.9051,195750.0
2005-03-31 10:00:00,40.47,40.61,40.33,40.49,100500.0,28.8695,28.9693,28.7696,28.8837,100500.0
2005-03-31 10:30:00,40.47,40.55,40.44,40.51,119400.0,28.8695,28.9265,28.8481,28.898,119400.0
2005-03-31 11:00:00,40.54,40.63,40.5,40.54,60900.0,28.9194,28.9836,28.8909,28.9194,60900.0
2005-03-31 11:30:00,40.53,40.63,40.52,40.59,53550.0,28.9123,28.9836,28.9051,28.9551,53550.0
2005-03-31 12:00:00,40.59,40.63,40.43,40.55,60750.0,28.9551,28.9836,28.8409,28.9265,60750.0
2005-03-31 12:30:00,40.54,40.69,40.51,40.69,52800.0,28.9194,29.0264,28.898,29.0264,52800.0
2005-03-31 13:00:00,40.66,40.71,40.53,40.68,76200.0,29.005,29.0407,28.9123,29.0193,76200.0
2005-03-31 13:30:00,40.68,40.72,40.54,40.64,60900.0,29.0193,29.0478,28.9194,28.9907,60900.0
2005-03-31 14:00:00,40.62,40.7,40.57,40.69,91350.0,28.9765,29.0335,28.9408,29.0264,91350.0
2005-03-31 14:30:00,40.69,40.83,40.61,40.62,115800.0,29.0264,29.1263,28.9693,28.9765,115800.0
2005-03-31 15:00:00,40.58,40.77,40.54,40.58,124650.0,28.9479,29.0835,28.9194,28.9479,124650.0
2005-03-31 15:30:00,40.58,40.59,40.49,40.59,206250.0,28.9479,28.9551,28.8837,28.9551,206250.0
2005-04-01 09:30:00,40.63,41.07,40.61,41.07,149700.0,28.9836,29.2975,28.9693,29.2975,149700.0
2005-04-01 10:00:00,41.03,41.09,40.67,40.69,249900.0,29.2689,29.3117,29.0121,29.0264,249900.0
2005-04-01 10:30:00,40.7,40.75,40.49,40.49,149550.0,29.0335,29.0692,28.8837,28.8837,149550.0
2005-04-01 11:00:00,40.49,40.6,40.31,40.6,64800.0,28.8837,28.9622,28.7553,28.9622,64800.0
2005-04-01 11:30:00,40.6,40.87,40.6,40.75,87150.0,28.9622,29.1548,28.9622,29.0692,87150.0
2005-04-01 12:00:00,40.73,40.73,40.4,40.51,126900.0,29.0549,29.0549,28.8195,28.898,126900.0
2005-04-01 12:30:00,40.5,40.56,40.49,40.49,82200.0,28.8909,28.9337,28.8837,28.8837,82200.0
2005-04-01 13:00:00,40.48,40.48,40.14,40.23,122250.0,28.8766,28.8766,28.634,28.6982,122250.0
2005-04-01 13:30:00,40.17,40.18,40.01,40.09,96750.0,28.6554,28.6626,28.5413,28.5984,96750.0
2005-04-01 14:00:00,40.09,40.13,40.0,40.01,43350.0,28.5984,28.6269,28.5342,28.5413,43350.0
2005-04-01 14:30:00,40.01,40.17,40.0,40.1,51300.0,28.5413,28.6554,28.5342,28.6055,51300.0
2005-04-01 15:00:00,40.09,40.19,40.09,40.14,130050.0,28.5984,28.6697,28.5984,28.634,130050.0
2005-04-01 15:30:00,40.13,40.39,40.13,40.35,227700.0,28.6269,28.8124,28.6269,28.7838,227700.0
2005-04-04 09:30:00,40.33,40.47,40.19,40.46,188550.0,28.7696,28.8695,28.6697,28.8623,188550.0
2005-04-04 10:00:00,40.45,40.53,40.29,40.43,131850.0,28.8552,28.9123,28.741,28.8409,131850.0
2005-04-04 10:30:00,40.43,40.91,40.43,40.88,210000.0,28.8409,29.1833,28.8409,29.1619,210000.0
2005-04-04 11:00:00,40.87,40.97,40.65,40.77,230700.0,29.1548,29.2261,28.9979,29.0835,230700.0
2005-04-04 11:30:00,40.78,40.86,40.45,40.58,212700.0,29.0906,29.1477,28.8552,28.9479,212700.0
2005-04-04 12:00:00,40.59,40.59,40.43,40.45,55050.0,28.9551,28.9551,28.8409,28.8552,55050.0
2005-04-04 12:30:00,40.46,40.6,40.41,40.45,54150.0,28.8623,28.9622,28.8267,28.8552,54150.0
2005-04-04 13:00:00,40.45,40.46,40.22,40.27,75750.0,28.8552,28.8623,28.6911,28.7268,75750.0
2005-04-04 13:30:00,40.29,40.47,40.29,40.45,72450.0,28.741,28.8695,28.741,28.8552,72450.0
2005-04-04 14:00:00,40.47,40.5,40.39,40.44,105600.0,28.8695,28.8909,28.8124,28.8481,105600.0
2005-04-04 14:30:00,40.43,40.46,40.37,40.45,98100.0,28.8409,28.8623,28.7981,28.8552,98100.0
2005-04-04 15:00:00,40.45,40.47,40.35,40.43,180750.0,28.8552,28.8695,28.7838,28.8409,180750.0
2005-04-04 15:30:00,40.43,40.49,40.33,40.37,157950.0,28.8409,28.8837,28.7696,28.7981,157950.0
2005-04-05 09:30:00,40.27,40.53,40.19,40.43,189900.0,28.7268,28.9123,28.6697,28.8409,189900.0
2005-04-05 10:00:00,40.45,40.45,40.03,40.13,104550.0,28.8552,28.8552,28.5556,28.6269,104550.0
2005-04-05 10:30:00,40.13,40.47,40.11,40.42,119850.0,28.6269,28.8695,28.6126,28.8338,119850.0
2005-04-05 11:00:00,40.42,40.45,40.29,40.44,86700.0,28.8338,28.8552,28.741,28.8481,86700.0
2005-04-05 11:30:00,40.44,40.51,40.39,40.41,102450.0,28.8481,28.898,28.8124,28.8267,102450.0
2005-04-05 12:00:00,40.42,40.54,40.4,40.53,57300.0,28.8338,28.9194,28.8195,28.9123,57300.0
2005-04-05 12:30:00,40.53,40.53,40.32,40.32,69000.0,28.9123,28.9123,28.7624,28.7624,69000.0
2005-04-05 13:00:00,40.33,40.34,40.22,40.27,123150.0,28.7696,28.7767,28.6911,28.7268,123150.0
2005-04-05 13:30:00,40.27,40.41,40.15,40.38,97950.0,28.7268,28.8267,28.6412,28.8052,97950.0
2005-04-05 14:00:00,40.37,40.4,40.12,40.39,82950.0,28.7981,28.8195,28.6198,28.8124,82950.0
2005-04-05 14:30:00,40.39,40.44,40.31,40.37,100050.0,28.8124,28.8481,28.7553,28.7981,100050.0
2005-04-05 15:00:00,40.37,40.53,40.36,40.51,150300.0,28.7981,28.9123,28.791,28.898,150300.0
2005-04-05 15:30:00,40.51,40.61,40.51,40.57,225450.0,28.898,28.9693,28.898,28.9408,225450.0
2005-04-06 09:30:00,40.47,40.67,40.47,40.65,142200.0,28.8695,29.0121,28.8695,28.9979,142200.0
2005-04-06 10:00:00,40.63,40.63,40.27,40.4,69750.0,28.9836,28.9836,28.7268,28.8195,69750.0
2005-04-06 10:30:00,40.41,40.45,40.09,40.2,176100.0,28.8267,28.8552,28.5984,28.6768,176100.0
2005-04-06 11:00:00,40.22,40.34,40.11,40.13,140550.0,28.6911,28.7767,28.6126,28.6269,140550.0
2005-04-06 11:30:00,40.14,40.17,40.0,40.0,144000.0,28.634,28.6554,28.5342,28.5342,144000.0
2005-04-06 12:00:00,40.0,40.15,39.97,40.15,149550.0,28.5342,28.6412,28.5128,28.6412,149550.0
2005-04-06 12:30:00,40.15,40.15,40.01,40.01,112500.0,28.6412,28.6412,28.5413,28.5413,112500.0
2005-04-06 13:00:00,40.02,40.13,40.0,40.1,113550.0,28.5484,28.6269,28.5342,28.6055,113550.0
2005-04-06 13:30:00,40.09,40.11,40.0,40.03,91650.0,28.5984,28.6126,28.5342,28.5556,91650.0
2005-04-06 14:00:00,40.05,40.16,40.03,40.14,97350.0,28.5698,28.6483,28.5556,28.634,97350.0
2005-04-06 14:30:00,40.13,40.13,40.05,40.07,99750.0,28.6269,28.6269,28.5698,28.5841,99750.0
2005-04-06 15:00:00,40.07,40.13,40.0,40.02,153000.0,28.5841,28.6269,28.5342,28.5484,153000.0
2005-04-06 15:30:00,40.01,40.01,39.95,40.0,201600.0,28.5413,28.5413,28.4985,28.5342,201600.0
2005-04-07 09:30:00,39.7,39.83,39.57,39.73,155400.0,28.3202,28.4129,28.2274,28.3416,155400.0
2005-04-07 10:00:00,39.74,39.99,39.74,39.92,43950.0,28.3487,28.527,28.3487,28.4771,43950.0
2005-04-07 10:30:00,39.93,40.16,39.87,40.16,75300.0,28.4842,28.6483,28.4414,28.6483,75300.0
2005-04-07 11:00:00,40.17,40.23,40.11,40.15,80100.0,28.6554,28.6982,28.6126,28.6412,80100.0
2005-04-07 11:30:00,40.15,40.19,40.11,40.17,52050.0,28.6412,28.6697,28.6126,28.6554,52050.0
2005-04-07 12:00:00,40.18,40.2,40.07,40.12,82800.0,28.6626,28.6768,28.5841,28.6198,82800.0
2005-04-07 12:30:00,40.11,40.17,40.01,40.12,166200.0,28.6126,28.6554,28.5413,28.6198,166200.0
2005-04-07 13:00:00,40.11,40.13,39.97,40.05,90150.0,28.6126,28.6269,28.5128,28.5698,90150.0
2005-04-07 13:30:00,40.03,40.13,39.93,40.12,64950.0,28.5556,28.6269,28.4842,28.6198,64950.0
2005-04-07 14:00:00,40.13,40.27,40.12,40.17,64650.0,28.6269,28.7268,28.6198,28.6554,64650.0
2005-04-07 14:30:00,40.19,40.3,40.17,40.29,80250.0,28.6697,28.7482,28.6554,28.741,80250.0
2005-04-07 15:00:00,40.29,40.35,40.2,40.26,85800.0,28.741,28.7838,28.6768,28.7196,85800.0
2005-04-07 15:30:00,40.26,40.31,40.19,40.3,134100.0,28.7196,28.7553,28.6697,28.7482,134100.0
2005-04-08 09:30:00,40.37,40.41,40.17,40.31,95400.0,28.7981,28.8267,28.6554,28.7553,95400.0
2005-04-08 10:00:00,40.31,40.33,40.16,40.18,117300.0,28.7553,28.7696,28.6483,28.6626,117300.0
2005-04-08 10:30:00,40.18,40.19,40.0,40.02,141000.0,28.6626,28.6697,28.5342,28.5484,141000.0
2005-04-08 11:00:00,40.01,40.11,40.01,40.05,61200.0,28.5413,28.6126,28.5413,28.5698,61200.0
2005-04-08 11:30:00,40.05,40.11,39.89,39.93,57300.0,28.5698,28.6126,28.4557,28.4842,57300.0
2005-04-08 12:00:00,39.93,39.99,39.89,39.98,31650.0,28.4842,28.527,28.4557,28.5199,31650.0
2005-04-08 12:30:00,39.98,39.99,39.87,39.89,46350.0,28.5199,28.527,28.4414,28.4557,46350.0
2005-04-08 13:00:00,39.89,40.05,39.87,39.93,58950.0,28.4557,28.5698,28.4414,28.4842,58950.0
2005-04-08 13:30:00,39.93,39.95,39.89,39.95,57450.0,28.4842,28.4985,28.4557,28.4985,57450.0
2005-04-08 14:00:00,39.96,39.97,39.7,39.73,75150.0,28.5056,28.5128,28.3202,28.3416,75150.0
2005-04-08 14:30:00,39.73,39.89,39.71,39.82,83250.0,28.3416,28.4557,28.3273,28.4058,83250.0
2005-04-08 15:00:00,39.81,39.85,39.61,39.75,189150.0,28.3986,28.4272,28.256,28.3558,189150.0
2005-04-08 15:30:00,39.73,39.86,39.64,39.75,280500.0,28.3416,28.4343,28.2774,28.3558,280500.0
2005-04-11 09:30:00,39.69,39.79,39.52,39.55,120150.0,28.313,28.3844,28.1918,28.2132,120150.0
2005-04-11 10:00:00,39.55,39.72,39.47,39.67,150000.0,28.2132,28.3344,28.1561,28.2988,150000.0
2005-04-11 10:30:00,39.7,39.77,39.5,39.58,148650.0,28.3202,28.3701,28.1775,28.2346,148650.0
2005-04-11 11:00:00,39.58,39.58,39.37,39.43,116250.0,28.2346,28.2346,28.0848,28.1276,116250.0
2005-04-11 11:30:00,39.43,39.49,39.34,39.41,75900.0,28.1276,28.1704,28.0634,28.1133,75900.0
2005-04-11 12:00:00,39.41,39.55,39.41,39.49,93300.0,28.1133,28.2132,28.1133,28.1704,93300.0
2005-04-11 12:30:00,39.49,39.58,39.47,39.57,160050.0,28.1704,28.2346,28.1561,28.2274,160050.0
2005-04-11 13:00:00,39.57,39.66,39.53,39.63,156150.0,28.2274,28.2916,28.1989,28.2702,156150.0
2005-04-11 13:30:00,39.63,39.69,39.63,39.67,106650.0,28.2702,28.313,28.2702,28.2988,106650.0
2005-04-11 14:00:00,39.67,39.75,39.67,39.74,91800.0,28.2988,28.3558,28.2988,28.3487,91800.0
2005-04-11 14:30:00,39.74,39.91,39.73,39.89,115050.0,28.3487,28.47,28.3416,28.4557,115050.0
2005-04-11 15:00:00,39.89,39.99,39.86,39.98,241200.0,28.4557,28.527,28.4343,28.5199,241200.0
2005-04-11 15:30:00,39.98,40.08,39.97,40.08,207600.0,28.5199,28.5912,28.5128,28.5912,207600.0
2005-04-12 09:30:00,39.93,40.02,39.9,39.97,114150.0,28.4842,28.5484,28.4628,28.5128,114150.0
2005-04-12 10:00:00,40.0,40.03,39.9,39.93,46350.0,28.5342,28.5556,28.4628,28.4842,46350.0
2005-04-12 10:30:00,39.94,39.96,39.83,39.91,115050.0,28.4914,28.5056,28.4129,28.47,115050.0
2005-04-12 11:00:00,39.91,40.03,39.91,40.01,46950.0,28.47,28.5556,28.47,28.5413,46950.0
2005-04-12 11:30:00,40.01,40.1,40.01,40.07,71250.0,28.5413,28.6055,28.5413,28.5841,71250.0
2005-04-12 12:00:00,40.06,40.13,40.06,40.13,77400.0,28.577,28.6269,28.577,28.6269,77400.0
2005-04-12 12:30:00,40.13,40.14,40.07,40.07,74700.0,28.6269,28.634,28.5841,28.5841,74700.0
2005-04-12 13:00:00,40.07,40.08,40.0,40.03,52650.0,28.5841,28.5912,28.5342,28.5556,52650.0
2005-04-12 13:30:00,40.02,40.06,40.0,40.05,78750.0,28.5484,28.577,28.5342,28.5698,78750.0
2005-04-12 14:00:00,40.05,40.37,40.0,40.31,174300.0,28.5698,28.7981,28.5342,28.7553,174300.0
2005-04-12 14:30:00,40.31,40.65,40.29,40.58,162150.0,28.7553,28.9979,28.741,28.9479,162150.0
2005-04-12 15:00:00,40.58,40.73,40.57,40.69,137850.0,28.9479,29.0549,28.9408,29.0264,137850.0
2005-04-12 15:30:00,40.69,40.8,40.68,40.77,253350.0,29.0264,29.1049,29.0193,29.0835,253350.0
2005-04-13 09:30:00,40.77,40.77,40.47,40.5,66300.0,29.0835,29.0835,28.8695,28.8909,66300.0
2005-04-13 10:00:00,40.48,40.5,40.37,40.4,57300.0,28.8766,28.8909,28.7981,28.8195,57300.0
2005-04-13 10:30:00,40.39,40.48,40.33,40.39,87150.0,28.8124,28.8766,28.7696,28.8124,87150.0
2005-04-13 11:00:00,40.39,40.39,40.2,40.27,102450.0,28.8124,28.8124,28.6768,28.7268,102450.0
2005-04-13 11:30:00,40.25,40.36,40.25,40.31,73200.0,28.7125,28.791,28.7125,28.7553,73200.0
2005-04-13 12:00:00,40.3,40.31,40.23,40.29,67350.0,28.7482,28.7553,28.6982,28.741,67350.0
2005-04-13 12:30:00,40.27,40.33,40.23,40.31,73800.0,28.7268,28.7696,28.6982,28.7553,73800.0
2005-04-13 13:00:00,40.31,40.31,40.03,40.1,82350.0,28.7553,28.7553,28.5556,28.6055,82350.0
2005-04-13 13:30:00,40.1,40.12,39.87,39.92,53400.0,28.6055,28.6198,28.4414,28.4771,53400.0
2005-04-13 14:00:00,39.93,40.06,39.93,40.04,52050.0,28.4842,28.577,28.4842,28.5627,52050.0
2005-04-13 14:30:00,40.04,40.04,39.87,39.92,85800.0,28.5627,28.5627,28.4414,28.4771,85800.0
2005-04-13 15:00:00,39.93,39.93,39.74,39.75,97800.0,28.4842,28.4842,28.3487,28.3558,97800.0
2005-04-13 15:30:00,39.75,39.81,39.67,39.81,175050.0,28.3558,28.3986,28.2988,28.3986,175050.0
2005-04-14 09:30:00,39.7,39.9,39.51,39.77,121050.0,28.3202,28.4628,28.1846,28.3701,121050.0
2005-04-14 10:00:00,39.77,39.87,39.7,39.74,166500.0,28.3701,28.4414,28.3202,28.3487,166500.0
2005-04-14 10:30:00,39.74,39.74,39.53,39.65,121350.0,28.3487,28.3487,28.1989,28.2845,121350.0
2005-04-14 11:00:00,39.65,39.8,39.53,39.53,63150.0,28.2845,28.3915,28.1989,28.1989,63150.0
2005-04-14 11:30:00,39.53,39.59,39.43,39.46,99450.0,28.1989,28.2417,28.1276,28.149,99450.0
2005-04-14 12:00:00,39.47,39.5,39.28,39.3,82650.0,28.1561,28.1775,28.0206,28.0348,82650.0
2005-04-14 12:30:00,39.3,39.41,39.3,39.33,57300.0,28.0348,28.1133,28.0348,28.0562,57300.0
2005-04-14 13:00:00,39.34,39.37,39.03,39.03,108450.0,28.0634,28.0848,27.8422,27.8422,108450.0
2005-04-14 13:30:00,39.03,39.11,38.86,39.1,129600.0,27.8422,27.8993,27.721,27.8922,129600.0
2005-04-14 14:00:00,39.09,39.11,38.99,39.1,73950.0,27.885,27.8993,27.8137,27.8922,73950.0
2005-04-14 14:30:00,39.11,39.13,38.95,38.99,154200.0,27.8993,27.9136,27.7852,27.8137,154200.0
2005-04-14 15:00:00,38.99,39.0,38.86,38.88,167850.0,27.8137,27.8208,27.721,27.7352,167850.0
2005-04-14 15:30:00,38.87,38.9,38.55,38.64,293700.0,27.7281,27.7495,27.4998,27.564,293700.0
2005-04-15 09:30:00,38.27,38.31,37.93,38.1,196650.0,27.3001,27.3286,27.0575,27.1788,196650.0
2005-04-15 10:00:00,38.11,38.4,38.1,38.4,221400.0,27.1859,27.3928,27.1788,27.3928,221400.0
2005-04-15 10:30:00,38.37,38.45,38.25,38.39,183750.0,27.3714,27.4285,27.2858,27.3857,183750.0
2005-04-15 11:00:00,38.41,38.42,38.2,38.29,146100.0,27.3999,27.4071,27.2501,27.3143,146100.0
2005-04-15 11:30:00,38.3,38.3,38.14,38.27,123600.0,27.3215,27.3215,27.2073,27.3001,123600.0
2005-04-15 12:00:00,38.27,38.27,37.97,38.0,86550.0,27.3001,27.3001,27.0861,27.1075,86550.0
2005-04-15 12:30:00,38.01,38.23,37.98,38.01,64050.0,27.1146,27.2715,27.0932,27.1146,64050.0
2005-04-15 13:00:00,38.01,38.2,38.0,38.18,79650.0,27.1146,27.2501,27.1075,27.2359,79650.0
2005-04-15 13:30:00,38.18,38.21,38.01,38.04,58500.0,27.2359,27.2573,27.1146,27.136,58500.0
2005-04-15 14:00:00,38.05,38.27,38.04,38.09,120900.0,27.1431,27.3001,27.136,27.1717,120900.0
2005-04-15 14:30:00,38.05,38.1,37.93,38.1,105750.0,27.1431,27.1788,27.0575,27.1788,105750.0
2005-04-15 15:00:00,38.1,38.16,37.87,37.93,128850.0,27.1788,27.2216,27.0147,27.0575,128850.0
2005-04-15 15:30:00,37.95,38.09,37.95,38.09,340350.0,27.0718,27.1717,27.0718,27.1717,340350.0
2005-04-18 09:30:00,39.17,39.33,38.31,39.0,619050.0,27.9421,28.0562,27.3286,27.8208,619050.0
2005-04-18 10:00:00,39.0,39.23,38.8,38.91,391500.0,27.8208,27.9849,27.6781,27.7566,391500.0
2005-04-18 10:30:00,38.91,38.99,38.73,38.99,105750.0,27.7566,27.8137,27.6282,27.8137,105750.0
2005-04-18 11:00:00,38.99,39.07,38.93,38.97,108150.0,27.8137,27.8708,27.7709,27.7994,108150.0
2005-04-18 11:30:00,38.93,39.04,38.73,38.89,94950.0,27.7709,27.8494,27.6282,27.7424,94950.0
2005-04-18 12:00:00,38.9,38.99,38.75,38.99,44550.0,27.7495,27.8137,27.6425,27.8137,44550.0
2005-04-18 12:30:00,38.99,39.45,38.97,39.35,226350.0,27.8137,28.1418,27.7994,28.0705,226350.0
2005-04-18 13:00:00,39.35,39.48,39.26,39.36,146550.0,28.0705,28.1632,28.0063,28.0776,146550.0
2005-04-18 13:30:00,39.33,39.42,39.07,39.35,136800.0,28.0562,28.1204,27.8708,28.0705,136800.0
2005-04-18 14:00:00,39.37,39.48,39.27,39.27,133350.0,28.0848,28.1632,28.0134,28.0134,133350.0
2005-04-18 14:30:00,39.27,39.31,39.09,39.27,82050.0,28.0134,28.042,27.885,28.0134,82050.0
2005-04-18 15:00:00,39.3,39.5,39.25,39.5,136350.0,28.0348,28.1775,27.9992,28.1775,136350.0
2005-04-18 15:30:00,39.5,39.6,39.33,39.55,187950.0,28.1775,28.2488,28.0562,28.2132,187950.0
2005-04-19 09:30:00,39.52,39.83,39.29,39.67,191850.0,28.1918,28.4129,28.0277,28.2988,191850.0
2005-04-19 10:00:00,39.67,39.96,39.67,39.89,178350.0,28.2988,28.5056,28.2988,28.4557,178350.0
2005-04-19 10:30:00,39.92,40.17,39.89,40.07,156750.0,28.4771,28.6554,28.4557,28.5841,156750.0
2005-04-19 11:00:00,40.08,40.22,40.01,40.19,105000.0,28.5912,28.6911,28.5413,28.6697,105000.0
2005-04-19 11:30:00,40.19,40.39,40.08,40.35,104700.0,28.6697,28.8124,28.5912,28.7838,104700.0
2005-04-19 12:00:00,40.34,40.4,40.18,40.19,113850.0,28.7767,28.8195,28.6626,28.6697,113850.0
2005-04-19 12:30:00,40.23,40.33,40.22,40.25,85350.0,28.6982,28.7696,28.6911,28.7125,85350.0
2005-04-19 13:00:00,40.27,40.35,40.21,40.35,120900.0,28.7268,28.7838,28.684,28.7838,120900.0
2005-04-19 13:30:00,40.34,40.44,40.29,40.42,83700.0,28.7767,28.8481,28.741,28.8338,83700.0
2005-04-19 14:00:00,40.41,40.45,40.34,40.39,63450.0,28.8267,28.8552,28.7767,28.8124,63450.0
2005-04-19 14:30:00,40.37,40.53,40.37,40.53,98400.0,28.7981,28.9123,28.7981,28.9123,98400.0
2005-04-19 15:00:00,40.53,40.54,40.27,40.37,103350.0,28.9123,28.9194,28.7268,28.7981,103350.0
2005-04-19 15:30:00,40.39,40.49,40.25,40.32,184800.0,28.8124,28.8837,28.7125,28.7624,184800.0
2005-04-20 09:30:00,40.53,40.75,40.31,40.55,225600.0,28.9123,29.0692,28.7553,28.9265,225600.0
2005-04-20 10:00:00,40.56,40.71,40.55,40.61,92250.0,28.9337,29.0407,28.9265,28.9693,92250.0
2005-04-20 10:30:00,40.61,40.75,40.48,40.75,90300.0,28.9693,29.0692,28.8766,29.0692,90300.0
2005-04-20 11:00:00,40.73,40.83,40.49,40.5,89700.0,29.0549,29.1263,28.8837,28.8909,89700.0
2005-04-20 11:30:00,40.5,40.59,40.43,40.55,42750.0,28.8909,28.9551,28.8409,28.9265,42750.0
2005-04-20 12:00:00,40.55,40.57,40.4,40.43,62850.0,28.9265,28.9408,28.8195,28.8409,62850.0
2005-04-20 12:30:00,40.43,40.47,40.2,40.23,52950.0,28.8409,28.8695,28.6768,28.6982,52950.0
2005-04-20 13:00:00,40.25,40.39,40.21,40.34,22500.0,28.7125,28.8124,28.684,28.7767,22500.0
2005-04-20 13:30:00,40.33,40.35,40.21,40.29,25650.0,28.7696,28.7838,28.684,28.741,25650.0
2005-04-20 14:00:00,40.3,40.33,40.11,40.15,45600.0,28.7482,28.7696,28.6126,28.6412,45600.0
2005-04-20 14:30:00,40.13,40.31,40.11,40.31,34950.0,28.6269,28.7553,28.6126,28.7553,34950.0
2005-04-20 15:00:00,40.31,40.33,39.96,40.08,97950.0,28.7553,28.7696,28.5056,28.5912,97950.0
2005-04-20 15:30:00,40.07,40.11,39.93,40.05,125400.0,28.5841,28.6126,28.4842,28.5698,125400.0
2005-04-21 09:30:00,40.23,40.39,39.99,40.03,174600.0,28.6982,28.8124,28.527,28.5556,174600.0
2005-04-21 10:00:00,40.04,40.07,39.73,39.77,120450.0,28.5627,28.5841,28.3416,28.3701,120450.0
2005-04-21 10:30:00,39.78,39.83,39.61,39.7,143100.0,28.3772,28.4129,28.256,28.3202,143100.0
2005-04-21 11:00:00,39.7,39.7,39.35,39.47,122400.0,28.3202,28.3202,28.0705,28.1561,122400.0
2005-04-21 11:30:00,39.47,39.76,39.47,39.61,86700.0,28.1561,28.363,28.1561,28.256,86700.0
2005-04-21 12:00:00,39.61,40.01,39.61,39.83,156450.0,28.256,28.5413,28.256,28.4129,156450.0
2005-04-21 12:30:00,39.83,39.89,39.71,39.75,98850.0,28.4129,28.4557,28.3273,28.3558,98850.0
2005-04-21 13:00:00,39.75,39.97,39.71,39.87,120000.0,28.3558,28.5128,28.3273,28.4414,120000.0
2005-04-21 13:30:00,39.87,39.97,39.87,39.9,115950.0,28.4414,28.5128,28.4414,28.4628,115950.0
2005-04-21 14:00:00,39.9,40.28,39.89,40.27,174750.0,28.4628,28.7339,28.4557,28.7268,174750.0
2005-04-21 14:30:00,40.27,40.27,40.18,40.26,83250.0,28.7268,28.7268,28.6626,28.7196,83250.0
2005-04-21 15:00:00,40.27,40.39,40.26,40.39,232500.0,28.7268,28.8124,28.7196,28.8124,232500.0
2005-04-21 15:30:00,40.39,40.47,40.34,40.47,170850.0,28.8124,28.8695,28.7767,28.8695,170850.0
2005-04-22 09:30:00,40.49,40.49,40.23,40.45,89100.0,28.8837,28.8837,28.6982,28.8552,89100.0
2005-04-22 10:00:00,40.46,40.57,40.36,40.45,42300.0,28.8623,28.9408,28.791,28.8552,42300.0
2005-04-22 10:30:00,40.47,40.6,40.43,40.59,30600.0,28.8695,28.9622,28.8409,28.9551,30600.0
2005-04-22 11:00:00,40.59,40.76,40.57,40.68,48300.0,28.9551,29.0763,28.9408,29.0193,48300.0
2005-04-22 11:30:00,40.63,40.89,40.63,40.83,91650.0,28.9836,29.1691,28.9836,29.1263,91650.0
2005-04-22 12:00:00,40.82,40.85,40.61,40.85,67500.0,29.1191,29.1405,28.9693,29.1405,67500.0
2005-04-22 12:30:00,40.84,41.03,40.78,40.93,55950.0,29.1334,29.2689,29.0906,29.1976,55950.0
2005-04-22 13:00:00,40.94,41.02,40.86,40.99,36150.0,29.2047,29.2618,29.1477,29.2404,36150.0
2005-04-22 13:30:00,40.97,41.04,40.86,40.95,44250.0,29.2261,29.2761,29.1477,29.2119,44250.0
2005-04-22 14:00:00,40.96,40.97,40.7,40.79,36900.0,29.219,29.2261,29.0335,29.0977,36900.0
2005-04-22 14:30:00,40.81,40.89,40.57,40.65,83700.0,29.112,29.1691,28.9408,28.9979,83700.0
2005-04-22 15:00:00,40.63,40.69,40.35,40.37,156750.0,28.9836,29.0264,28.7838,28.7981,156750.0
2005-04-22 15:30:00,40.37,40.58,40.24,40.57,214200.0,28.7981,28.9479,28.7054,28.9408,214200.0
2005-04-25 09:30:00,40.69,40.9,40.65,40.81,120600.0,29.0264,29.1762,28.9979,29.112,120600.0
2005-04-25 10:00:00,40.81,40.99,40.75,40.87,120600.0,29.112,29.2404,29.0692,29.1548,120600.0
2005-04-25 10:30:00,40.87,40.91,40.68,40.74,76800.0,29.1548,29.1833,29.0193,29.0621,76800.0
2005-04-25 11:00:00,40.74,40.87,40.63,40.7,67050.0,29.0621,29.1548,28.9836,29.0335,67050.0
2005-04-25 11:30:00,40.71,40.87,40.67,40.83,54450.0,29.0407,29.1548,29.0121,29.1263,54450.0
2005-04-25 12:00:00,40.83,40.83,40.67,40.69,40950.0,29.1263,29.1263,29.0121,29.0264,40950.0
2005-04-25 12:30:00,40.69,40.78,40.68,40.71,56250.0,29.0264,29.0906,29.0193,29.0407,56250.0
2005-04-25 13:00:00,40.68,40.69,40.53,40.57,40950.0,29.0193,29.0264,28.9123,28.9408,40950.0
2005-04-25 13:30:00,40.59,40.73,40.51,40.51,51150.0,28.9551,29.0549,28.898,28.898,51150.0
2005-04-25 14:00:00,40.49,40.62,40.47,40.62,49800.0,28.8837,28.9765,28.8695,28.9765,49800.0
2005-04-25 14:30:00,40.6,40.71,40.54,40.54,79350.0,28.9622,29.0407,28.9194,28.9194,79350.0
2005-04-25 15:00:00,40.52,40.55,40.41,40.54,75150.0,28.9051,28.9265,28.8267,28.9194,75150.0
2005-04-25 15:30:00,40.53,40.68,40.51,40.68,120900.0,28.9123,29.0193,28.898,29.0193,120900.0
2005-04-26 09:30:00,40.67,40.67,40.27,40.35,69750.0,29.0121,29.0121,28.7268,28.7838,69750.0
2005-04-26 10:00:00,40.35,40.51,40.2,40.39,52950.0,28.7838,28.898,28.6768,28.8124,52950.0
2005-04-26 10:30:00,40.39,40.62,40.38,40.62,39600.0,28.8124,28.9765,28.8052,28.9765,39600.0
2005-04-26 11:00:00,40.63,40.69,40.47,40.47,58050.0,28.9836,29.0264,28.8695,28.8695,58050.0
2005-04-26 11:30:00,40.47,40.53,40.27,40.28,51000.0,28.8695,28.9123,28.7268,28.7339,51000.0
2005-04-26 12:00:00,40.29,40.35,40.17,40.26,59400.0,28.741,28.7838,28.6554,28.7196,59400.0
2005-04-26 12:30:00,40.25,40.29,40.17,40.19,45150.0,28.7125,28.741,28.6554,28.6697,45150.0
2005-04-26 13:00:00,40.17,40.23,40.03,40.03,64050.0,28.6554,28.6982,28.5556,28.5556,64050.0
2005-04-26 13:30:00,40.04,40.22,40.03,40.22,74400.0,28.5627,28.6911,28.5556,28.6911,74400.0
2005-04-26 14:00:00,40.19,40.19,39.87,39.96,64050.0,28.6697,28.6697,28.4414,28.5056,64050.0
2005-04-26 14:30:00,39.95,40.03,39.76,39.78,56400.0,28.4985,28.5556,28.363,28.3772,56400.0
2005-04-26 15:00:00,39.78,40.06,39.78,40.02,83850.0,28.3772,28.577,28.3772,28.5484,83850.0
2005-04-26 15:30:00,40.01,40.06,39.87,39.89,127500.0,28.5413,28.577,28.4414,28.4557,127500.0
2005-04-27 09:30:00,39.8,39.81,39.45,39.45,96150.0,28.3915,28.3986,28.1418,28.1418,96150.0
2005-04-27 10:00:00,39.45,39.45,39.2,39.2,69450.0,28.1418,28.1418,27.9635,27.9635,69450.0
2005-04-27 10:30:00,39.2,39.3,39.2,39.29,166950.0,27.9635,28.0348,27.9635,28.0277,166950.0
2005-04-27 11:00:00,39.29,39.57,39.26,39.56,52950.0,28.0277,28.2274,28.0063,28.2203,52950.0
2005-04-27 11:30:00,39.56,39.67,39.51,39.67,47550.0,28.2203,28.2988,28.1846,28.2988,47550.0
2005-04-27 12:00:00,39.67,39.91,39.67,39.76,41850.0,28.2988,28.47,28.2988,28.363,41850.0
2005-04-27 12:30:00,39.75,39.75,39.59,39.74,61200.0,28.3558,28.3558,28.2417,28.3487,61200.0
2005-04-27 13:00:00,39.75,39.97,39.75,39.82,67200.0,28.3558,28.5128,28.3558,28.4058,67200.0
2005-04-27 13:30:00,39.82,40.07,39.81,40.06,67200.0,28.4058,28.5841,28.3986,28.577,67200.0
2005-04-27 14:00:00,40.05,40.09,40.0,40.05,80550.0,28.5698,28.5984,28.5342,28.5698,80550.0
2005-04-27 14:30:00,40.05,40.11,39.97,40.08,50400.0,28.5698,28.6126,28.5128,28.5912,50400.0
2005-04-27 15:00:00,40.12,40.17,40.03,40.09,83850.0,28.6198,28.6554,28.5556,28.5984,83850.0
2005-04-27 15:30:00,40.08,40.1,40.01,40.08,116550.0,28.5912,28.6055,28.5413,28.5912,116550.0
2005-04-28 09:30:00,40.0,40.0,39.47,39.54,116250.0,28.5342,28.5342,28.1561,28.206,116250.0
2005-04-28 10:00:00,39.54,39.93,39.54,39.93,66600.0,28.206,28.4842,28.206,28.4842,66600.0
2005-04-28 10:30:00,39.93,40.0,39.75,39.82,53700.0,28.4842,28.5342,28.3558,28.4058,53700.0
2005-04-28 11:00:00,39.81,39.87,39.75,39.8,35700.0,28.3986,28.4414,28.3558,28.3915,35700.0
2005-04-28 11:30:00,39.8,39.8,39.67,39.71,27750.0,28.3915,28.3915,28.2988,28.3273,27750.0
2005-04-28 12:00:00,39.7,39.71,39.6,39.67,33000.0,28.3202,28.3273,28.2488,28.2988,33000.0
2005-04-28 12:30:00,39.68,39.79,39.65,39.75,18450.0,28.3059,28.3844,28.2845,28.3558,18450.0
2005-04-28 13:00:00,39.73,39.78,39.64,39.64,30150.0,28.3416,28.3772,28.2774,28.2774,30150.0
2005-04-28 13:30:00,39.67,39.81,39.61,39.79,35400.0,28.2988,28.3986,28.256,28.3844,35400.0
2005-04-28 14:00:00,39.79,39.8,39.41,39.47,61350.0,28.3844,28.3915,28.1133,28.1561,61350.0
2005-04-28 14:30:00,39.46,39.52,39.28,39.35,112950.0,28.149,28.1918,28.0206,28.0705,112950.0
2005-04-28 15:00:00,39.34,39.5,39.24,39.42,98550.0,28.0634,28.1775,27.992,28.1204,98550.0
2005-04-28 15:30:00,39.42,39.43,39.31,39.39,88650.0,28.1204,28.1276,28.042,28.099,88650.0
2005-04-29 09:30:00,39.66,39.77,39.54,39.65,84150.0,28.2916,28.3701,28.206,28.2845,84150.0
2005-04-29 10:00:00,39.7,39.77,39.23,39.23,91350.0,28.3202,28.3701,27.9849,27.9849,91350.0
2005-04-29 10:30:00,39.24,39.32,38.99,39.09,123900.0,27.992,28.0491,27.8137,27.885,123900.0
2005-04-29 11:00:00,39.09,39.39,39.09,39.27,105900.0,27.885,28.099,27.885,28.0134,105900.0
2005-04-29 11:30:00,39.27,39.29,39.11,39.28,45750.0,28.0134,28.0277,27.8993,28.0206,45750.0
2005-04-29 12:00:00,39.28,39.36,39.11,39.18,36000.0,28.0206,28.0776,27.8993,27.9492,36000.0
2005-04-29 12:30:00,39.18,39.43,39.17,39.39,59550.0,27.9492,28.1276,27.9421,28.099,59550.0
2005-04-29 13:00:00,39.39,39.59,39.37,39.47,183300.0,28.099,28.2417,28.0848,28.1561,183300.0
2005-04-29 13:30:00,39.48,39.56,39.37,39.55,38250.0,28.1632,28.2203,28.0848,28.2132,38250.0
2005-04-29 14:00:00,39.56,39.61,39.38,39.56,72750.0,28.2203,28.256,28.0919,28.2203,72750.0
2005-04-29 14:30:00,39.57,39.9,39.57,39.78,126450.0,28.2274,28.4628,28.2274,28.3772,126450.0
2005-04-29 15:00:00,39.78,39.92,39.78,39.92,116550.0,28.3772,28.4771,28.3772,28.4771,116550.0
2005-04-29 15:30:00,39.92,40.03,39.85,39.93,138600.0,28.4771,28.5556,28.4272,28.4842,138600.0
2005-05-02 09:30:00,40.06,40.89,40.06,40.83,172050.0,28.577,29.1691,28.577,29.1263,172050.0
2005-05-02 10:00:00,40.8,40.85,40.34,40.36,187200.0,29.1049,29.1405,28.7767,28.791,187200.0
2005-05-02 10:30:00,40.36,40.36,40.18,40.21,82350.0,28.791,28.791,28.6626,28.684,82350.0
2005-05-02 11:00:00,40.25,40.25,40.03,40.11,124950.0,28.7125,28.7125,28.5556,28.6126,124950.0
2005-05-02 11:30:00,40.12,40.13,39.93,39.99,130650.0,28.6198,28.6269,28.4842,28.527,130650.0
2005-05-02 12:00:00,39.99,40.07,39.87,40.02,64500.0,28.527,28.5841,28.4414,28.5484,64500.0
2005-05-02 12:30:00,40.02,40.02,39.91,39.95,54600.0,28.5484,28.5484,28.47,28.4985,54600.0
2005-05-02 13:00:00,39.95,40.0,39.88,39.91,70800.0,28.4985,28.5342,28.4486,28.47,70800.0
2005-05-02 13:30:00,39.91,39.93,39.77,39.91,58950.0,28.47,28.4842,28.3701,28.47,58950.0
2005-05-02 14:00:00,39.91,39.91,39.7,39.83,68400.0,28.47,28.47,28.3202,28.4129,68400.0
2005-05-02 14:30:00,39.84,40.0,39.76,39.88,99600.0,28.42,28.5342,28.363,28.4486,99600.0
2005-05-02 15:00:00,39.87,40.03,39.84,40.0,91500.0,28.4414,28.5556,28.42,28.5342,91500.0
2005-05-02 15:30:00,40.0,40.11,39.97,40.11,110700.0,28.5342,28.6126,28.5128,28.6126,110700.0
2005-05-03 09:30:00,39.87,40.23,39.83,40.17,190650.0,28.4414,28.6982,28.4129,28.6554,190650.0
2005-05-03 10:00:00,40.19,40.2,40.04,40.09,47700.0,28.6697,28.6768,28.5627,28.5984,47700.0
2005-05-03 10:30:00,40.08,40.18,40.0,40.05,61050.0,28.5912,28.6626,28.5342,28.5698,61050.0
2005-05-03 11:00:00,40.05,40.11,39.99,40.09,43050.0,28.5698,28.6126,28.527,28.5984,43050.0
2005-05-03 11:30:00,40.11,40.24,40.07,40.17,58350.0,28.6126,28.7054,28.5841,28.6554,58350.0
2005-05-03 12:00:00,40.17,40.2,40.09,40.1,47250.0,28.6554,28.6768,28.5984,28.6055,47250.0
2005-05-03 12:30:00,40.09,40.09,39.91,39.94,55650.0,28.5984,28.5984,28.47,28.4914,55650.0
2005-05-03 13:00:00,39.94,40.0,39.92,39.95,38400.0,28.4914,28.5342,28.4771,28.4985,38400.0
2005-05-03 13:30:00,39.96,40.0,39.91,39.99,79050.0,28.5056,28.5342,28.47,28.527,79050.0
2005-05-03 14:00:00,39.99,40.01,39.8,40.01,127500.0,28.527,28.5413,28.3915,28.5413,127500.0
2005-05-03 14:30:00,39.98,40.27,39.97,40.15,194700.0,28.5199,28.7268,28.5128,28.6412,194700.0
2005-05-03 15:00:00,40.17,40.17,39.9,39.95,223200.0,28.6554,28.6554,28.4628,28.4985,223200.0
2005-05-03 15:30:00,39.96,40.03,39.81,40.01,183300.0,28.5056,28.5556,28.3986,28.5413,183300.0
2005-05-04 09:30:00,40.4,40.52,40.2,40.45,147000.0,28.8195,28.9051,28.6768,28.8552,147000.0
2005-05-04 10:00:00,40.45,40.63,40.43,40.58,91650.0,28.8552,28.9836,28.8409,28.9479,91650.0
2005-05-04 10:30:00,40.58,40.69,40.53,40.67,98850.0,28.9479,29.0264,28.9123,29.0121,98850.0
2005-05-04 11:00:00,40.66,40.83,40.65,40.83,106800.0,29.005,29.1263,28.9979,29.1263,106800.0
2005-05-04 11:30:00,40.84,41.17,40.84,41.11,195450.0,29.1334,29.3688,29.1334,29.326,195450.0
2005-05-04 12:00:00,41.11,41.11,40.79,40.81,116700.0,29.326,29.326,29.0977,29.112,116700.0
2005-05-04 12:30:00,40.81,40.83,40.67,40.73,79200.0,29.112,29.1263,29.0121,29.0549,79200.0
2005-05-04 13:00:00,40.73,40.74,40.65,40.65,48000.0,29.0549,29.0621,28.9979,28.9979,48000.0
2005-05-04 13:30:00,40.67,41.09,40.63,41.05,69750.0,29.0121,29.3117,28.9836,29.2832,69750.0
2005-05-04 14:00:00,41.07,41.08,40.89,40.93,114150.0,29.2975,29.3046,29.1691,29.1976,114150.0
2005-05-04 14:30:00,40.93,41.12,40.93,41.11,147900.0,29.1976,29.3331,29.1976,29.326,147900.0
2005-05-04 15:00:00,41.13,41.16,41.04,41.13,57300.0,29.3403,29.3617,29.2761,29.3403,57300.0
2005-05-04 15:30:00,41.13,41.14,40.97,41.07,181800.0,29.3403,29.3474,29.2261,29.2975,181800.0
2005-05-05 09:30:00,41.07,41.08,40.61,40.72,206400.0,29.2975,29.3046,28.9693,29.0478,206400.0
2005-05-05 10:00:00,40.73,40.96,40.39,40.4,192600.0,29.0549,29.219,28.8124,28.8195,192600.0
2005-05-05 10:30:00,40.4,40.67,40.4,40.52,106500.0,28.8195,29.0121,28.8195,28.9051,106500.0
2005-05-05 11:00:00,40.52,40.52,40.23,40.23,184950.0,28.9051,28.9051,28.6982,28.6982,184950.0
2005-05-05 11:30:00,40.23,40.28,40.19,40.23,175200.0,28.6982,28.7339,28.6697,28.6982,175200.0
2005-05-05 12:00:00,40.22,40.35,40.19,40.29,91050.0,28.6911,28.7838,28.6697,28.741,91050.0
2005-05-05 12:30:00,40.29,40.35,39.81,39.81,145650.0,28.741,28.7838,28.3986,28.3986,145650.0
2005-05-05 13:00:00,39.8,39.97,39.77,39.83,155100.0,28.3915,28.5128,28.3701,28.4129,155100.0
2005-05-05 13:30:00,39.83,39.93,39.79,39.85,152100.0,28.4129,28.4842,28.3844,28.4272,152100.0
2005-05-05 14:00:00,39.87,40.04,39.85,39.91,108900.0,28.4414,28.5627,28.4272,28.47,108900.0
2005-05-05 14:30:00,39.91,39.93,39.79,39.86,104250.0,28.47,28.4842,28.3844,28.4343,104250.0
2005-05-05 15:00:00,39.85,40.09,39.85,39.93,111600.0,28.4272,28.5984,28.4272,28.4842,111600.0
2005-05-05 15:30:00,39.91,40.17,39.91,40.08,227250.0,28.47,28.6554,28.47,28.5912,227250.0
2005-05-06 09:30:00,40.2,40.31,39.87,39.96,201150.0,28.6768,28.7553,28.4414,28.5056,201150.0
2005-05-06 10:00:00,39.96,40.03,39.73,39.87,171600.0,28.5056,28.5556,28.3416,28.4414,171600.0
2005-05-06 10:30:00,39.87,40.0,39.85,39.93,96000.0,28.4414,28.5342,28.4272,28.4842,96000.0
2005-05-06 11:00:00,39.95,39.97,39.8,39.8,97950.0,28.4985,28.5128,28.3915,28.3915,97950.0
2005-05-06 11:30:00,39.8,39.89,39.73,39.76,82350.0,28.3915,28.4557,28.3416,28.363,82350.0
2005-05-06 12:00:00,39.77,39.81,39.67,39.75,70050.0,28.3701,28.3986,28.2988,28.3558,70050.0
2005-05-06 12:30:00,39.76,39.92,39.7,39.91,66450.0,28.363,28.4771,28.3202,28.47,66450.0
2005-05-06 13:00:00,39.91,40.03,39.85,39.99,55350.0,28.47,28.5556,28.4272,28.527,55350.0
2005-05-06 13:30:00,39.99,40.05,39.92,39.93,45600.0,28.527,28.5698,28.4771,28.4842,45600.0
2005-05-06 14:00:00,39.93,40.0,39.9,39.93,120000.0,28.4842,28.5342,28.4628,28.4842,120000.0
2005-05-06 14:30:00,39.91,39.98,39.89,39.92,43500.0,28.47,28.5199,28.4557,28.4771,43500.0
2005-05-06 15:00:00,39.91,39.97,39.81,39.89,84600.0,28.47,28.5128,28.3986,28.4557,84600.0
2005-05-06 15:30:00,39.89,39.95,39.78,39.81,123150.0,28.4557,28.4985,28.3772,28.3986,123150.0
2005-05-09 09:30:00,39.87,40.08,39.75,39.87,136950.0,28.4414,28.5912,28.3558,28.4414,136950.0
2005-05-09 10:00:00,39.87,39.89,39.53,39.68,145650.0,28.4414,28.4557,28.1989,28.3059,145650.0
2005-05-09 10:30:00,39.69,39.8,39.61,39.73,154200.0,28.313,28.3915,28.256,28.3416,154200.0
2005-05-09 11:00:00,39.71,39.86,39.71,39.85,66600.0,28.3273,28.4343,28.3273,28.4272,66600.0
2005-05-09 11:30:00,39.85,39.93,39.82,39.85,58350.0,28.4272,28.4842,28.4058,28.4272,58350.0
2005-05-09 12:00:00,39.85,40.03,39.83,39.96,50700.0,28.4272,28.5556,28.4129,28.5056,50700.0
2005-05-09 12:30:00,39.97,40.0,39.95,39.95,41850.0,28.5128,28.5342,28.4985,28.4985,41850.0
2005-05-09 13:00:00,39.95,39.99,39.94,39.99,30300.0,28.4985,28.527,28.4914,28.527,30300.0
2005-05-09 13:30:00,39.99,40.09,39.97,40.06,47100.0,28.527,28.5984,28.5128,28.577,47100.0
2005-05-09 14:00:00,40.07,40.09,39.98,39.99,81600.0,28.5841,28.5984,28.5199,28.527,81600.0
2005-05-09 14:30:00,39.99,40.0,39.95,39.97,81450.0,28.527,28.5342,28.4985,28.5128,81450.0
2005-05-09 15:00:00,39.97,39.98,39.81,39.92,94050.0,28.5128,28.5199,28.3986,28.4771,94050.0
2005-05-09 15:30:00,39.93,40.03,39.89,39.98,122850.0,28.4842,28.5556,28.4557,28.5199,122850.0
2005-05-10 09:30:00,39.92,39.95,39.47,39.51,111600.0,28.4771,28.4985,28.1561,28.1846,111600.0
2005-05-10 10:00:00,39.49,39.59,39.4,39.47,71100.0,28.1704,28.2417,28.1062,28.1561,71100.0
2005-05-10 10:30:00,39.48,39.51,39.39,39.44,70800.0,28.1632,28.1846,28.099,28.1347,70800.0
2005-05-10 11:00:00,39.45,39.52,39.39,39.4,85800.0,28.1418,28.1918,28.099,28.1062,85800.0
2005-05-10 11:30:00,39.4,39.45,39.24,39.28,73200.0,28.1062,28.1418,27.992,28.0206,73200.0
2005-05-10 12:00:00,39.28,39.35,39.26,39.29,55500.0,28.0206,28.0705,28.0063,28.0277,55500.0
2005-05-10 12:30:00,39.29,39.47,39.29,39.47,42300.0,28.0277,28.1561,28.0277,28.1561,42300.0
2005-05-10 13:00:00,39.46,39.53,39.37,39.53,38250.0,28.149,28.1989,28.0848,28.1989,38250.0
2005-05-10 13:30:00,39.53,39.57,39.37,39.52,49500.0,28.1989,28.2274,28.0848,28.1918,49500.0
2005-05-10 14:00:00,39.52,39.57,39.38,39.4,46500.0,28.1918,28.2274,28.0919,28.1062,46500.0
2005-05-10 14:30:00,39.41,39.44,39.17,39.18,128550.0,28.1133,28.1347,27.9421,27.9492,128550.0
2005-05-10 15:00:00,39.2,39.29,39.17,39.22,219150.0,27.9635,28.0277,27.9421,27.9778,219150.0
2005-05-10 15:30:00,39.23,39.4,39.17,39.38,267450.0,27.9849,28.1062,27.9421,28.0919,267450.0
2005-05-11 09:30:00,39.33,39.4,39.21,39.29,191700.0,28.0562,28.1062,27.9706,28.0277,191700.0
2005-05-11 10:00:00,39.29,39.36,39.21,39.31,81900.0,28.0277,28.0776,27.9706,28.042,81900.0
2005-05-11 10:30:00,39.33,39.45,39.27,39.29,155250.0,28.0562,28.1418,28.0134,28.0277,155250.0
2005-05-11 11:00:00,39.27,39.49,39.27,39.43,122550.0,28.0134,28.1704,28.0134,28.1276,122550.0
2005-05-11 11:30:00,39.43,39.6,39.43,39.53,82650.0,28.1276,28.2488,28.1276,28.1989,82650.0
2005-05-11 12:00:00,39.52,39.63,39.28,39.4,86850.0,28.1918,28.2702,28.0206,28.1062,86850.0
2005-05-11 12:30:00,39.41,39.52,39.37,39.4,46950.0,28.1133,28.1918,28.0848,28.1062,46950.0
2005-05-11 13:00:00,39.41,39.49,39.34,39.39,198000.0,28.1133,28.1704,28.0634,28.099,198000.0
2005-05-11 13:30:00,39.39,39.42,39.31,39.36,66000.0,28.099,28.1204,28.042,28.0776,66000.0
2005-05-11 14:00:00,39.36,39.61,39.35,39.6,267150.0,28.0776,28.256,28.0705,28.2488,267150.0
2005-05-11 14:30:00,39.61,39.75,39.57,39.63,89550.0,28.256,28.3558,28.2274,28.2702,89550.0
2005-05-11 15:00:00,39.61,39.73,39.58,39.67,70950.0,28.256,28.3416,28.2346,28.2988,70950.0
2005-05-11 15:30:00,39.67,39.73,39.6,39.69,150000.0,28.2988,28.3416,28.2488,28.313,150000.0
2005-05-12 09:30:00,39.49,39.59,39.13,39.15,199200.0,28.1704,28.2417,27.9136,27.9278,199200.0
2005-05-12 10:00:00,39.18,39.31,39.1,39.11,186150.0,27.9492,28.042,27.8922,27.8993,186150.0
2005-05-12 10:30:00,39.11,39.2,38.93,38.95,126150.0,27.8993,27.9635,27.7709,27.7852,126150.0
2005-05-12 11:00:00,38.95,38.95,38.75,38.93,227850.0,27.7852,27.7852,27.6425,27.7709,227850.0
2005-05-12 11:30:00,38.93,39.17,38.91,39.12,188700.0,27.7709,27.9421,27.7566,27.9064,188700.0
2005-05-12 12:00:00,39.12,39.32,39.12,39.19,158700.0,27.9064,28.0491,27.9064,27.9564,158700.0
2005-05-12 12:30:00,39.18,39.19,39.07,39.16,117900.0,27.9492,27.9564,27.8708,27.935,117900.0
2005-05-12 13:00:00,39.16,39.25,39.13,39.16,67050.0,27.935,27.9992,27.9136,27.935,67050.0
2005-05-12 13:30:00,39.14,39.21,39.1,39.16,108000.0,27.9207,27.9706,27.8922,27.935,108000.0
2005-05-12 14:00:00,39.14,39.24,39.01,39.05,211500.0,27.9207,27.992,27.828,27.8565,211500.0
2005-05-12 14:30:00,39.05,39.15,38.92,38.99,161850.0,27.8565,27.9278,27.7638,27.8137,161850.0
2005-05-12 15:00:00,38.99,39.0,38.84,38.9,108300.0,27.8137,27.8208,27.7067,27.7495,108300.0
2005-05-12 15:30:00,38.92,38.95,38.83,38.92,178350.0,27.7638,27.7852,27.6996,27.7638,178350.0
2005-05-13 09:30:00,39.05,39.05,38.62,38.77,132900.0,27.8565,27.8565,27.5497,27.6567,132900.0
2005-05-13 10:00:00,38.78,38.83,38.57,38.57,171750.0,27.6639,27.6996,27.5141,27.5141,171750.0
2005-05-13 10:30:00,38.6,38.73,38.59,38.73,254700.0,27.5355,27.6282,27.5283,27.6282,254700.0
2005-05-13 11:00:00,38.7,38.87,38.7,38.87,139350.0,27.6068,27.7281,27.6068,27.7281,139350.0
2005-05-13 11:30:00,38.87,38.91,38.81,38.82,87600.0,27.7281,27.7566,27.6853,27.6924,87600.0
2005-05-13 12:00:00,38.82,38.9,38.79,38.84,65550.0,27.6924,27.7495,27.671,27.7067,65550.0
2005-05-13 12:30:00,38.85,38.85,38.71,38.77,63000.0,27.7138,27.7138,27.6139,27.6567,63000.0
2005-05-13 13:00:00,38.77,38.8,38.61,38.64,54150.0,27.6567,27.6781,27.5426,27.564,54150.0
2005-05-13 13:30:00,38.64,38.67,38.52,38.63,70050.0,27.564,27.5854,27.4784,27.5569,70050.0
2005-05-13 14:00:00,38.61,38.66,38.43,38.49,61200.0,27.5426,27.5783,27.4142,27.457,61200.0
2005-05-13 14:30:00,38.49,38.5,38.21,38.33,153750.0,27.457,27.4641,27.2573,27.3429,153750.0
2005-05-13 15:00:00,38.33,38.67,38.27,38.62,93450.0,27.3429,27.5854,27.3001,27.5497,93450.0
2005-05-13 15:30:00,38.63,38.67,38.53,38.63,144600.0,27.5569,27.5854,27.4855,27.5569,144600.0
2005-05-16 09:30:00,38.64,38.73,38.41,38.45,115800.0,27.564,27.6282,27.3999,27.4285,115800.0
2005-05-16 10:00:00,38.45,38.76,38.45,38.67,103950.0,27.4285,27.6496,27.4285,27.5854,103950.0
2005-05-16 10:30:00,38.67,38.95,38.63,38.93,80700.0,27.5854,27.7852,27.5569,27.7709,80700.0
2005-05-16 11:00:00,38.91,38.99,38.78,38.93,56850.0,27.7566,27.8137,27.6639,27.7709,56850.0
2005-05-16 11:30:00,38.91,38.93,38.77,38.86,27900.0,27.7566,27.7709,27.6567,27.721,27900.0
2005-05-16 12:00:00,38.86,38.94,38.81,38.86,30900.0,27.721,27.778,27.6853,27.721,30900.0
2005-05-16 12:30:00,38.85,38.92,38.79,38.87,49200.0,27.7138,27.7638,27.671,27.7281,49200.0
2005-05-16 13:00:00,38.87,38.97,38.79,38.96,44250.0,27.7281,27.7994,27.671,27.7923,44250.0
2005-05-16 13:30:00,38.96,39.06,38.88,39.06,56250.0,27.7923,27.8636,27.7352,27.8636,56250.0
2005-05-16 14:00:00,39.06,39.06,38.89,38.93,50550.0,27.8636,27.8636,27.7424,27.7709,50550.0
2005-05-16 14:30:00,38.95,38.99,38.86,38.95,67650.0,27.7852,27.8137,27.721,27.7852,67650.0
2005-05-16 15:00:00,38.95,39.13,38.91,39.12,83250.0,27.7852,27.9136,27.7566,27.9064,83250.0
2005-05-16 15:30:00,39.12,39.13,39.07,39.11,94350.0,27.9064,27.9136,27.8708,27.8993,94350.0
2005-05-17 09:30:00,38.81,39.04,38.45,39.03,179100.0,27.7784,27.9431,27.5208,27.9359,179100.0
2005-05-17 10:00:00,39.03,39.04,38.79,38.79,134550.0,27.9359,27.9431,27.7641,27.7641,134550.0
2005-05-17 10:30:00,38.73,38.75,38.59,38.65,105750.0,27.7212,27.7355,27.621,27.6639,105750.0
2005-05-17 11:00:00,38.64,38.94,38.64,38.88,63450.0,27.6568,27.8715,27.6568,27.8285,63450.0
2005-05-17 11:30:00,38.88,39.03,38.87,38.92,55050.0,27.8285,27.9359,27.8214,27.8572,55050.0
2005-05-17 12:00:00,38.91,39.03,38.91,38.97,40950.0,27.85,27.9359,27.85,27.893,40950.0
2005-05-17 12:30:00,38.98,38.98,38.85,38.87,55200.0,27.9001,27.9001,27.8071,27.8214,55200.0
2005-05-17 13:00:00,38.87,38.97,38.84,38.91,84900.0,27.8214,27.893,27.7999,27.85,84900.0
2005-05-17 13:30:00,38.91,39.0,38.89,38.97,40350.0,27.85,27.9144,27.8357,27.893,40350.0
2005-05-17 14:00:00,38.95,39.07,38.89,38.99,44400.0,27.8786,27.9645,27.8357,27.9073,44400.0
2005-05-17 14:30:00,38.99,39.42,38.99,39.37,129300.0,27.9073,28.215,27.9073,28.1793,129300.0
2005-05-17 15:00:00,39.36,39.45,39.3,39.45,94200.0,28.1721,28.2365,28.1292,28.2365,94200.0
2005-05-17 15:30:00,39.47,39.63,39.42,39.63,193800.0,28.2508,28.3654,28.215,28.3654,193800.0
2005-05-18 09:30:00,39.67,40.01,39.65,39.91,171750.0,28.394,28.6373,28.3797,28.5658,171750.0
2005-05-18 10:00:00,39.91,40.17,39.9,40.16,113700.0,28.5658,28.7519,28.5586,28.7447,113700.0
2005-05-18 10:30:00,40.17,40.39,40.17,40.39,150450.0,28.7519,28.9093,28.7519,28.9093,150450.0
2005-05-18 11:00:00,40.35,40.4,40.15,40.19,64050.0,28.8807,28.9165,28.7375,28.7662,64050.0
2005-05-18 11:30:00,40.19,40.25,40.07,40.18,66150.0,28.7662,28.8091,28.6803,28.759,66150.0
2005-05-18 12:00:00,40.18,40.55,40.18,40.5,66450.0,28.759,29.0239,28.759,28.9881,66450.0
2005-05-18 12:30:00,40.49,40.59,40.4,40.52,39000.0,28.9809,29.0525,28.9165,29.0024,39000.0
2005-05-18 13:00:00,40.54,40.55,40.36,40.41,36450.0,29.0167,29.0239,28.8879,28.9236,36450.0
2005-05-18 13:30:00,40.41,40.47,40.34,40.34,27150.0,28.9236,28.9666,28.8735,28.8735,27150.0
2005-05-18 14:00:00,40.34,40.55,40.34,40.53,28350.0,28.8735,29.0239,28.8735,29.0095,28350.0
2005-05-18 14:30:00,40.53,40.63,40.46,40.57,60300.0,29.0095,29.0811,28.9594,29.0382,60300.0
2005-05-18 15:00:00,40.57,40.57,40.45,40.45,147450.0,29.0382,29.0382,28.9523,28.9523,147450.0
2005-05-18 15:30:00,40.45,40.49,40.31,40.31,183150.0,28.9523,28.9809,28.8521,28.8521,183150.0
2005-05-19 09:30:00,40.4,40.41,40.13,40.35,47250.0,28.9165,28.9236,28.7232,28.8807,47250.0
2005-05-19 10:00:00,40.33,40.49,40.29,40.42,160500.0,28.8664,28.9809,28.8378,28.9308,160500.0
2005-05-19 10:30:00,40.45,40.47,40.27,40.42,50850.0,28.9523,28.9666,28.8234,28.9308,50850.0
2005-05-19 11:00:00,40.43,40.57,40.39,40.45,31050.0,28.938,29.0382,28.9093,28.9523,31050.0
2005-05-19 11:30:00,40.41,40.42,40.32,40.37,73350.0,28.9236,28.9308,28.8592,28.895,73350.0
2005-05-19 12:00:00,40.36,40.37,40.17,40.17,66000.0,28.8879,28.895,28.7519,28.7519,66000.0
2005-05-19 12:30:00,40.17,40.31,40.17,40.31,16950.0,28.7519,28.8521,28.7519,28.8521,16950.0
2005-05-19 13:00:00,40.31,40.35,40.25,40.25,24300.0,28.8521,28.8807,28.8091,28.8091,24300.0
2005-05-19 13:30:00,40.26,40.3,40.09,40.11,25350.0,28.8163,28.8449,28.6946,28.7089,25350.0
2005-05-19 14:00:00,40.11,40.2,40.07,40.17,27150.0,28.7089,28.7733,28.6803,28.7519,27150.0
2005-05-19 14:30:00,40.19,40.19,39.95,40.09,73200.0,28.7662,28.7662,28.5944,28.6946,73200.0
2005-05-19 15:00:00,40.09,40.25,40.07,40.16,51450.0,28.6946,28.8091,28.6803,28.7447,51450.0
2005-05-19 15:30:00,40.17,40.25,40.15,40.22,57900.0,28.7519,28.8091,28.7375,28.7877,57900.0
2005-05-20 09:30:00,40.27,40.29,39.95,40.14,84900.0,28.8234,28.8378,28.5944,28.7304,84900.0
2005-05-20 10:00:00,40.11,40.19,39.93,39.95,33000.0,28.7089,28.7662,28.5801,28.5944,33000.0
2005-05-20 10:30:00,39.94,39.99,39.87,39.97,35250.0,28.5872,28.623,28.5371,28.6087,35250.0
2005-05-20 11:00:00,39.97,40.08,39.93,39.93,36600.0,28.6087,28.6874,28.5801,28.5801,36600.0
2005-05-20 11:30:00,39.93,39.99,39.91,39.97,30450.0,28.5801,28.623,28.5658,28.6087,30450.0
2005-05-20 12:00:00,39.97,40.15,39.97,40.13,95100.0,28.6087,28.7375,28.6087,28.7232,95100.0
2005-05-20 12:30:00,40.15,40.31,40.13,40.3,96300.0,28.7375,28.8521,28.7232,28.8449,96300.0
2005-05-20 13:00:00,40.32,40.43,40.31,40.43,113550.0,28.8592,28.938,28.8521,28.938,113550.0
2005-05-20 13:30:00,40.43,40.55,40.41,40.51,78000.0,28.938,29.0239,28.9236,28.9952,78000.0
2005-05-20 14:00:00,40.51,40.62,40.48,40.51,49200.0,28.9952,29.074,28.9737,28.9952,49200.0
2005-05-20 14:30:00,40.53,40.61,40.53,40.55,94800.0,29.0095,29.0668,29.0095,29.0239,94800.0
2005-05-20 15:00:00,40.55,40.63,40.47,40.51,172650.0,29.0239,29.0811,28.9666,28.9952,172650.0
2005-05-20 15:30:00,40.51,40.55,40.44,40.51,175050.0,28.9952,29.0239,28.9451,28.9952,175050.0
2005-05-23 09:30:00,40.48,41.19,40.48,41.13,167850.0,28.9737,29.4819,28.9737,29.439,167850.0
2005-05-23 10:00:00,41.12,41.46,41.12,41.39,166350.0,29.4318,29.6752,29.4318,29.6251,166350.0
2005-05-23 10:30:00,41.39,41.44,41.13,41.25,118200.0,29.6251,29.6609,29.439,29.5249,118200.0
2005-05-23 11:00:00,41.25,41.25,41.05,41.12,124950.0,29.5249,29.5249,29.3817,29.4318,124950.0
2005-05-23 11:30:00,41.12,41.23,41.08,41.2,57750.0,29.4318,29.5106,29.4032,29.4891,57750.0
2005-05-23 12:00:00,41.23,41.24,41.08,41.11,42150.0,29.5106,29.5177,29.4032,29.4247,42150.0
2005-05-23 12:30:00,41.13,41.19,41.02,41.06,35700.0,29.439,29.4819,29.3603,29.3889,35700.0
2005-05-23 13:00:00,41.11,41.13,40.99,41.09,46500.0,29.4247,29.439,29.3388,29.4104,46500.0
2005-05-23 13:30:00,41.09,41.16,41.02,41.06,35400.0,29.4104,29.4605,29.3603,29.3889,35400.0
2005-05-23 14:00:00,41.07,41.35,41.03,41.33,75600.0,29.396,29.5965,29.3674,29.5821,75600.0
2005-05-23 14:30:00,41.31,41.41,41.25,41.37,59250.0,29.5678,29.6394,29.5249,29.6108,59250.0
2005-05-23 15:00:00,41.37,41.41,41.25,41.25,60900.0,29.6108,29.6394,29.5249,29.5249,60900.0
2005-05-23 15:30:00,41.25,41.33,41.1,41.13,121800.0,29.5249,29.5821,29.4175,29.439,121800.0
2005-05-24 09:30:00,40.83,40.86,40.53,40.75,68550.0,29.2243,29.2457,29.0095,29.167,68550.0
2005-05-24 10:00:00,40.73,40.73,40.59,40.63,73350.0,29.1527,29.1527,29.0525,29.0811,73350.0
2005-05-24 10:30:00,40.63,40.73,40.61,40.73,63900.0,29.0811,29.1527,29.0668,29.1527,63900.0
2005-05-24 11:00:00,40.73,40.75,40.62,40.62,85050.0,29.1527,29.167,29.074,29.074,85050.0
2005-05-24 11:30:00,40.63,40.7,40.47,40.49,44250.0,29.0811,29.1312,28.9666,28.9809,44250.0
2005-05-24 12:00:00,40.51,40.64,40.5,40.52,18150.0,28.9952,29.0883,28.9881,29.0024,18150.0
2005-05-24 12:30:00,40.51,40.59,40.47,40.58,18900.0,28.9952,29.0525,28.9666,29.0453,18900.0
2005-05-24 13:00:00,40.57,40.57,40.49,40.51,26250.0,29.0382,29.0382,28.9809,28.9952,26250.0
2005-05-24 13:30:00,40.51,40.61,40.49,40.59,13800.0,28.9952,29.0668,28.9809,29.0525,13800.0
2005-05-24 14:00:00,40.59,40.65,40.5,40.61,34950.0,29.0525,29.0954,28.9881,29.0668,34950.0
2005-05-24 14:30:00,40.61,40.7,40.53,40.58,92400.0,29.0668,29.1312,29.0095,29.0453,92400.0
2005-05-24 15:00:00,40.59,40.79,40.51,40.75,75600.0,29.0525,29.1956,28.9952,29.167,75600.0
2005-05-24 15:30:00,40.75,40.76,40.58,40.63,130500.0,29.167,29.1742,29.0453,29.0811,130500.0
2005-05-25 09:30:00,40.53,40.53,40.37,40.42,22800.0,29.0095,29.0095,28.895,28.9308,22800.0
2005-05-25 10:00:00,40.4,40.4,40.09,40.15,38700.0,28.9165,28.9165,28.6946,28.7375,38700.0
2005-05-25 10:30:00,40.13,40.17,39.99,40.17,45300.0,28.7232,28.7519,28.623,28.7519,45300.0
2005-05-25 11:00:00,40.14,40.22,40.05,40.15,38400.0,28.7304,28.7877,28.666,28.7375,38400.0
2005-05-25 11:30:00,40.15,40.23,40.03,40.07,30300.0,28.7375,28.7948,28.6517,28.6803,30300.0
2005-05-25 12:00:00,40.08,40.17,40.06,40.11,10500.0,28.6874,28.7519,28.6731,28.7089,10500.0
2005-05-25 12:30:00,40.1,40.2,40.1,40.15,18000.0,28.7018,28.7733,28.7018,28.7375,18000.0
2005-05-25 13:00:00,40.14,40.21,40.03,40.03,24000.0,28.7304,28.7805,28.6517,28.6517,24000.0
2005-05-25 13:30:00,40.05,40.17,40.04,40.14,20700.0,28.666,28.7519,28.6588,28.7304,20700.0
2005-05-25 14:00:00,40.13,40.2,40.1,40.2,18000.0,28.7232,28.7733,28.7018,28.7733,18000.0
2005-05-25 14:30:00,40.2,40.32,40.2,40.27,39150.0,28.7733,28.8592,28.7733,28.8234,39150.0
2005-05-25 15:00:00,40.27,40.33,40.17,40.18,47850.0,28.8234,28.8664,28.7519,28.759,47850.0
2005-05-25 15:30:00,40.19,40.29,40.17,40.22,57300.0,28.7662,28.8378,28.7519,28.7877,57300.0
2005-05-26 09:30:00,40.33,40.67,40.33,40.52,36450.0,28.8664,29.1097,28.8664,29.0024,36450.0
2005-05-26 10:00:00,40.54,40.76,40.54,40.59,30450.0,29.0167,29.1742,29.0167,29.0525,30450.0
2005-05-26 10:30:00,40.56,40.67,40.51,40.59,30300.0,29.031,29.1097,28.9952,29.0525,30300.0
2005-05-26 11:00:00,40.59,40.59,40.51,40.54,22200.0,29.0525,29.0525,28.9952,29.0167,22200.0
2005-05-26 11:30:00,40.54,40.59,40.49,40.58,14400.0,29.0167,29.0525,28.9809,29.0453,14400.0
2005-05-26 12:00:00,40.57,40.61,40.53,40.59,7650.0,29.0382,29.0668,29.0095,29.0525,7650.0
2005-05-26 12:30:00,40.59,40.61,40.53,40.55,12600.0,29.0525,29.0668,29.0095,29.0239,12600.0
2005-05-26 13:00:00,40.55,40.55,40.39,40.47,17850.0,29.0239,29.0239,28.9093,28.9666,17850.0
2005-05-26 13:30:00,40.48,40.59,40.48,40.59,12900.0,28.9737,29.0525,28.9737,29.0525,12900.0
2005-05-26 14:00:00,40.58,40.69,40.55,40.67,24000.0,29.0453,29.1241,29.0239,29.1097,24000.0
2005-05-26 14:30:00,40.66,40.67,40.57,40.62,41850.0,29.1026,29.1097,29.0382,29.074,41850.0
2005-05-26 15:00:00,40.62,40.69,40.61,40.63,37200.0,29.074,29.1241,29.0668,29.0811,37200.0
2005-05-26 15:30:00,40.63,40.74,40.61,40.71,46650.0,29.0811,29.1598,29.0668,29.1384,46650.0
2005-05-27 09:30:00,40.69,40.79,40.52,40.7,77400.0,29.1241,29.1956,29.0024,29.1312,77400.0
2005-05-27 10:00:00,40.71,40.72,40.53,40.55,86700.0,29.1384,29.1455,29.0095,29.0239,86700.0
2005-05-27 10:30:00,40.54,40.69,40.52,40.65,39450.0,29.0167,29.1241,29.0024,29.0954,39450.0
2005-05-27 11:00:00,40.65,40.74,40.61,40.68,18450.0,29.0954,29.1598,29.0668,29.1169,18450.0
2005-05-27 11:30:00,40.69,40.71,40.65,40.69,11400.0,29.1241,29.1384,29.0954,29.1241,11400.0
2005-05-27 12:00:00,40.66,40.67,40.6,40.64,20250.0,29.1026,29.1097,29.0596,29.0883,20250.0
2005-05-27 12:30:00,40.64,40.67,40.59,40.67,18000.0,29.0883,29.1097,29.0525,29.1097,18000.0
2005-05-27 13:00:00,40.67,40.7,40.63,40.64,14400.0,29.1097,29.1312,29.0811,29.0883,14400.0
2005-05-27 13:30:00,40.64,40.73,40.61,40.73,12300.0,29.0883,29.1527,29.0668,29.1527,12300.0
2005-05-27 14:00:00,40.71,40.77,40.67,40.77,11850.0,29.1384,29.1813,29.1097,29.1813,11850.0
2005-05-27 14:30:00,40.76,40.77,40.72,40.76,21300.0,29.1742,29.1813,29.1455,29.1742,21300.0
2005-05-27 15:00:00,40.74,40.78,40.67,40.71,21750.0,29.1598,29.1885,29.1097,29.1384,21750.0
2005-05-27 15:30:00,40.71,40.71,40.55,40.61,75600.0,29.1384,29.1384,29.0239,29.0668,75600.0
2005-05-31 09:30:00,40.49,40.53,40.06,40.11,145950.0,28.9809,29.0095,28.6731,28.7089,145950.0
2005-05-31 10:00:00,40.13,40.3,40.09,40.14,69900.0,28.7232,28.8449,28.6946,28.7304,69900.0
2005-05-31 10:30:00,40.15,40.29,40.14,40.18,59550.0,28.7375,28.8378,28.7304,28.759,59550.0
2005-05-31 11:00:00,40.17,40.29,40.13,40.29,34200.0,28.7519,28.8378,28.7232,28.8378,34200.0
2005-05-31 11:30:00,40.3,40.3,40.21,40.27,30300.0,28.8449,28.8449,28.7805,28.8234,30300.0
2005-05-31 12:00:00,40.25,40.27,40.17,40.27,36150.0,28.8091,28.8234,28.7519,28.8234,36150.0
2005-05-31 12:30:00,40.26,40.29,40.19,40.25,26550.0,28.8163,28.8378,28.7662,28.8091,26550.0
2005-05-31 13:00:00,40.25,40.29,40.22,40.29,32250.0,28.8091,28.8378,28.7877,28.8378,32250.0
2005-05-31 13:30:00,40.29,40.37,40.28,40.33,51150.0,28.8378,28.895,28.8306,28.8664,51150.0
2005-05-31 14:00:00,40.33,40.35,40.27,40.35,32850.0,28.8664,28.8807,28.8234,28.8807,32850.0
2005-05-31 14:30:00,40.35,40.49,40.35,40.49,72600.0,28.8807,28.9809,28.8807,28.9809,72600.0
2005-05-31 15:00:00,40.49,40.57,40.4,40.4,103200.0,28.9809,29.0382,28.9165,28.9165,103200.0
2005-05-31 15:30:00,40.43,40.43,40.21,40.25,217950.0,28.938,28.938,28.7805,28.8091,217950.0
2005-06-01 09:30:00,40.35,40.35,40.07,40.2,64500.0,28.8807,28.8807,28.6803,28.7733,64500.0
2005-06-01 10:00:00,40.23,40.73,40.23,40.73,123900.0,28.7948,29.1527,28.7948,29.1527,123900.0
2005-06-01 10:30:00,40.73,40.76,40.65,40.73,44250.0,29.1527,29.1742,29.0954,29.1527,44250.0
2005-06-01 11:00:00,40.74,40.88,40.71,40.71,77850.0,29.1598,29.26,29.1384,29.1384,77850.0
2005-06-01 11:30:00,40.7,40.73,40.69,40.73,36150.0,29.1312,29.1527,29.1241,29.1527,36150.0
2005-06-01 12:00:00,40.73,40.74,40.62,40.68,29250.0,29.1527,29.1598,29.074,29.1169,29250.0
2005-06-01 12:30:00,40.69,40.8,40.67,40.8,50850.0,29.1241,29.2028,29.1097,29.2028,50850.0
2005-06-01 13:00:00,40.79,40.83,40.73,40.74,24750.0,29.1956,29.2243,29.1527,29.1598,24750.0
2005-06-01 13:30:00,40.75,40.88,40.71,40.88,40350.0,29.167,29.26,29.1384,29.26,40350.0
2005-06-01 14:00:00,40.91,40.91,40.67,40.68,44250.0,29.2815,29.2815,29.1097,29.1169,44250.0
2005-06-01 14:30:00,40.69,40.71,40.45,40.5,64200.0,29.1241,29.1384,28.9523,28.9881,64200.0
2005-06-01 15:00:00,40.49,40.57,40.47,40.5,48300.0,28.9809,29.0382,28.9666,28.9881,48300.0
2005-06-01 15:30:00,40.51,40.63,40.51,40.63,34650.0,28.9952,29.0811,28.9952,29.0811,34650.0
2005-06-02 09:30:00,40.08,40.31,40.08,40.23,128100.0,28.6874,28.8521,28.6874,28.7948,128100.0
2005-06-02 10:00:00,40.24,40.33,40.05,40.19,54300.0,28.802,28.8664,28.666,28.7662,54300.0
2005-06-02 10:30:00,40.16,40.29,40.13,40.2,42000.0,28.7447,28.8378,28.7232,28.7733,42000.0
2005-06-02 11:00:00,40.2,40.2,40.08,40.13,59850.0,28.7733,28.7733,28.6874,28.7232,59850.0
2005-06-02 11:30:00,40.13,40.21,40.07,40.15,47400.0,28.7232,28.7805,28.6803,28.7375,47400.0
2005-06-02 12:00:00,40.15,40.24,40.14,40.2,57600.0,28.7375,28.802,28.7304,28.7733,57600.0
2005-06-02 12:30:00,40.2,40.27,40.19,40.27,25350.0,28.7733,28.8234,28.7662,28.8234,25350.0
2005-06-02 13:00:00,40.28,40.31,40.25,40.27,21900.0,28.8306,28.8521,28.8091,28.8234,21900.0
2005-06-02 13:30:00,40.25,40.25,40.12,40.14,29100.0,28.8091,28.8091,28.7161,28.7304,29100.0
2005-06-02 14:00:00,40.14,40.26,40.12,40.26,25650.0,28.7304,28.8163,28.7161,28.8163,25650.0
2005-06-02 14:30:00,40.26,40.41,40.26,40.34,364050.0,28.8163,28.9236,28.8163,28.8735,364050.0
2005-06-02 15:00:00,40.35,40.51,40.35,40.5,135300.0,28.8807,28.9952,28.8807,28.9881,135300.0
2005-06-02 15:30:00,40.5,40.59,40.45,40.5,145650.0,28.9881,29.0525,28.9523,28.9881,145650.0
2005-06-03 09:30:00,40.33,40.33,40.17,40.22,100800.0,28.8664,28.8664,28.7519,28.7877,100800.0
2005-06-03 10:00:00,40.21,40.26,40.17,40.2,111750.0,28.7805,28.8163,28.7519,28.7733,111750.0
2005-06-03 10:30:00,40.2,40.33,40.2,40.31,52950.0,28.7733,28.8664,28.7733,28.8521,52950.0
2005-06-03 11:00:00,40.29,40.34,40.25,40.27,34500.0,28.8378,28.8735,28.8091,28.8234,34500.0
2005-06-03 11:30:00,40.27,40.27,40.04,40.13,45300.0,28.8234,28.8234,28.6588,28.7232,45300.0
2005-06-03 12:00:00,40.13,40.18,40.08,40.17,38400.0,28.7232,28.759,28.6874,28.7519,38400.0
2005-06-03 12:30:00,40.17,40.28,40.12,40.19,65400.0,28.7519,28.8306,28.7161,28.7662,65400.0
2005-06-03 13:00:00,40.21,40.21,40.1,40.17,36900.0,28.7805,28.7805,28.7018,28.7519,36900.0
2005-06-03 13:30:00,40.16,40.28,40.08,40.1,52050.0,28.7447,28.8306,28.6874,28.7018,52050.0
2005-06-03 14:00:00,40.1,40.17,40.05,40.14,66750.0,28.7018,28.7519,28.666,28.7304,66750.0
2005-06-03 14:30:00,40.13,40.21,40.1,40.21,52350.0,28.7232,28.7805,28.7018,28.7805,52350.0
2005-06-03 15:00:00,40.21,40.27,40.15,40.17,88050.0,28.7805,28.8234,28.7375,28.7519,88050.0
2005-06-03 15:30:00,40.17,40.33,40.17,40.29,129600.0,28.7519,28.8664,28.7519,28.8378,129600.0
2005-06-06 09:30:00,40.63,40.87,40.6,40.85,237600.0,29.0811,29.2529,29.0596,29.2386,237600.0
2005-06-06 10:00:00,40.84,41.2,40.81,41.11,168450.0,29.2314,29.4891,29.2099,29.4247,168450.0
2005-06-06 10:30:00,41.1,41.11,40.95,40.97,125550.0,29.4175,29.4247,29.3102,29.3245,125550.0
2005-06-06 11:00:00,40.96,41.29,40.95,41.26,78000.0,29.3173,29.5535,29.3102,29.532,78000.0
2005-06-06 11:30:00,41.25,41.32,41.17,41.21,100800.0,29.5249,29.575,29.4676,29.4962,100800.0
2005-06-06 12:00:00,41.21,41.25,41.11,41.14,70650.0,29.4962,29.5249,29.4247,29.4461,70650.0
2005-06-06 12:30:00,41.15,41.24,41.1,41.15,52350.0,29.4533,29.5177,29.4175,29.4533,52350.0
2005-06-06 13:00:00,41.15,41.15,40.98,41.0,93750.0,29.4533,29.4533,29.3316,29.3459,93750.0
2005-06-06 13:30:00,41.0,41.11,40.98,41.11,46200.0,29.3459,29.4247,29.3316,29.4247,46200.0
2005-06-06 14:00:00,41.09,41.2,41.03,41.11,64350.0,29.4104,29.4891,29.3674,29.4247,64350.0
2005-06-06 14:30:00,41.12,41.15,41.01,41.02,31950.0,29.4318,29.4533,29.3531,29.3603,31950.0
2005-06-06 15:00:00,41.01,41.03,40.9,40.97,73350.0,29.3531,29.3674,29.2744,29.3245,73350.0
2005-06-06 15:30:00,40.97,41.08,40.96,41.01,98700.0,29.3245,29.4032,29.3173,29.3531,98700.0
2005-06-07 09:30:00,41.05,41.61,40.99,41.6,164250.0,29.3817,29.7826,29.3388,29.7754,164250.0
2005-06-07 10:00:00,41.6,41.97,41.53,41.96,151200.0,29.7754,30.0402,29.7253,30.0331,151200.0
2005-06-07 10:30:00,41.96,41.99,41.64,41.64,100050.0,30.0331,30.0545,29.804,29.804,100050.0
2005-06-07 11:00:00,41.65,41.65,41.55,41.61,76650.0,29.8112,29.8112,29.7396,29.7826,76650.0
2005-06-07 11:30:00,41.62,41.77,41.62,41.73,77100.0,29.7897,29.8971,29.7897,29.8684,77100.0
2005-06-07 12:00:00,41.73,41.75,41.66,41.71,31050.0,29.8684,29.8828,29.8183,29.8541,31050.0
2005-06-07 12:30:00,41.71,41.74,41.69,41.74,44550.0,29.8541,29.8756,29.8398,29.8756,44550.0
2005-06-07 13:00:00,41.73,41.75,41.67,41.68,39000.0,29.8684,29.8828,29.8255,29.8327,39000.0
2005-06-07 13:30:00,41.69,41.74,41.64,41.65,63000.0,29.8398,29.8756,29.804,29.8112,63000.0
2005-06-07 14:00:00,41.64,41.67,41.41,41.47,64800.0,29.804,29.8255,29.6394,29.6823,64800.0
2005-06-07 14:30:00,41.48,41.61,41.47,41.56,49050.0,29.6895,29.7826,29.6823,29.7468,49050.0
2005-06-07 15:00:00,41.56,41.62,41.44,41.53,112350.0,29.7468,29.7897,29.6609,29.7253,112350.0
2005-06-07 15:30:00,41.53,41.53,41.44,41.48,135300.0,29.7253,29.7253,29.6609,29.6895,135300.0
2005-06-08 09:30:00,41.56,41.73,41.42,41.49,93150.0,29.7468,29.8684,29.6466,29.6967,93150.0
2005-06-08 10:00:00,41.5,41.54,41.39,41.45,81150.0,29.7038,29.7324,29.6251,29.668,81150.0
2005-06-08 10:30:00,41.41,41.41,41.28,41.37,106200.0,29.6394,29.6394,29.5464,29.6108,106200.0
2005-06-08 11:00:00,41.36,41.42,41.27,41.42,27300.0,29.6036,29.6466,29.5392,29.6466,27300.0
2005-06-08 11:30:00,41.42,41.43,41.21,41.27,31800.0,29.6466,29.6537,29.4962,29.5392,31800.0
2005-06-08 12:00:00,41.27,41.43,41.24,41.43,31950.0,29.5392,29.6537,29.5177,29.6537,31950.0
2005-06-08 12:30:00,41.43,41.52,41.39,41.47,30900.0,29.6537,29.7181,29.6251,29.6823,30900.0
2005-06-08 13:00:00,41.47,41.49,41.39,41.39,33900.0,29.6823,29.6967,29.6251,29.6251,33900.0
2005-06-08 13:30:00,41.4,41.43,41.29,41.35,44100.0,29.6322,29.6537,29.5535,29.5965,44100.0
2005-06-08 14:00:00,41.34,41.34,41.25,41.29,98400.0,29.5893,29.5893,29.5249,29.5535,98400.0
2005-06-08 14:30:00,41.29,41.39,41.23,41.24,68550.0,29.5535,29.6251,29.5106,29.5177,68550.0
2005-06-08 15:00:00,41.24,41.26,41.15,41.2,70050.0,29.5177,29.532,29.4533,29.4891,70050.0
2005-06-08 15:30:00,41.2,41.31,41.11,41.27,147900.0,29.4891,29.5678,29.4247,29.5392,147900.0
2005-06-09 09:30:00,41.15,41.21,40.81,40.81,142800.0,29.4533,29.4962,29.2099,29.2099,142800.0
2005-06-09 10:00:00,40.81,40.87,40.49,40.51,167100.0,29.2099,29.2529,28.9809,28.9952,167100.0
2005-06-09 10:30:00,40.49,40.63,40.47,40.59,116850.0,28.9809,29.0811,28.9666,29.0525,116850.0
2005-06-09 11:00:00,40.6,40.65,40.57,40.61,43350.0,29.0596,29.0954,29.0382,29.0668,43350.0
2005-06-09 11:30:00,40.6,40.73,40.58,40.61,107100.0,29.0596,29.1527,29.0453,29.0668,107100.0
2005-06-09 12:00:00,40.61,40.65,40.52,40.65,37650.0,29.0668,29.0954,29.0024,29.0954,37650.0
2005-06-09 12:30:00,40.65,40.77,40.63,40.76,187800.0,29.0954,29.1813,29.0811,29.1742,187800.0
2005-06-09 13:00:00,40.75,40.77,40.68,40.7,216600.0,29.167,29.1813,29.1169,29.1312,216600.0
2005-06-09 13:30:00,40.69,40.7,40.6,40.66,67200.0,29.1241,29.1312,29.0596,29.1026,67200.0
2005-06-09 14:00:00,40.67,40.68,40.57,40.65,136800.0,29.1097,29.1169,29.0382,29.0954,136800.0
2005-06-09 14:30:00,40.66,40.67,40.59,40.64,49650.0,29.1026,29.1097,29.0525,29.0883,49650.0
2005-06-09 15:00:00,40.64,40.7,40.59,40.61,190350.0,29.0883,29.1312,29.0525,29.0668,190350.0
2005-06-09 15:30:00,40.61,40.71,40.57,40.57,128400.0,29.0668,29.1384,29.0382,29.0382,128400.0
2005-06-10 09:30:00,40.57,40.91,40.57,40.66,66450.0,29.0382,29.2815,29.0382,29.1026,66450.0
2005-06-10 10:00:00,40.65,40.69,40.56,40.59,40950.0,29.0954,29.1241,29.031,29.0525,40950.0
2005-06-10 10:30:00,40.59,40.67,40.49,40.63,33450.0,29.0525,29.1097,28.9809,29.0811,33450.0
2005-06-10 11:00:00,40.62,40.68,40.53,40.64,22350.0,29.074,29.1169,29.0095,29.0883,22350.0
2005-06-10 11:30:00,40.61,40.61,40.49,40.49,30450.0,29.0668,29.0668,28.9809,28.9809,30450.0
2005-06-10 12:00:00,40.49,40.53,40.45,40.48,26100.0,28.9809,29.0095,28.9523,28.9737,26100.0
2005-06-10 12:30:00,40.5,40.53,40.44,40.44,10200.0,28.9881,29.0095,28.9451,28.9451,10200.0
2005-06-10 13:00:00,40.44,40.55,40.43,40.43,26400.0,28.9451,29.0239,28.938,28.938,26400.0
2005-06-10 13:30:00,40.43,40.55,40.37,40.37,18900.0,28.938,29.0239,28.895,28.895,18900.0
2005-06-10 14:00:00,40.39,40.41,40.32,40.32,25650.0,28.9093,28.9236,28.8592,28.8592,25650.0
2005-06-10 14:30:00,40.32,40.41,40.3,40.41,25200.0,28.8592,28.9236,28.8449,28.9236,25200.0
2005-06-10 15:00:00,40.41,40.51,40.41,40.49,26700.0,28.9236,28.9952,28.9236,28.9809,26700.0
2005-06-10 15:30:00,40.51,40.57,40.49,40.55,35700.0,28.9952,29.0382,28.9809,29.0239,35700.0
2005-06-13 09:30:00,40.36,40.49,40.3,40.37,74100.0,28.8879,28.9809,28.8449,28.895,74100.0
2005-06-13 10:00:00,40.37,40.42,40.32,40.39,115350.0,28.895,28.9308,28.8592,28.9093,115350.0
2005-06-13 10:30:00,40.4,40.47,40.37,40.47,207150.0,28.9165,28.9666,28.895,28.9666,207150.0
2005-06-13 11:00:00,40.48,40.66,40.48,40.66,171600.0,28.9737,29.1026,28.9737,29.1026,171600.0
2005-06-13 11:30:00,40.66,40.73,40.61,40.66,58950.0,29.1026,29.1527,29.0668,29.1026,58950.0
2005-06-13 12:00:00,40.66,40.67,40.64,40.67,56700.0,29.1026,29.1097,29.0883,29.1097,56700.0
2005-06-13 12:30:00,40.67,40.68,40.59,40.63,30300.0,29.1097,29.1169,29.0525,29.0811,30300.0
2005-06-13 13:00:00,40.63,40.75,40.63,40.7,55950.0,29.0811,29.167,29.0811,29.1312,55950.0
2005-06-13 13:30:00,40.7,40.7,40.56,40.59,52950.0,29.1312,29.1312,29.031,29.0525,52950.0
2005-06-13 14:00:00,40.59,40.67,40.51,40.55,44550.0,29.0525,29.1097,28.9952,29.0239,44550.0
2005-06-13 14:30:00,40.53,40.72,40.52,40.65,48450.0,29.0095,29.1455,29.0024,29.0954,48450.0
2005-06-13 15:00:00,40.67,40.68,40.47,40.65,77400.0,29.1097,29.1169,28.9666,29.0954,77400.0
2005-06-13 15:30:00,40.64,40.76,40.63,40.75,96300.0,29.0883,29.1742,29.0811,29.167,96300.0
2005-06-14 09:30:00,40.67,40.99,40.64,40.99,39300.0,29.1097,29.3388,29.0883,29.3388,39300.0
2005-06-14 10:00:00,40.99,41.0,40.71,40.71,75600.0,29.3388,29.3459,29.1384,29.1384,75600.0
2005-06-14 10:30:00,40.71,40.71,40.59,40.59,63000.0,29.1384,29.1384,29.0525,29.0525,63000.0
2005-06-14 11:00:00,40.61,40.71,40.61,40.63,33450.0,29.0668,29.1384,29.0668,29.0811,33450.0
2005-06-14 11:30:00,40.63,40.72,40.6,40.68,36000.0,29.0811,29.1455,29.0596,29.1169,36000.0
2005-06-14 12:00:00,40.67,40.67,40.57,40.59,16950.0,29.1097,29.1097,29.0382,29.0525,16950.0
2005-06-14 12:30:00,40.58,40.6,40.52,40.53,24300.0,29.0453,29.0596,29.0024,29.0095,24300.0
2005-06-14 13:00:00,40.54,40.58,40.46,40.53,39750.0,29.0167,29.0453,28.9594,29.0095,39750.0
2005-06-14 13:30:00,40.55,40.71,40.52,40.71,36000.0,29.0239,29.1384,29.0024,29.1384,36000.0
2005-06-14 14:00:00,40.73,40.77,40.61,40.65,46950.0,29.1527,29.1813,29.0668,29.0954,46950.0
2005-06-14 14:30:00,40.65,40.71,40.61,40.71,24000.0,29.0954,29.1384,29.0668,29.1384,24000.0
2005-06-14 15:00:00,40.7,40.75,40.65,40.71,35850.0,29.1312,29.167,29.0954,29.1384,35850.0
2005-06-14 15:30:00,40.71,40.75,40.65,40.75,36450.0,29.1384,29.167,29.0954,29.167,36450.0
2005-06-15 09:30:00,40.57,40.73,40.46,40.57,133200.0,29.0382,29.1527,28.9594,29.0382,133200.0
2005-06-15 10:00:00,40.58,40.65,40.49,40.58,50550.0,29.0453,29.0954,28.9809,29.0453,50550.0
2005-06-15 10:30:00,40.58,40.58,40.37,40.4,83250.0,29.0453,29.0453,28.895,28.9165,83250.0
2005-06-15 11:00:00,40.42,40.51,40.39,40.51,51600.0,28.9308,28.9952,28.9093,28.9952,51600.0
2005-06-15 11:30:00,40.51,40.54,40.45,40.49,45000.0,28.9952,29.0167,28.9523,28.9809,45000.0
2005-06-15 12:00:00,40.49,40.6,40.46,40.48,28200.0,28.9809,29.0596,28.9594,28.9737,28200.0
2005-06-15 12:30:00,40.51,40.57,40.51,40.56,24000.0,28.9952,29.0382,28.9952,29.031,24000.0
2005-06-15 13:00:00,40.56,40.6,40.54,40.56,33450.0,29.031,29.0596,29.0167,29.031,33450.0
2005-06-15 13:30:00,40.56,40.72,40.51,40.62,38700.0,29.031,29.1455,28.9952,29.074,38700.0
2005-06-15 14:00:00,40.63,40.83,40.63,40.8,55350.0,29.0811,29.2243,29.0811,29.2028,55350.0
2005-06-15 14:30:00,40.77,40.89,40.67,40.81,37650.0,29.1813,29.2672,29.1097,29.2099,37650.0
2005-06-15 15:00:00,40.8,40.93,40.73,40.92,49800.0,29.2028,29.2958,29.1527,29.2887,49800.0
2005-06-15 15:30:00,40.91,40.96,40.84,40.93,63600.0,29.2815,29.3173,29.2314,29.2958,63600.0
2005-06-16 09:30:00,40.83,41.02,40.81,40.99,114750.0,29.2243,29.3603,29.2099,29.3388,114750.0
2005-06-16 10:00:00,40.97,41.43,40.97,41.43,62250.0,29.3245,29.6537,29.3245,29.6537,62250.0
2005-06-16 10:30:00,41.44,41.45,41.2,41.22,132750.0,29.6609,29.668,29.4891,29.5034,132750.0
2005-06-16 11:00:00,41.22,41.24,41.14,41.16,41250.0,29.5034,29.5177,29.4461,29.4605,41250.0
2005-06-16 11:30:00,41.15,41.16,41.06,41.09,53700.0,29.4533,29.4605,29.3889,29.4104,53700.0
2005-06-16 12:00:00,41.09,41.09,40.8,40.83,97800.0,29.4104,29.4104,29.2028,29.2243,97800.0
2005-06-16 12:30:00,40.83,40.96,40.83,40.95,28050.0,29.2243,29.3173,29.2243,29.3102,28050.0
2005-06-16 13:00:00,40.95,40.99,40.91,40.93,67200.0,29.3102,29.3388,29.2815,29.2958,67200.0
2005-06-16 13:30:00,40.93,41.03,40.93,40.98,35250.0,29.2958,29.3674,29.2958,29.3316,35250.0
2005-06-16 14:00:00,40.99,41.04,40.93,40.98,18300.0,29.3388,29.3746,29.2958,29.3316,18300.0
2005-06-16 14:30:00,40.97,41.09,40.97,41.07,27750.0,29.3245,29.4104,29.3245,29.396,27750.0
2005-06-16 15:00:00,41.07,41.17,41.03,41.11,42900.0,29.396,29.4676,29.3674,29.4247,42900.0
2005-06-16 15:30:00,41.14,41.2,41.08,41.17,82200.0,29.4461,29.4891,29.4032,29.4676,82200.0
2005-06-17 09:30:00,41.5,41.53,41.23,41.35,345300.0,29.7038,29.7253,29.5106,29.5965,345300.0
2005-06-17 10:00:00,41.35,41.38,41.19,41.27,66450.0,29.5965,29.6179,29.4819,29.5392,66450.0
2005-06-17 10:30:00,41.27,41.45,41.25,41.43,90300.0,29.5392,29.668,29.5249,29.6537,90300.0
2005-06-17 11:00:00,41.42,41.44,41.31,41.37,59400.0,29.6466,29.6609,29.5678,29.6108,59400.0
2005-06-17 11:30:00,41.37,41.4,41.26,41.29,110850.0,29.6108,29.6322,29.532,29.5535,110850.0
2005-06-17 12:00:00,41.29,41.3,41.2,41.21,98100.0,29.5535,29.5607,29.4891,29.4962,98100.0
2005-06-17 12:30:00,41.22,41.33,41.22,41.3,65850.0,29.5034,29.5821,29.5034,29.5607,65850.0
2005-06-17 13:00:00,41.29,41.43,41.29,41.39,61950.0,29.5535,29.6537,29.5535,29.6251,61950.0
2005-06-17 13:30:00,41.39,41.43,41.36,41.43,53400.0,29.6251,29.6537,29.6036,29.6537,53400.0
2005-06-17 14:00:00,41.43,41.45,41.38,41.39,42000.0,29.6537,29.668,29.6179,29.6251,42000.0
2005-06-17 14:30:00,41.39,41.4,41.33,41.33,70050.0,29.6251,29.6322,29.5821,29.5821,70050.0
2005-06-17 15:00:00,41.33,41.33,41.28,41.31,188400.0,29.5821,29.5821,29.5464,29.5678,188400.0
2005-06-17 15:30:00,41.31,41.33,41.29,41.29,104850.0,29.5678,29.5821,29.5535,29.5535,104850.0
2005-06-20 09:30:00,41.03,41.17,40.92,41.15,39600.0,29.3674,29.4676,29.2887,29.4533,39600.0
2005-06-20 10:00:00,41.13,41.14,40.97,41.07,38700.0,29.439,29.4461,29.3245,29.396,38700.0
2005-06-20 10:30:00,41.07,41.23,41.03,41.17,45450.0,29.396,29.5106,29.3674,29.4676,45450.0
2005-06-20 11:00:00,41.18,41.21,41.05,41.13,41100.0,29.4748,29.4962,29.3817,29.439,41100.0
2005-06-20 11:30:00,41.12,41.12,41.0,41.05,18000.0,29.4318,29.4318,29.3459,29.3817,18000.0
2005-06-20 12:00:00,41.07,41.12,41.03,41.05,17400.0,29.396,29.4318,29.3674,29.3817,17400.0
2005-06-20 12:30:00,41.05,41.16,41.05,41.1,23400.0,29.3817,29.4605,29.3817,29.4175,23400.0
2005-06-20 13:00:00,41.11,41.16,41.09,41.15,27150.0,29.4247,29.4605,29.4104,29.4533,27150.0
2005-06-20 13:30:00,41.14,41.19,41.12,41.15,17850.0,29.4461,29.4819,29.4318,29.4533,17850.0
2005-06-20 14:00:00,41.13,41.27,41.1,41.27,43050.0,29.439,29.5392,29.4175,29.5392,43050.0
2005-06-20 14:30:00,41.27,41.31,41.15,41.28,48300.0,29.5392,29.5678,29.4533,29.5464,48300.0
2005-06-20 15:00:00,41.28,41.41,41.21,41.33,47400.0,29.5464,29.6394,29.4962,29.5821,47400.0
2005-06-20 15:30:00,41.34,41.38,41.29,41.31,58500.0,29.5893,29.6179,29.5535,29.5678,58500.0
2005-06-21 09:30:00,41.15,41.31,41.11,41.16,35550.0,29.4533,29.5678,29.4247,29.4605,35550.0
2005-06-21 10:00:00,41.14,41.33,41.08,41.33,42000.0,29.4461,29.5821,29.4032,29.5821,42000.0
2005-06-21 10:30:00,41.37,41.49,41.32,41.39,37200.0,29.6108,29.6967,29.575,29.6251,37200.0
2005-06-21 11:00:00,41.4,41.47,41.31,41.35,26700.0,29.6322,29.6823,29.5678,29.5965,26700.0
2005-06-21 11:30:00,41.34,41.34,41.26,41.28,66150.0,29.5893,29.5893,29.532,29.5464,66150.0
2005-06-21 12:00:00,41.29,41.33,41.29,41.3,97200.0,29.5535,29.5821,29.5535,29.5607,97200.0
2005-06-21 12:30:00,41.3,41.43,41.3,41.39,51750.0,29.5607,29.6537,29.5607,29.6251,51750.0
2005-06-21 13:00:00,41.37,41.37,41.3,41.37,25800.0,29.6108,29.6108,29.5607,29.6108,25800.0
2005-06-21 13:30:00,41.35,41.43,41.3,41.35,44250.0,29.5965,29.6537,29.5607,29.5965,44250.0
2005-06-21 14:00:00,41.35,41.43,41.31,41.41,69000.0,29.5965,29.6537,29.5678,29.6394,69000.0
2005-06-21 14:30:00,41.42,41.54,41.4,41.48,60600.0,29.6466,29.7324,29.6322,29.6895,60600.0
2005-06-21 15:00:00,41.5,41.51,41.31,41.32,104250.0,29.7038,29.711,29.5678,29.575,104250.0
2005-06-21 15:30:00,41.32,41.43,41.31,41.38,74400.0,29.575,29.6537,29.5678,29.6179,74400.0
2005-06-22 09:30:00,41.47,41.6,41.31,41.37,49650.0,29.6823,29.7754,29.5678,29.6108,49650.0
2005-06-22 10:00:00,41.36,41.36,41.26,41.33,22950.0,29.6036,29.6036,29.532,29.5821,22950.0
2005-06-22 10:30:00,41.33,41.48,41.3,41.31,48600.0,29.5821,29.6895,29.5607,29.5678,48600.0
2005-06-22 11:00:00,41.33,41.43,41.29,41.41,56400.0,29.5821,29.6537,29.5535,29.6394,56400.0
2005-06-22 11:30:00,41.41,41.45,41.33,41.38,20850.0,29.6394,29.668,29.5821,29.6179,20850.0
2005-06-22 12:00:00,41.37,41.5,41.36,41.43,15150.0,29.6108,29.7038,29.6036,29.6537,15150.0
2005-06-22 12:30:00,41.4,41.43,41.33,41.43,31350.0,29.6322,29.6537,29.5821,29.6537,31350.0
2005-06-22 13:00:00,41.43,41.46,41.33,41.34,15600.0,29.6537,29.6752,29.5821,29.5893,15600.0
2005-06-22 13:30:00,41.34,41.35,41.27,41.28,34350.0,29.5893,29.5965,29.5392,29.5464,34350.0
2005-06-22 14:00:00,41.27,41.37,41.2,41.33,81000.0,29.5392,29.6108,29.4891,29.5821,81000.0
2005-06-22 14:30:00,41.37,41.49,41.33,41.46,117900.0,29.6108,29.6967,29.5821,29.6752,117900.0
2005-06-22 15:00:00,41.46,41.54,41.4,41.42,30750.0,29.6752,29.7324,29.6322,29.6466,30750.0
2005-06-22 15:30:00,41.41,41.51,41.37,41.5,82950.0,29.6394,29.711,29.6108,29.7038,82950.0
2005-06-23 09:30:00,41.4,41.45,41.28,41.34,55050.0,29.6322,29.668,29.5464,29.5893,55050.0
2005-06-23 10:00:00,41.34,41.47,41.29,41.39,116100.0,29.5893,29.6823,29.5535,29.6251,116100.0
2005-06-23 10:30:00,41.37,41.45,41.27,41.38,57450.0,29.6108,29.668,29.5392,29.6179,57450.0
2005-06-23 11:00:00,41.37,41.43,41.33,41.39,34800.0,29.6108,29.6537,29.5821,29.6251,34800.0
2005-06-23 11:30:00,41.39,41.42,41.28,41.31,36300.0,29.6251,29.6466,29.5464,29.5678,36300.0
2005-06-23 12:00:00,41.3,41.41,41.28,41.33,49200.0,29.5607,29.6394,29.5464,29.5821,49200.0
2005-06-23 12:30:00,41.33,41.43,41.33,41.34,45450.0,29.5821,29.6537,29.5821,29.5893,45450.0
2005-06-23 13:00:00,41.34,41.37,41.31,41.31,43200.0,29.5893,29.6108,29.5678,29.5678,43200.0
2005-06-23 13:30:00,41.31,41.34,41.0,41.09,75900.0,29.5678,29.5893,29.3459,29.4104,75900.0
2005-06-23 14:00:00,41.07,41.13,41.0,41.04,50100.0,29.396,29.439,29.3459,29.3746,50100.0
2005-06-23 14:30:00,41.04,41.15,41.03,41.13,56700.0,29.3746,29.4533,29.3674,29.439,56700.0
2005-06-23 15:00:00,41.14,41.22,41.0,41.07,144450.0,29.4461,29.5034,29.3459,29.396,144450.0
2005-06-23 15:30:00,41.07,41.1,40.99,40.99,104700.0,29.396,29.4175,29.3388,29.3388,104700.0
2005-06-24 09:30:00,40.8,40.81,40.65,40.68,113250.0,29.2028,29.2099,29.0954,29.1169,113250.0
2005-06-24 10:00:00,40.69,40.77,40.5,40.59,103800.0,29.1241,29.1813,28.9881,29.0525,103800.0
2005-06-24 10:30:00,40.58,40.71,40.55,40.65,76200.0,29.0453,29.1384,29.0239,29.0954,76200.0
2005-06-24 11:00:00,40.65,40.71,40.61,40.64,63150.0,29.0954,29.1384,29.0668,29.0883,63150.0
2005-06-24 11:30:00,40.65,40.65,40.49,40.53,51000.0,29.0954,29.0954,28.9809,29.0095,51000.0
2005-06-24 12:00:00,40.53,40.55,40.43,40.45,42450.0,29.0095,29.0239,28.938,28.9523,42450.0
2005-06-24 12:30:00,40.44,40.61,40.43,40.53,44100.0,28.9451,29.0668,28.938,29.0095,44100.0
2005-06-24 13:00:00,40.53,40.57,40.49,40.5,25650.0,29.0095,29.0382,28.9809,28.9881,25650.0
2005-06-24 13:30:00,40.5,40.5,40.34,40.36,64800.0,28.9881,28.9881,28.8735,28.8879,64800.0
2005-06-24 14:00:00,40.35,40.35,40.14,40.21,75000.0,28.8807,28.8807,28.7304,28.7805,75000.0
2005-06-24 14:30:00,40.21,40.27,40.13,40.19,51750.0,28.7805,28.8234,28.7232,28.7662,51750.0
2005-06-24 15:00:00,40.19,40.39,40.17,40.39,100050.0,28.7662,28.9093,28.7519,28.9093,100050.0
2005-06-24 15:30:00,40.39,40.53,40.39,40.52,178050.0,28.9093,29.0095,28.9093,29.0024,178050.0
2005-06-27 09:30:00,40.33,40.73,40.33,40.57,150600.0,28.8664,29.1527,28.8664,29.0382,150600.0
2005-06-27 10:00:00,40.57,40.72,40.53,40.72,87300.0,29.0382,29.1455,29.0095,29.1455,87300.0
2005-06-27 10:30:00,40.69,40.8,40.66,40.67,53550.0,29.1241,29.2028,29.1026,29.1097,53550.0
2005-06-27 11:00:00,40.67,40.69,40.53,40.68,151350.0,29.1097,29.1241,29.0095,29.1169,151350.0
2005-06-27 11:30:00,40.66,40.67,40.6,40.61,93450.0,29.1026,29.1097,29.0596,29.0668,93450.0
2005-06-27 12:00:00,40.6,40.71,40.6,40.71,54750.0,29.0596,29.1384,29.0596,29.1384,54750.0
2005-06-27 12:30:00,40.7,40.81,40.7,40.81,94200.0,29.1312,29.2099,29.1312,29.2099,94200.0
2005-06-27 13:00:00,40.81,40.86,40.77,40.84,87150.0,29.2099,29.2457,29.1813,29.2314,87150.0
2005-06-27 13:30:00,40.83,40.85,40.83,40.83,93450.0,29.2243,29.2386,29.2243,29.2243,93450.0
2005-06-27 14:00:00,40.83,40.87,40.83,40.84,87750.0,29.2243,29.2529,29.2243,29.2314,87750.0
2005-06-27 14:30:00,40.84,40.88,40.83,40.83,100350.0,29.2314,29.26,29.2243,29.2243,100350.0
2005-06-27 15:00:00,40.83,41.1,40.83,41.07,204750.0,29.2243,29.4175,29.2243,29.396,204750.0
2005-06-27 15:30:00,41.07,41.13,41.03,41.07,152850.0,29.396,29.439,29.3674,29.396,152850.0
2005-06-28 09:30:00,41.23,41.59,41.0,41.54,105300.0,29.5106,29.7682,29.3459,29.7324,105300.0
2005-06-28 10:00:00,41.57,41.75,41.46,41.75,120000.0,29.7539,29.8828,29.6752,29.8828,120000.0
2005-06-28 10:30:00,41.71,41.72,41.52,41.52,75150.0,29.8541,29.8613,29.7181,29.7181,75150.0
2005-06-28 11:00:00,41.53,41.75,41.51,41.67,88950.0,29.7253,29.8828,29.711,29.8255,88950.0
2005-06-28 11:30:00,41.71,41.79,41.65,41.74,39000.0,29.8541,29.9114,29.8112,29.8756,39000.0
2005-06-28 12:00:00,41.73,41.87,41.7,41.71,57000.0,29.8684,29.9686,29.847,29.8541,57000.0
2005-06-28 12:30:00,41.71,41.71,41.64,41.69,29700.0,29.8541,29.8541,29.804,29.8398,29700.0
2005-06-28 13:00:00,41.67,41.91,41.67,41.83,54450.0,29.8255,29.9973,29.8255,29.94,54450.0
2005-06-28 13:30:00,41.83,41.83,41.67,41.73,37500.0,29.94,29.94,29.8255,29.8684,37500.0
2005-06-28 14:00:00,41.73,41.84,41.72,41.73,56850.0,29.8684,29.9472,29.8613,29.8684,56850.0
2005-06-28 14:30:00,41.74,41.88,41.73,41.82,44250.0,29.8756,29.9758,29.8684,29.9329,44250.0
2005-06-28 15:00:00,41.81,41.87,41.74,41.76,67800.0,29.9257,29.9686,29.8756,29.8899,67800.0
2005-06-28 15:30:00,41.77,41.86,41.76,41.83,71100.0,29.8971,29.9615,29.8899,29.94,71100.0
2005-06-29 09:30:00,41.8,41.81,41.34,41.65,168000.0,29.9185,29.9257,29.5893,29.8112,168000.0
2005-06-29 10:00:00,41.65,41.71,41.55,41.61,54150.0,29.8112,29.8541,29.7396,29.7826,54150.0
2005-06-29 10:30:00,41.61,41.81,41.61,41.76,58200.0,29.7826,29.9257,29.7826,29.8899,58200.0
2005-06-29 11:00:00,41.76,41.77,41.63,41.73,49800.0,29.8899,29.8971,29.7969,29.8684,49800.0
2005-06-29 11:30:00,41.75,41.82,41.71,41.71,27600.0,29.8828,29.9329,29.8541,29.8541,27600.0
2005-06-29 12:00:00,41.71,41.71,41.55,41.57,22500.0,29.8541,29.8541,29.7396,29.7539,22500.0
2005-06-29 12:30:00,41.57,41.57,41.53,41.53,27450.0,29.7539,29.7539,29.7253,29.7253,27450.0
2005-06-29 13:00:00,41.53,41.57,41.52,41.55,22500.0,29.7253,29.7539,29.7181,29.7396,22500.0
2005-06-29 13:30:00,41.55,41.57,41.3,41.31,51600.0,29.7396,29.7539,29.5607,29.5678,51600.0
2005-06-29 14:00:00,41.31,41.43,41.31,41.35,65100.0,29.5678,29.6537,29.5678,29.5965,65100.0
2005-06-29 14:30:00,41.36,41.43,41.33,41.37,83250.0,29.6036,29.6537,29.5821,29.6108,83250.0
2005-06-29 15:00:00,41.37,41.47,41.37,41.42,71850.0,29.6108,29.6823,29.6108,29.6466,71850.0
2005-06-29 15:30:00,41.42,41.59,41.42,41.53,94500.0,29.6466,29.7682,29.6466,29.7253,94500.0
2005-06-30 09:30:00,41.53,41.59,41.17,41.29,114150.0,29.7253,29.7682,29.4676,29.5535,114150.0
2005-06-30 10:00:00,41.3,41.42,41.25,41.34,51000.0,29.5607,29.6466,29.5249,29.5893,51000.0
2005-06-30 10:30:00,41.31,41.42,41.31,41.37,22500.0,29.5678,29.6466,29.5678,29.6108,22500.0
2005-06-30 11:00:00,41.37,41.37,41.29,41.36,23550.0,29.6108,29.6108,29.5535,29.6036,23550.0
2005-06-30 11:30:00,41.35,41.39,41.3,41.35,12900.0,29.5965,29.6251,29.5607,29.5965,12900.0
2005-06-30 12:00:00,41.35,41.37,41.31,41.32,17400.0,29.5965,29.6108,29.5678,29.575,17400.0
2005-06-30 12:30:00,41.32,41.39,41.31,41.33,17550.0,29.575,29.6251,29.5678,29.5821,17550.0
2005-06-30 13:00:00,41.32,41.37,41.32,41.34,7800.0,29.575,29.6108,29.575,29.5893,7800.0
2005-06-30 13:30:00,41.33,41.37,41.27,41.37,55350.0,29.5821,29.6108,29.5392,29.6108,55350.0
2005-06-30 14:00:00,41.38,41.41,41.3,41.32,80700.0,29.6179,29.6394,29.5607,29.575,80700.0
2005-06-30 14:30:00,41.35,41.39,41.27,41.35,164550.0,29.5965,29.6251,29.5392,29.5965,164550.0
2005-06-30 15:00:00,41.35,41.39,41.33,41.38,120450.0,29.5965,29.6251,29.5821,29.6179,120450.0
2005-06-30 15:30:00,41.38,41.38,41.3,41.34,298350.0,29.6179,29.6179,29.5607,29.5893,298350.0
2005-07-01 09:30:00,41.43,41.53,41.33,41.44,108600.0,29.6537,29.7253,29.5821,29.6609,108600.0
2005-07-01 10:00:00,41.43,41.58,41.43,41.58,142050.0,29.6537,29.7611,29.6537,29.7611,142050.0
2005-07-01 10:30:00,41.58,41.72,41.54,41.54,39150.0,29.7611,29.8613,29.7324,29.7324,39150.0
2005-07-01 11:00:00,41.54,41.64,41.39,41.53,59700.0,29.7324,29.804,29.6251,29.7253,59700.0
2005-07-01 11:30:00,41.54,41.56,41.38,41.39,28500.0,29.7324,29.7468,29.6179,29.6251,28500.0
2005-07-01 12:00:00,41.37,41.43,41.36,41.4,27150.0,29.6108,29.6537,29.6036,29.6322,27150.0
2005-07-01 12:30:00,41.4,41.47,41.38,41.47,19350.0,29.6322,29.6823,29.6179,29.6823,19350.0
2005-07-01 13:00:00,41.45,41.54,41.43,41.49,15600.0,29.668,29.7324,29.6537,29.6967,15600.0
2005-07-01 13:30:00,41.47,41.57,41.44,41.51,17700.0,29.6823,29.7539,29.6609,29.711,17700.0
2005-07-01 14:00:00,41.51,41.56,41.47,41.5,42450.0,29.711,29.7468,29.6823,29.7038,42450.0
2005-07-01 14:30:00,41.51,41.55,41.49,41.5,14400.0,29.711,29.7396,29.6967,29.7038,14400.0
2005-07-01 15:00:00,41.51,41.56,41.43,41.48,35400.0,29.711,29.7468,29.6537,29.6895,35400.0
2005-07-01 15:30:00,41.5,41.64,41.5,41.64,57900.0,29.7038,29.804,29.7038,29.804,57900.0
2005-07-05 09:30:00,41.63,41.67,40.97,41.02,163650.0,29.7969,29.8255,29.3245,29.3603,163650.0
2005-07-05 10:00:00,41.01,41.19,40.97,41.19,198900.0,29.3531,29.4819,29.3245,29.4819,198900.0
2005-07-05 10:30:00,41.19,41.33,41.18,41.3,139800.0,29.4819,29.5821,29.4748,29.5607,139800.0
2005-07-05 11:00:00,41.3,41.51,41.28,41.51,135450.0,29.5607,29.711,29.5464,29.711,135450.0
2005-07-05 11:30:00,41.51,41.52,41.29,41.31,127650.0,29.711,29.7181,29.5535,29.5678,127650.0
2005-07-05 12:00:00,41.31,41.35,41.11,41.11,196800.0,29.5678,29.5965,29.4247,29.4247,196800.0
2005-07-05 12:30:00,41.11,41.21,40.95,41.01,168900.0,29.4247,29.4962,29.3102,29.3531,168900.0
2005-07-05 13:00:00,41.02,41.09,40.95,40.95,100800.0,29.3603,29.4104,29.3102,29.3102,100800.0
2005-07-05 13:30:00,40.95,40.95,40.73,40.87,246600.0,29.3102,29.3102,29.1527,29.2529,246600.0
2005-07-05 14:00:00,40.87,40.95,40.79,40.81,81300.0,29.2529,29.3102,29.1956,29.2099,81300.0
2005-07-05 14:30:00,40.81,41.04,40.79,40.92,79800.0,29.2099,29.3746,29.1956,29.2887,79800.0
2005-07-05 15:00:00,40.92,40.97,40.77,40.79,90300.0,29.2887,29.3245,29.1813,29.1956,90300.0
2005-07-05 15:30:00,40.8,40.97,40.8,40.89,130800.0,29.2028,29.3245,29.2028,29.2672,130800.0
2005-07-06 09:30:00,40.89,41.03,40.77,41.01,84150.0,29.2672,29.3674,29.1813,29.3531,84150.0
2005-07-06 10:00:00,41.03,41.05,40.83,40.91,89550.0,29.3674,29.3817,29.2243,29.2815,89550.0
2005-07-06 10:30:00,40.87,40.98,40.83,40.92,46950.0,29.2529,29.3316,29.2243,29.2887,46950.0
2005-07-06 11:00:00,40.92,40.97,40.89,40.89,131850.0,29.2887,29.3245,29.2672,29.2672,131850.0
2005-07-06 11:30:00,40.91,40.97,40.89,40.93,88050.0,29.2815,29.3245,29.2672,29.2958,88050.0
2005-07-06 12:00:00,40.91,40.96,40.76,40.76,79350.0,29.2815,29.3173,29.1742,29.1742,79350.0
2005-07-06 12:30:00,40.74,40.79,40.7,40.73,64350.0,29.1598,29.1956,29.1312,29.1527,64350.0
2005-07-06 13:00:00,40.74,40.9,40.74,40.88,48600.0,29.1598,29.2744,29.1598,29.26,48600.0
2005-07-06 13:30:00,40.89,40.93,40.83,40.83,87300.0,29.2672,29.2958,29.2243,29.2243,87300.0
2005-07-06 14:00:00,40.83,40.85,40.61,40.65,60450.0,29.2243,29.2386,29.0668,29.0954,60450.0
2005-07-06 14:30:00,40.62,40.65,40.53,40.61,52950.0,29.074,29.0954,29.0095,29.0668,52950.0
2005-07-06 15:00:00,40.61,40.8,40.59,40.8,102150.0,29.0668,29.2028,29.0525,29.2028,102150.0
2005-07-06 15:30:00,40.8,40.81,40.71,40.72,133200.0,29.2028,29.2099,29.1384,29.1455,133200.0
2005-07-07 09:30:00,40.4,40.63,40.37,40.53,166950.0,28.9165,29.0811,28.895,29.0095,166950.0
2005-07-07 10:00:00,40.52,40.63,40.41,40.53,191550.0,29.0024,29.0811,28.9236,29.0095,191550.0
2005-07-07 10:30:00,40.52,40.57,40.38,40.45,158250.0,29.0024,29.0382,28.9022,28.9523,158250.0
2005-07-07 11:00:00,40.45,40.47,40.27,40.34,182700.0,28.9523,28.9666,28.8234,28.8735,182700.0
2005-07-07 11:30:00,40.34,40.49,40.21,40.49,161250.0,28.8735,28.9809,28.7805,28.9809,161250.0
2005-07-07 12:00:00,40.49,40.53,40.4,40.45,246600.0,28.9809,29.0095,28.9165,28.9523,246600.0
2005-07-07 12:30:00,40.45,40.48,40.42,40.43,77100.0,28.9523,28.9737,28.9308,28.938,77100.0
2005-07-07 13:00:00,40.45,40.47,40.4,40.44,156750.0,28.9523,28.9666,28.9165,28.9451,156750.0
2005-07-07 13:30:00,40.43,40.57,40.43,40.56,122100.0,28.938,29.0382,28.938,29.031,122100.0
2005-07-07 14:00:00,40.57,40.59,40.47,40.51,137550.0,29.0382,29.0525,28.9666,28.9952,137550.0
2005-07-07 14:30:00,40.51,40.67,40.5,40.64,89850.0,28.9952,29.1097,28.9881,29.0883,89850.0
2005-07-07 15:00:00,40.63,40.85,40.63,40.68,171000.0,29.0811,29.2386,29.0811,29.1169,171000.0
2005-07-07 15:30:00,40.68,40.91,40.65,40.83,249300.0,29.1169,29.2815,29.0954,29.2243,249300.0
2005-07-08 09:30:00,40.91,41.42,40.87,41.26,96900.0,29.2815,29.6466,29.2529,29.532,96900.0
2005-07-08 10:00:00,41.27,41.34,41.17,41.23,75150.0,29.5392,29.5893,29.4676,29.5106,75150.0
2005-07-08 10:30:00,41.23,41.37,41.19,41.36,45750.0,29.5106,29.6108,29.4819,29.6036,45750.0
2005-07-08 11:00:00,41.35,41.37,41.23,41.31,41400.0,29.5965,29.6108,29.5106,29.5678,41400.0
2005-07-08 11:30:00,41.32,41.43,41.29,41.43,19950.0,29.575,29.6537,29.5535,29.6537,19950.0
2005-07-08 12:00:00,41.43,41.6,41.43,41.6,42900.0,29.6537,29.7754,29.6537,29.7754,42900.0
2005-07-08 12:30:00,41.6,41.75,41.6,41.71,41550.0,29.7754,29.8828,29.7754,29.8541,41550.0
2005-07-08 13:00:00,41.73,41.73,41.68,41.69,22200.0,29.8684,29.8684,29.8327,29.8398,22200.0
2005-07-08 13:30:00,41.67,41.73,41.66,41.72,28350.0,29.8255,29.8684,29.8183,29.8613,28350.0
2005-07-08 14:00:00,41.73,41.82,41.72,41.81,16200.0,29.8684,29.9329,29.8613,29.9257,16200.0
2005-07-08 14:30:00,41.79,41.81,41.73,41.81,22950.0,29.9114,29.9257,29.8684,29.9257,22950.0
2005-07-08 15:00:00,41.81,41.9,41.77,41.89,28500.0,29.9257,29.9901,29.8971,29.983,28500.0
2005-07-08 15:30:00,41.9,41.9,41.79,41.9,89250.0,29.9901,29.9901,29.9114,29.9901,89250.0
2005-07-11 09:30:00,41.71,42.1,41.63,42.03,67200.0,29.8541,30.1333,29.7969,30.0832,67200.0
2005-07-11 10:00:00,42.03,42.04,41.85,41.92,51300.0,30.0832,30.0903,29.9543,30.0044,51300.0
2005-07-11 10:30:00,41.91,41.99,41.85,41.97,55950.0,29.9973,30.0545,29.9543,30.0402,55950.0
2005-07-11 11:00:00,41.97,42.13,41.96,42.03,51750.0,30.0402,30.1547,30.0331,30.0832,51750.0
2005-07-11 11:30:00,42.04,42.06,42.0,42.04,30450.0,30.0903,30.1046,30.0617,30.0903,30450.0
2005-07-11 12:00:00,42.04,42.04,41.89,41.89,88050.0,30.0903,30.0903,29.983,29.983,88050.0
2005-07-11 12:30:00,41.89,41.93,41.8,41.8,60000.0,29.983,30.0116,29.9185,29.9185,60000.0
2005-07-11 13:00:00,41.81,41.89,41.76,41.89,21150.0,29.9257,29.983,29.8899,29.983,21150.0
2005-07-11 13:30:00,41.88,41.93,41.78,41.79,37350.0,29.9758,30.0116,29.9042,29.9114,37350.0
2005-07-11 14:00:00,41.8,41.89,41.75,41.79,73350.0,29.9185,29.983,29.8828,29.9114,73350.0
2005-07-11 14:30:00,41.79,41.9,41.75,41.87,55800.0,29.9114,29.9901,29.8828,29.9686,55800.0
2005-07-11 15:00:00,41.87,41.87,41.7,41.83,51450.0,29.9686,29.9686,29.847,29.94,51450.0
2005-07-11 15:30:00,41.83,41.91,41.82,41.86,113100.0,29.94,29.9973,29.9329,29.9615,113100.0
2005-07-12 09:30:00,41.77,41.82,41.45,41.59,107550.0,29.8971,29.9329,29.668,29.7682,107550.0
2005-07-12 10:00:00,41.59,41.59,41.35,41.41,110700.0,29.7682,29.7682,29.5965,29.6394,110700.0
2005-07-12 10:30:00,41.42,41.46,41.37,41.45,76950.0,29.6466,29.6752,29.6108,29.668,76950.0
2005-07-12 11:00:00,41.45,41.47,41.39,41.41,80250.0,29.668,29.6823,29.6251,29.6394,80250.0
2005-07-12 11:30:00,41.42,41.49,41.4,41.41,67200.0,29.6466,29.6967,29.6322,29.6394,67200.0
2005-07-12 12:00:00,41.41,41.49,41.4,41.49,23700.0,29.6394,29.6967,29.6322,29.6967,23700.0
2005-07-12 12:30:00,41.49,41.51,41.47,41.47,39150.0,29.6967,29.711,29.6823,29.6823,39150.0
2005-07-12 13:00:00,41.47,41.57,41.45,41.55,28950.0,29.6823,29.7539,29.668,29.7396,28950.0
2005-07-12 13:30:00,41.54,41.6,41.39,41.6,60600.0,29.7324,29.7754,29.6251,29.7754,60600.0
2005-07-12 14:00:00,41.6,41.62,41.5,41.57,78900.0,29.7754,29.7897,29.7038,29.7539,78900.0
2005-07-12 14:30:00,41.5,41.53,41.47,41.49,57300.0,29.7038,29.7253,29.6823,29.6967,57300.0
2005-07-12 15:00:00,41.48,41.6,41.47,41.6,71100.0,29.6895,29.7754,29.6823,29.7754,71100.0
2005-07-12 15:30:00,41.6,41.61,41.49,41.56,104700.0,29.7754,29.7826,29.6967,29.7468,104700.0
2005-07-13 09:30:00,41.36,41.61,41.36,41.51,106650.0,29.6036,29.7826,29.6036,29.711,106650.0
2005-07-13 10:00:00,41.52,41.61,41.39,41.51,42300.0,29.7181,29.7826,29.6251,29.711,42300.0
2005-07-13 10:30:00,41.52,41.66,41.43,41.47,51000.0,29.7181,29.8183,29.6537,29.6823,51000.0
2005-07-13 11:00:00,41.47,41.61,41.43,41.55,31950.0,29.6823,29.7826,29.6537,29.7396,31950.0
2005-07-13 11:30:00,41.57,41.57,41.47,41.51,61350.0,29.7539,29.7539,29.6823,29.711,61350.0
2005-07-13 12:00:00,41.5,41.59,41.49,41.58,37950.0,29.7038,29.7682,29.6967,29.7611,37950.0
2005-07-13 12:30:00,41.57,41.62,41.45,41.45,44400.0,29.7539,29.7897,29.668,29.668,44400.0
2005-07-13 13:00:00,41.46,41.71,41.45,41.67,114450.0,29.6752,29.8541,29.668,29.8255,114450.0
2005-07-13 13:30:00,41.67,41.69,41.54,41.56,91050.0,29.8255,29.8398,29.7324,29.7468,91050.0
2005-07-13 14:00:00,41.59,41.64,41.55,41.61,38700.0,29.7682,29.804,29.7396,29.7826,38700.0
2005-07-13 14:30:00,41.6,41.67,41.57,41.58,40050.0,29.7754,29.8255,29.7539,29.7611,40050.0
2005-07-13 15:00:00,41.59,41.67,41.56,41.64,36450.0,29.7682,29.8255,29.7468,29.804,36450.0
2005-07-13 15:30:00,41.67,41.71,41.62,41.69,77250.0,29.8255,29.8541,29.7897,29.8398,77250.0
2005-07-14 09:30:00,41.86,42.1,41.83,42.05,70050.0,29.9615,30.1333,29.94,30.0975,70050.0
2005-07-14 10:00:00,42.03,42.22,42.0,42.19,69300.0,30.0832,30.2192,30.0617,30.1977,69300.0
2005-07-14 10:30:00,42.21,42.27,42.17,42.2,58950.0,30.212,30.2549,30.1834,30.2048,58950.0
2005-07-14 11:00:00,42.21,42.27,42.17,42.19,54450.0,30.212,30.2549,30.1834,30.1977,54450.0
2005-07-14 11:30:00,42.18,42.29,42.13,42.17,54900.0,30.1905,30.2693,30.1547,30.1834,54900.0
2005-07-14 12:00:00,42.17,42.37,42.17,42.33,55050.0,30.1834,30.3265,30.1834,30.2979,55050.0
2005-07-14 12:30:00,42.33,42.37,42.24,42.33,50550.0,30.2979,30.3265,30.2335,30.2979,50550.0
2005-07-14 13:00:00,42.33,42.47,42.33,42.46,48000.0,30.2979,30.3981,30.2979,30.3909,48000.0
2005-07-14 13:30:00,42.45,42.45,42.25,42.27,44700.0,30.3838,30.3838,30.2406,30.2549,44700.0
2005-07-14 14:00:00,42.27,42.39,42.27,42.37,78600.0,30.2549,30.3408,30.2549,30.3265,78600.0
2005-07-14 14:30:00,42.39,42.49,42.37,42.43,58800.0,30.3408,30.4124,30.3265,30.3695,58800.0
2005-07-14 15:00:00,42.45,42.59,42.45,42.53,93450.0,30.3838,30.484,30.3838,30.441,93450.0
2005-07-14 15:30:00,42.54,42.63,42.5,42.54,148650.0,30.4482,30.5126,30.4196,30.4482,148650.0
2005-07-15 09:30:00,42.47,42.69,42.33,42.55,162150.0,30.3981,30.5556,30.2979,30.4554,162150.0
2005-07-15 10:00:00,42.55,42.61,42.5,42.57,84600.0,30.4554,30.4983,30.4196,30.4697,84600.0
2005-07-15 10:30:00,42.6,42.6,42.42,42.43,163500.0,30.4911,30.4911,30.3623,30.3695,163500.0
2005-07-15 11:00:00,42.43,42.46,42.34,42.35,75000.0,30.3695,30.3909,30.3051,30.3122,75000.0
2005-07-15 11:30:00,42.35,42.36,42.16,42.21,51750.0,30.3122,30.3194,30.1762,30.212,51750.0
2005-07-15 12:00:00,42.21,42.23,42.04,42.09,81900.0,30.212,30.2263,30.0903,30.1261,81900.0
2005-07-15 12:30:00,42.09,42.09,42.03,42.08,39900.0,30.1261,30.1261,30.0832,30.119,39900.0
2005-07-15 13:00:00,42.08,42.11,42.05,42.07,54600.0,30.119,30.1404,30.0975,30.1118,54600.0
2005-07-15 13:30:00,42.07,42.17,42.07,42.13,82200.0,30.1118,30.1834,30.1118,30.1547,82200.0
2005-07-15 14:00:00,42.15,42.19,42.13,42.19,23550.0,30.1691,30.1977,30.1547,30.1977,23550.0
2005-07-15 14:30:00,42.19,42.28,42.17,42.25,31200.0,30.1977,30.2621,30.1834,30.2406,31200.0
2005-07-15 15:00:00,42.27,42.27,42.2,42.22,53850.0,30.2549,30.2549,30.2048,30.2192,53850.0
2005-07-15 15:30:00,42.22,42.22,42.13,42.17,126750.0,30.2192,30.2192,30.1547,30.1834,126750.0
2005-07-18 09:30:00,42.06,42.45,42.06,42.38,69600.0,30.1046,30.3838,30.1046,30.3337,69600.0
2005-07-18 10:00:00,42.37,42.52,42.3,42.52,74850.0,30.3265,30.4339,30.2764,30.4339,74850.0
2005-07-18 10:30:00,42.53,42.6,42.44,42.51,73050.0,30.441,30.4911,30.3766,30.4267,73050.0
2005-07-18 11:00:00,42.49,42.71,42.45,42.63,96600.0,30.4124,30.5699,30.3838,30.5126,96600.0
2005-07-18 11:30:00,42.62,42.63,42.51,42.63,52950.0,30.5055,30.5126,30.4267,30.5126,52950.0
2005-07-18 12:00:00,42.64,42.66,42.57,42.64,45300.0,30.5198,30.5341,30.4697,30.5198,45300.0
2005-07-18 12:30:00,42.63,42.7,42.61,42.69,39900.0,30.5126,30.5627,30.4983,30.5556,39900.0
2005-07-18 13:00:00,42.69,42.75,42.61,42.67,52350.0,30.5556,30.5985,30.4983,30.5412,52350.0
2005-07-18 13:30:00,42.67,42.73,42.65,42.67,55950.0,30.5412,30.5842,30.5269,30.5412,55950.0
2005-07-18 14:00:00,42.67,42.7,42.62,42.67,39900.0,30.5412,30.5627,30.5055,30.5412,39900.0
2005-07-18 14:30:00,42.67,42.83,42.65,42.83,124200.0,30.5412,30.6558,30.5269,30.6558,124200.0
2005-07-18 15:00:00,42.83,42.93,42.81,42.93,193050.0,30.6558,30.7273,30.6415,30.7273,193050.0
2005-07-18 15:30:00,42.93,43.12,42.91,43.0,357750.0,30.7273,30.8633,30.713,30.7774,357750.0
2005-07-19 09:30:00,43.13,43.64,43.12,43.53,207150.0,30.8705,31.2355,30.8633,31.1568,207150.0
2005-07-19 10:00:00,43.53,43.54,43.33,43.45,172950.0,31.1568,31.164,31.0136,31.0995,172950.0
2005-07-19 10:30:00,43.45,43.59,43.4,43.58,112800.0,31.0995,31.1997,31.0638,31.1926,112800.0
2005-07-19 11:00:00,43.58,43.58,43.34,43.46,119550.0,31.1926,31.1926,31.0208,31.1067,119550.0
2005-07-19 11:30:00,43.47,43.68,43.43,43.65,94200.0,31.1139,31.2642,31.0852,31.2427,94200.0
2005-07-19 12:00:00,43.65,43.78,43.57,43.72,78450.0,31.2427,31.3357,31.1854,31.2928,78450.0
2005-07-19 12:30:00,43.72,43.75,43.55,43.67,62850.0,31.2928,31.3143,31.1711,31.257,62850.0
2005-07-19 13:00:00,43.67,43.77,43.65,43.71,49200.0,31.257,31.3286,31.2427,31.2856,49200.0
2005-07-19 13:30:00,43.72,43.77,43.55,43.66,51900.0,31.2928,31.3286,31.1711,31.2498,51900.0
2005-07-19 14:00:00,43.66,43.7,43.49,43.69,82350.0,31.2498,31.2785,31.1282,31.2713,82350.0
2005-07-19 14:30:00,43.69,43.77,43.54,43.65,85500.0,31.2713,31.3286,31.164,31.2427,85500.0
2005-07-19 15:00:00,43.64,43.71,43.52,43.67,114300.0,31.2355,31.2856,31.1496,31.257,114300.0
2005-07-19 15:30:00,43.67,43.74,43.57,43.63,137100.0,31.257,31.3071,31.1854,31.2284,137100.0
2005-07-20 09:30:00,43.4,43.83,43.4,43.64,106050.0,31.0638,31.3715,31.0638,31.2355,106050.0
2005-07-20 10:00:00,43.63,43.73,43.38,43.4,119400.0,31.2284,31.2999,31.0494,31.0638,119400.0
2005-07-20 10:30:00,43.41,43.5,43.32,43.41,152100.0,31.0709,31.1353,31.0065,31.0709,152100.0
2005-07-20 11:00:00,43.42,43.73,43.42,43.73,90600.0,31.0781,31.2999,31.0781,31.2999,90600.0
2005-07-20 11:30:00,43.73,44.16,43.73,44.14,114000.0,31.2999,31.6077,31.2999,31.5934,114000.0
2005-07-20 12:00:00,44.14,44.19,44.01,44.11,101400.0,31.5934,31.6292,31.5004,31.5719,101400.0
2005-07-20 12:30:00,44.11,44.18,43.93,43.96,128700.0,31.5719,31.622,31.4431,31.4646,128700.0
2005-07-20 13:00:00,43.95,44.25,43.95,44.24,196650.0,31.4574,31.6721,31.4574,31.665,196650.0
2005-07-20 13:30:00,44.24,44.9,44.24,44.9,342300.0,31.665,32.1374,31.665,32.1374,342300.0
2005-07-20 14:00:00,44.88,45.01,44.7,45.0,253500.0,32.1231,32.2161,31.9942,32.209,253500.0
2005-07-20 14:30:00,45.0,45.0,44.77,44.82,221550.0,32.209,32.209,32.0443,32.0801,221550.0
2005-07-20 15:00:00,44.81,44.94,44.76,44.81,219450.0,32.073,32.166,32.0372,32.073,219450.0
2005-07-20 15:30:00,44.81,44.93,44.72,44.84,237450.0,32.073,32.1589,32.0085,32.0944,237450.0
2005-07-21 09:30:00,44.77,45.1,44.68,45.07,81900.0,32.0443,32.2805,31.9799,32.2591,81900.0
2005-07-21 10:00:00,45.0,45.09,44.77,44.8,110400.0,32.209,32.2734,32.0443,32.0658,110400.0
2005-07-21 10:30:00,44.81,44.82,44.43,44.45,97800.0,32.073,32.0801,31.801,31.8153,97800.0
2005-07-21 11:00:00,44.43,44.67,44.43,44.65,61950.0,31.801,31.9728,31.801,31.9584,61950.0
2005-07-21 11:30:00,44.65,44.71,44.61,44.66,40050.0,31.9584,32.0014,31.9298,31.9656,40050.0
2005-07-21 12:00:00,44.67,44.71,44.56,44.71,39300.0,31.9728,32.0014,31.894,32.0014,39300.0
2005-07-21 12:30:00,44.71,44.95,44.69,44.85,69000.0,32.0014,32.1732,31.9871,32.1016,69000.0
2005-07-21 13:00:00,44.85,44.93,44.7,44.7,67200.0,32.1016,32.1589,31.9942,31.9942,67200.0
2005-07-21 13:30:00,44.72,44.77,44.51,44.52,36900.0,32.0085,32.0443,31.8582,31.8654,36900.0
2005-07-21 14:00:00,44.55,44.65,44.49,44.58,59250.0,31.8869,31.9584,31.8439,31.9083,59250.0
2005-07-21 14:30:00,44.58,44.65,44.45,44.51,64500.0,31.9083,31.9584,31.8153,31.8582,64500.0
2005-07-21 15:00:00,44.53,44.59,44.45,44.57,33300.0,31.8726,31.9155,31.8153,31.9012,33300.0
2005-07-21 15:30:00,44.57,44.63,44.45,44.48,84300.0,31.9012,31.9441,31.8153,31.8368,84300.0
2005-07-22 09:30:00,44.44,44.97,44.44,44.76,62850.0,31.8081,32.1875,31.8081,32.0372,62850.0
2005-07-22 10:00:00,44.74,44.75,44.5,44.5,40350.0,32.0229,32.03,31.8511,31.8511,40350.0
2005-07-22 10:30:00,44.5,44.53,44.36,44.48,43800.0,31.8511,31.8726,31.7509,31.8368,43800.0
2005-07-22 11:00:00,44.51,44.63,44.47,44.56,33000.0,31.8582,31.9441,31.8296,31.894,33000.0
2005-07-22 11:30:00,44.58,44.59,44.43,44.51,17850.0,31.9083,31.9155,31.801,31.8582,17850.0
2005-07-22 12:00:00,44.52,44.63,44.5,44.57,31950.0,31.8654,31.9441,31.8511,31.9012,31950.0
2005-07-22 12:30:00,44.56,44.59,44.48,44.48,31200.0,31.894,31.9155,31.8368,31.8368,31200.0
2005-07-22 13:00:00,44.49,44.53,44.49,44.51,26550.0,31.8439,31.8726,31.8439,31.8582,26550.0
2005-07-22 13:30:00,44.5,44.53,44.48,44.5,23850.0,31.8511,31.8726,31.8368,31.8511,23850.0
2005-07-22 14:00:00,44.49,44.55,44.46,44.51,19950.0,31.8439,31.8869,31.8225,31.8582,19950.0
2005-07-22 14:30:00,44.49,44.8,44.49,44.77,32850.0,31.8439,32.0658,31.8439,32.0443,32850.0
2005-07-22 15:00:00,44.77,44.77,44.69,44.76,44850.0,32.0443,32.0443,31.9871,32.0372,44850.0
2005-07-22 15:30:00,44.74,44.89,44.67,44.82,55350.0,32.0229,32.1302,31.9728,32.0801,55350.0
2005-07-25 09:30:00,44.77,44.87,44.73,44.83,46800.0,32.0443,32.1159,32.0157,32.0873,46800.0
2005-07-25 10:00:00,44.83,44.93,44.73,44.8,33150.0,32.0873,32.1589,32.0157,32.0658,33150.0
2005-07-25 10:30:00,44.79,45.02,44.78,44.99,34950.0,32.0586,32.2233,32.0515,32.2018,34950.0
2005-07-25 11:00:00,44.99,44.99,44.83,44.83,27750.0,32.2018,32.2018,32.0873,32.0873,27750.0
2005-07-25 11:30:00,44.83,44.83,44.59,44.67,24300.0,32.0873,32.0873,31.9155,31.9728,24300.0
2005-07-25 12:00:00,44.65,44.67,44.53,44.53,24450.0,31.9584,31.9728,31.8726,31.8726,24450.0
2005-07-25 12:30:00,44.54,44.54,44.47,44.49,24600.0,31.8797,31.8797,31.8296,31.8439,24600.0
2005-07-25 13:00:00,44.49,44.55,44.46,44.51,25800.0,31.8439,31.8869,31.8225,31.8582,25800.0
2005-07-25 13:30:00,44.51,44.57,44.49,44.51,35850.0,31.8582,31.9012,31.8439,31.8582,35850.0
2005-07-25 14:00:00,44.51,44.52,44.39,44.45,30300.0,31.8582,31.8654,31.7723,31.8153,30300.0
2005-07-25 14:30:00,44.44,44.44,44.28,44.31,60900.0,31.8081,31.8081,31.6936,31.7151,60900.0
2005-07-25 15:00:00,44.3,44.3,44.15,44.17,73050.0,31.7079,31.7079,31.6006,31.6149,73050.0
2005-07-25 15:30:00,44.17,44.29,44.17,44.24,99450.0,31.6149,31.7008,31.6149,31.665,99450.0
2005-07-26 09:30:00,44.22,44.43,44.11,44.31,73350.0,31.6507,31.801,31.5719,31.7151,73350.0
2005-07-26 10:00:00,44.36,44.4,44.11,44.27,82800.0,31.7509,31.7795,31.5719,31.6865,82800.0
2005-07-26 10:30:00,44.27,44.35,44.23,44.33,45600.0,31.6865,31.7437,31.6578,31.7294,45600.0
2005-07-26 11:00:00,44.34,44.37,44.3,44.32,71700.0,31.7366,31.758,31.7079,31.7222,71700.0
2005-07-26 11:30:00,44.32,44.37,44.28,44.37,33150.0,31.7222,31.758,31.6936,31.758,33150.0
2005-07-26 12:00:00,44.39,44.39,44.22,44.25,26550.0,31.7723,31.7723,31.6507,31.6721,26550.0
2005-07-26 12:30:00,44.24,44.29,44.24,44.26,14700.0,31.665,31.7008,31.665,31.6793,14700.0
2005-07-26 13:00:00,44.27,44.29,44.27,44.27,23400.0,31.6865,31.7008,31.6865,31.6865,23400.0
2005-07-26 13:30:00,44.25,44.35,44.24,44.35,46350.0,31.6721,31.7437,31.665,31.7437,46350.0
2005-07-26 14:00:00,44.37,44.39,44.27,44.28,62250.0,31.758,31.7723,31.6865,31.6936,62250.0
2005-07-26 14:30:00,44.29,44.33,44.25,44.26,52500.0,31.7008,31.7294,31.6721,31.6793,52500.0
2005-07-26 15:00:00,44.23,44.26,44.14,44.18,75150.0,31.6578,31.6793,31.5934,31.622,75150.0
2005-07-26 15:30:00,44.19,44.24,44.13,44.15,106800.0,31.6292,31.665,31.5863,31.6006,106800.0
2005-07-27 09:30:00,44.3,44.34,43.9,43.93,116850.0,31.7079,31.7366,31.4216,31.4431,116850.0
2005-07-27 10:00:00,44.01,44.01,43.59,43.74,120300.0,31.5004,31.5004,31.1997,31.3071,120300.0
2005-07-27 10:30:00,43.73,44.03,43.73,43.92,79950.0,31.2999,31.5147,31.2999,31.4359,79950.0
2005-07-27 11:00:00,43.92,44.01,43.9,43.94,43800.0,31.4359,31.5004,31.4216,31.4503,43800.0
2005-07-27 11:30:00,43.93,44.01,43.85,43.99,83400.0,31.4431,31.5004,31.3858,31.486,83400.0
2005-07-27 12:00:00,43.99,44.07,43.99,44.0,91500.0,31.486,31.5433,31.486,31.4932,91500.0
2005-07-27 12:30:00,43.99,44.03,43.93,43.93,69300.0,31.486,31.5147,31.4431,31.4431,69300.0
2005-07-27 13:00:00,43.93,43.95,43.86,43.87,84300.0,31.4431,31.4574,31.393,31.4002,84300.0
2005-07-27 13:30:00,43.87,43.9,43.83,43.85,66750.0,31.4002,31.4216,31.3715,31.3858,66750.0
2005-07-27 14:00:00,43.84,43.97,43.83,43.92,74400.0,31.3787,31.4717,31.3715,31.4359,74400.0
2005-07-27 14:30:00,43.92,43.95,43.79,43.83,167100.0,31.4359,31.4574,31.3429,31.3715,167100.0
2005-07-27 15:00:00,43.83,43.9,43.79,43.83,101550.0,31.3715,31.4216,31.3429,31.3715,101550.0
2005-07-27 15:30:00,43.83,43.91,43.73,43.73,180750.0,31.3715,31.4288,31.2999,31.2999,180750.0
2005-07-28 09:30:00,44.7,45.21,44.66,45.1,292800.0,31.9942,32.3593,31.9656,32.2805,292800.0
2005-07-28 10:00:00,45.1,45.21,44.85,44.95,150300.0,32.2805,32.3593,32.1016,32.1732,150300.0
2005-07-28 10:30:00,44.97,44.97,44.81,44.89,142650.0,32.1875,32.1875,32.073,32.1302,142650.0
2005-07-28 11:00:00,44.89,44.93,44.85,44.89,99900.0,32.1302,32.1589,32.1016,32.1302,99900.0
2005-07-28 11:30:00,44.89,44.91,44.63,44.9,177450.0,32.1302,32.1445,31.9441,32.1374,177450.0
2005-07-28 12:00:00,44.91,44.93,44.81,44.82,62250.0,32.1445,32.1589,32.073,32.0801,62250.0
2005-07-28 12:30:00,44.83,44.9,44.8,44.86,59400.0,32.0873,32.1374,32.0658,32.1088,59400.0
2005-07-28 13:00:00,44.85,44.91,44.83,44.9,67500.0,32.1016,32.1445,32.0873,32.1374,67500.0
2005-07-28 13:30:00,44.9,44.97,44.85,44.85,90750.0,32.1374,32.1875,32.1016,32.1016,90750.0
2005-07-28 14:00:00,44.85,44.9,44.77,44.82,155850.0,32.1016,32.1374,32.0443,32.0801,155850.0
2005-07-28 14:30:00,44.83,44.85,44.73,44.79,99150.0,32.0873,32.1016,32.0157,32.0586,99150.0
2005-07-28 15:00:00,44.8,44.89,44.77,44.89,83400.0,32.0658,32.1302,32.0443,32.1302,83400.0
2005-07-28 15:30:00,44.89,44.9,44.69,44.71,280650.0,32.1302,32.1374,31.9871,32.0014,280650.0
2005-07-29 09:30:00,44.69,44.7,44.53,44.65,101550.0,31.9871,31.9942,31.8726,31.9584,101550.0
2005-07-29 10:00:00,44.61,44.67,44.39,44.41,79350.0,31.9298,31.9728,31.7723,31.7867,79350.0
2005-07-29 10:30:00,44.41,44.41,44.23,44.23,76800.0,31.7867,31.7867,31.6578,31.6578,76800.0
2005-07-29 11:00:00,44.25,44.25,44.19,44.21,71400.0,31.6721,31.6721,31.6292,31.6435,71400.0
2005-07-29 11:30:00,44.21,44.24,44.13,44.13,62850.0,31.6435,31.665,31.5863,31.5863,62850.0
2005-07-29 12:00:00,44.14,44.16,44.03,44.05,52200.0,31.5934,31.6077,31.5147,31.529,52200.0
2005-07-29 12:30:00,44.04,44.1,43.97,44.05,100050.0,31.5218,31.5648,31.4717,31.529,100050.0
2005-07-29 13:00:00,44.05,44.1,44.0,44.0,71700.0,31.529,31.5648,31.4932,31.4932,71700.0
2005-07-29 13:30:00,44.01,44.11,43.97,44.03,78450.0,31.5004,31.5719,31.4717,31.5147,78450.0
2005-07-29 14:00:00,44.03,44.15,44.01,44.09,70800.0,31.5147,31.6006,31.5004,31.5576,70800.0
2005-07-29 14:30:00,44.08,44.13,44.04,44.07,89700.0,31.5505,31.5863,31.5218,31.5433,89700.0
2005-07-29 15:00:00,44.07,44.09,43.91,43.95,94500.0,31.5433,31.5576,31.4288,31.4574,94500.0
2005-07-29 15:30:00,43.95,43.99,43.81,43.89,177450.0,31.4574,31.486,31.3572,31.4145,177450.0
2005-08-01 09:30:00,43.96,44.05,43.92,44.05,87000.0,31.4646,31.529,31.4359,31.529,87000.0
2005-08-01 10:00:00,44.09,44.13,44.05,44.07,93750.0,31.5576,31.5863,31.529,31.5433,93750.0
2005-08-01 10:30:00,44.09,44.15,44.05,44.15,47850.0,31.5576,31.6006,31.529,31.6006,47850.0
2005-08-01 11:00:00,44.17,44.19,44.07,44.17,73350.0,31.6149,31.6292,31.5433,31.6149,73350.0
2005-08-01 11:30:00,44.17,44.19,44.07,44.09,50400.0,31.6149,31.6292,31.5433,31.5576,50400.0
2005-08-01 12:00:00,44.09,44.15,44.06,44.1,31800.0,31.5576,31.6006,31.5361,31.5648,31800.0
2005-08-01 12:30:00,44.09,44.13,44.06,44.07,37200.0,31.5576,31.5863,31.5361,31.5433,37200.0
2005-08-01 13:00:00,44.08,44.11,44.03,44.03,43800.0,31.5505,31.5719,31.5147,31.5147,43800.0
2005-08-01 13:30:00,44.03,44.03,43.96,43.96,73350.0,31.5147,31.5147,31.4646,31.4646,73350.0
2005-08-01 14:00:00,43.97,44.11,43.97,44.08,45900.0,31.4717,31.5719,31.4717,31.5505,45900.0
2005-08-01 14:30:00,44.08,44.16,44.0,44.05,66600.0,31.5505,31.6077,31.4932,31.529,66600.0
2005-08-01 15:00:00,44.05,44.09,44.02,44.08,65550.0,31.529,31.5576,31.5075,31.5505,65550.0
2005-08-01 15:30:00,44.08,44.09,43.93,44.01,109050.0,31.5505,31.5576,31.4431,31.5004,109050.0
2005-08-02 09:30:00,44.17,44.49,44.01,44.49,72000.0,31.6149,31.8439,31.5004,31.8439,72000.0
2005-08-02 10:00:00,44.51,44.66,44.32,44.33,94050.0,31.8582,31.9656,31.7222,31.7294,94050.0
2005-08-02 10:30:00,44.34,44.58,44.34,44.57,117600.0,31.7366,31.9083,31.7366,31.9012,117600.0
2005-08-02 11:00:00,44.57,44.6,44.53,44.57,67500.0,31.9012,31.9227,31.8726,31.9012,67500.0
2005-08-02 11:30:00,44.56,44.73,44.55,44.73,81300.0,31.894,32.0157,31.8869,32.0157,81300.0
2005-08-02 12:00:00,44.71,44.75,44.63,44.65,46650.0,32.0014,32.03,31.9441,31.9584,46650.0
2005-08-02 12:30:00,44.65,44.65,44.53,44.58,35550.0,31.9584,31.9584,31.8726,31.9083,35550.0
2005-08-02 13:00:00,44.55,44.59,44.5,44.57,78900.0,31.8869,31.9155,31.8511,31.9012,78900.0
2005-08-02 13:30:00,44.56,44.63,44.51,44.58,109500.0,31.894,31.9441,31.8582,31.9083,109500.0
2005-08-02 14:00:00,44.59,44.73,44.56,44.67,130950.0,31.9155,32.0157,31.894,31.9728,130950.0
2005-08-02 14:30:00,44.67,44.7,44.6,44.63,153600.0,31.9728,31.9942,31.9227,31.9441,153600.0
2005-08-02 15:00:00,44.62,44.62,44.53,44.59,96750.0,31.937,31.937,31.8726,31.9155,96750.0
2005-08-02 15:30:00,44.6,44.67,44.54,44.59,135450.0,31.9227,31.9728,31.8797,31.9155,135450.0
2005-08-03 09:30:00,44.57,44.61,44.5,44.59,174150.0,31.9012,31.9298,31.8511,31.9155,174150.0
2005-08-03 10:00:00,44.61,44.61,44.44,44.46,85350.0,31.9298,31.9298,31.8081,31.8225,85350.0
2005-08-03 10:30:00,44.46,44.54,44.41,44.53,77850.0,31.8225,31.8797,31.7867,31.8726,77850.0
2005-08-03 11:00:00,44.53,44.61,44.53,44.58,75900.0,31.8726,31.9298,31.8726,31.9083,75900.0
2005-08-03 11:30:00,44.58,44.59,44.5,44.5,40800.0,31.9083,31.9155,31.8511,31.8511,40800.0
2005-08-03 12:00:00,44.51,44.61,44.51,44.54,50850.0,31.8582,31.9298,31.8582,31.8797,50850.0
2005-08-03 12:30:00,44.54,44.56,44.46,44.51,52350.0,31.8797,31.894,31.8225,31.8582,52350.0
2005-08-03 13:00:00,44.51,44.53,44.47,44.53,47400.0,31.8582,31.8726,31.8296,31.8726,47400.0
2005-08-03 13:30:00,44.52,44.59,44.5,44.53,46350.0,31.8654,31.9155,31.8511,31.8726,46350.0
2005-08-03 14:00:00,44.52,44.6,44.49,44.55,57150.0,31.8654,31.9227,31.8439,31.8869,57150.0
2005-08-03 14:30:00,44.55,44.59,44.54,44.59,60750.0,31.8869,31.9155,31.8797,31.9155,60750.0
2005-08-03 15:00:00,44.59,44.61,44.55,44.55,131700.0,31.9155,31.9298,31.8869,31.8869,131700.0
2005-08-03 15:30:00,44.55,44.56,44.49,44.5,127950.0,31.8869,31.894,31.8439,31.8511,127950.0
2005-08-04 09:30:00,44.8,44.93,44.76,44.8,207300.0,32.0658,32.1589,32.0372,32.0658,207300.0
2005-08-04 10:00:00,44.81,44.82,44.55,44.6,130200.0,32.073,32.0801,31.8869,31.9227,130200.0
2005-08-04 10:30:00,44.62,44.63,44.47,44.49,54900.0,31.937,31.9441,31.8296,31.8439,54900.0
2005-08-04 11:00:00,44.48,44.49,44.43,44.47,50250.0,31.8368,31.8439,31.801,31.8296,50250.0
2005-08-04 11:30:00,44.47,44.47,44.37,44.42,63600.0,31.8296,31.8296,31.758,31.7938,63600.0
2005-08-04 12:00:00,44.42,44.42,44.26,44.26,41850.0,31.7938,31.7938,31.6793,31.6793,41850.0
2005-08-04 12:30:00,44.23,44.29,44.21,44.27,68550.0,31.6578,31.7008,31.6435,31.6865,68550.0
2005-08-04 13:00:00,44.27,44.33,44.24,44.33,68550.0,31.6865,31.7294,31.665,31.7294,68550.0
2005-08-04 13:30:00,44.34,44.39,44.27,44.29,89700.0,31.7366,31.7723,31.6865,31.7008,89700.0
2005-08-04 14:00:00,44.29,44.51,44.29,44.45,142950.0,31.7008,31.8582,31.7008,31.8153,142950.0
2005-08-04 14:30:00,44.45,44.45,44.3,44.33,79650.0,31.8153,31.8153,31.7079,31.7294,79650.0
2005-08-04 15:00:00,44.31,44.33,44.3,44.33,75300.0,31.7151,31.7294,31.7079,31.7294,75300.0
2005-08-04 15:30:00,44.33,44.33,44.23,44.26,92700.0,31.7294,31.7294,31.6578,31.6793,92700.0
2005-08-05 09:30:00,44.25,44.49,44.14,44.39,84450.0,31.6721,31.8439,31.5934,31.7723,84450.0
2005-08-05 10:00:00,44.37,44.37,44.16,44.17,55650.0,31.758,31.758,31.6077,31.6149,55650.0
2005-08-05 10:30:00,44.17,44.31,44.17,44.17,58050.0,31.6149,31.7151,31.6149,31.6149,58050.0
2005-08-05 11:00:00,44.19,44.19,44.01,44.05,37950.0,31.6292,31.6292,31.5004,31.529,37950.0
2005-08-05 11:30:00,44.05,44.05,43.76,43.76,93000.0,31.529,31.529,31.3214,31.3214,93000.0
2005-08-05 12:00:00,43.75,43.89,43.75,43.89,59100.0,31.3143,31.4145,31.3143,31.4145,59100.0
2005-08-05 12:30:00,43.88,43.9,43.84,43.89,56550.0,31.4073,31.4216,31.3787,31.4145,56550.0
2005-08-05 13:00:00,43.89,43.93,43.87,43.9,32400.0,31.4145,31.4431,31.4002,31.4216,32400.0
2005-08-05 13:30:00,43.9,43.99,43.88,43.91,38400.0,31.4216,31.486,31.4073,31.4288,38400.0
2005-08-05 14:00:00,43.91,43.91,43.71,43.71,36000.0,31.4288,31.4288,31.2856,31.2856,36000.0
2005-08-05 14:30:00,43.71,43.82,43.67,43.69,30600.0,31.2856,31.3644,31.257,31.2713,30600.0
2005-08-05 15:00:00,43.68,43.78,43.67,43.73,78450.0,31.2642,31.3357,31.257,31.2999,78450.0
2005-08-05 15:30:00,43.76,43.81,43.73,43.77,103350.0,31.3214,31.3572,31.2999,31.3286,103350.0
2005-08-08 09:30:00,43.9,44.17,43.9,44.11,47850.0,31.4216,31.6149,31.4216,31.5719,47850.0
2005-08-08 10:00:00,44.1,44.2,43.97,44.0,48000.0,31.5648,31.6364,31.4717,31.4932,48000.0
2005-08-08 10:30:00,44.0,44.0,43.67,43.7,112800.0,31.4932,31.4932,31.257,31.2785,112800.0
2005-08-08 11:00:00,43.65,43.67,43.59,43.63,68850.0,31.2427,31.257,31.1997,31.2284,68850.0
2005-08-08 11:30:00,43.63,43.65,43.57,43.6,37950.0,31.2284,31.2427,31.1854,31.2069,37950.0
2005-08-08 12:00:00,43.6,43.63,43.59,43.59,46350.0,31.2069,31.2284,31.1997,31.1997,46350.0
2005-08-08 12:30:00,43.59,43.63,43.55,43.61,25500.0,31.1997,31.2284,31.1711,31.2141,25500.0
2005-08-08 13:00:00,43.59,43.59,43.48,43.54,20400.0,31.1997,31.1997,31.121,31.164,20400.0
2005-08-08 13:30:00,43.53,43.54,43.44,43.51,24900.0,31.1568,31.164,31.0924,31.1425,24900.0
2005-08-08 14:00:00,43.53,43.53,43.42,43.46,35850.0,31.1568,31.1568,31.0781,31.1067,35850.0
2005-08-08 14:30:00,43.46,43.57,43.45,43.55,48750.0,31.1067,31.1854,31.0995,31.1711,48750.0
2005-08-08 15:00:00,43.53,43.57,43.47,43.5,69750.0,31.1568,31.1854,31.1139,31.1353,69750.0
2005-08-08 15:30:00,43.5,43.51,43.33,43.35,192750.0,31.1353,31.1425,31.0136,31.028,192750.0
2005-08-09 09:30:00,43.5,43.72,43.5,43.69,57450.0,31.1353,31.2928,31.1353,31.2713,57450.0
2005-08-09 10:00:00,43.68,43.72,43.59,43.65,73950.0,31.2642,31.2928,31.1997,31.2427,73950.0
2005-08-09 10:30:00,43.67,43.71,43.63,43.71,52500.0,31.257,31.2856,31.2284,31.2856,52500.0
2005-08-09 11:00:00,43.71,43.73,43.66,43.71,31200.0,31.2856,31.2999,31.2498,31.2856,31200.0
2005-08-09 11:30:00,43.71,43.71,43.65,43.68,16650.0,31.2856,31.2856,31.2427,31.2642,16650.0
2005-08-09 12:00:00,43.68,43.77,43.67,43.75,55050.0,31.2642,31.3286,31.257,31.3143,55050.0
2005-08-09 12:30:00,43.75,43.81,43.74,43.74,49350.0,31.3143,31.3572,31.3071,31.3071,49350.0
2005-08-09 13:00:00,43.75,43.77,43.72,43.75,34650.0,31.3143,31.3286,31.2928,31.3143,34650.0
2005-08-09 13:30:00,43.76,43.78,43.73,43.75,45300.0,31.3214,31.3357,31.2999,31.3143,45300.0
2005-08-09 14:00:00,43.74,43.79,43.7,43.77,49950.0,31.3071,31.3429,31.2785,31.3286,49950.0
2005-08-09 14:30:00,43.77,43.83,43.7,43.75,39750.0,31.3286,31.3715,31.2785,31.3143,39750.0
2005-08-09 15:00:00,43.73,43.73,43.58,43.65,63450.0,31.2999,31.2999,31.1926,31.2427,63450.0
2005-08-09 15:30:00,43.66,43.73,43.57,43.73,86250.0,31.2498,31.2999,31.1854,31.2999,86250.0
2005-08-10 09:30:00,44.19,44.67,44.15,44.58,101250.0,31.6292,31.9728,31.6006,31.9083,101250.0
2005-08-10 10:00:00,44.56,44.77,44.53,44.63,83100.0,31.894,32.0443,31.8726,31.9441,83100.0
2005-08-10 10:30:00,44.63,44.83,44.63,44.75,94050.0,31.9441,32.0873,31.9441,32.03,94050.0
2005-08-10 11:00:00,44.76,44.83,44.7,44.74,76050.0,32.0372,32.0873,31.9942,32.0229,76050.0
2005-08-10 11:30:00,44.74,44.78,44.55,44.58,64500.0,32.0229,32.0515,31.8869,31.9083,64500.0
2005-08-10 12:00:00,44.58,44.67,44.53,44.53,322500.0,31.9083,31.9728,31.8726,31.8726,322500.0
2005-08-10 12:30:00,44.51,44.52,44.33,44.38,67950.0,31.8582,31.8654,31.7294,31.7652,67950.0
2005-08-10 13:00:00,44.4,44.45,44.32,44.41,36150.0,31.7795,31.8153,31.7222,31.7867,36150.0
2005-08-10 13:30:00,44.41,44.49,44.16,44.18,52350.0,31.7867,31.8439,31.6077,31.622,52350.0
2005-08-10 14:00:00,44.17,44.17,43.94,43.97,54000.0,31.6149,31.6149,31.4503,31.4717,54000.0
2005-08-10 14:30:00,43.97,44.05,43.93,44.0,44250.0,31.4717,31.529,31.4431,31.4932,44250.0
2005-08-10 15:00:00,44.0,44.0,43.78,43.81,78000.0,31.4932,31.4932,31.3357,31.3572,78000.0
2005-08-10 15:30:00,43.83,43.85,43.79,43.79,185550.0,31.3715,31.3858,31.3429,31.3429,185550.0
2005-08-11 09:30:00,43.93,44.05,43.75,44.03,58350.0,31.4431,31.529,31.3143,31.5147,58350.0
2005-08-11 10:00:00,44.03,44.27,44.03,44.25,71850.0,31.5147,31.6865,31.5147,31.6721,71850.0
2005-08-11 10:30:00,44.26,44.26,43.99,44.01,50550.0,31.6793,31.6793,31.486,31.5004,50550.0
2005-08-11 11:00:00,44.01,44.05,43.89,43.95,62550.0,31.5004,31.529,31.4145,31.4574,62550.0
2005-08-11 11:30:00,43.95,43.95,43.83,43.87,70650.0,31.4574,31.4574,31.3715,31.4002,70650.0
2005-08-11 12:00:00,43.85,43.87,43.63,43.65,49050.0,31.3858,31.4002,31.2284,31.2427,49050.0
2005-08-11 12:30:00,43.67,43.73,43.61,43.73,30600.0,31.257,31.2999,31.2141,31.2999,30600.0
2005-08-11 13:00:00,43.72,43.79,43.71,43.77,24000.0,31.2928,31.3429,31.2856,31.3286,24000.0
2005-08-11 13:30:00,43.76,43.77,43.65,43.75,25500.0,31.3214,31.3286,31.2427,31.3143,25500.0
2005-08-11 14:00:00,43.75,43.79,43.64,43.75,41850.0,31.3143,31.3429,31.2355,31.3143,41850.0
2005-08-11 14:30:00,43.74,43.8,43.74,43.76,65550.0,31.3071,31.3501,31.3071,31.3214,65550.0
2005-08-11 15:00:00,43.76,44.0,43.73,43.98,61050.0,31.3214,31.4932,31.2999,31.4789,61050.0
2005-08-11 15:30:00,43.98,44.01,43.89,43.95,120900.0,31.4789,31.5004,31.4145,31.4574,120900.0
2005-08-12 09:30:00,43.82,43.89,43.65,43.67,76800.0,31.3644,31.4145,31.2427,31.257,76800.0
2005-08-12 10:00:00,43.67,43.9,43.67,43.9,32250.0,31.257,31.4216,31.257,31.4216,32250.0
2005-08-12 10:30:00,43.88,43.9,43.81,43.83,23100.0,31.4073,31.4216,31.3572,31.3715,23100.0
2005-08-12 11:00:00,43.87,43.97,43.68,43.69,32550.0,31.4002,31.4717,31.2642,31.2713,32550.0
2005-08-12 11:30:00,43.67,43.82,43.65,43.65,24300.0,31.257,31.3644,31.2427,31.2427,24300.0
2005-08-12 12:00:00,43.65,43.67,43.57,43.63,20100.0,31.2427,31.257,31.1854,31.2284,20100.0
2005-08-12 12:30:00,43.63,43.68,43.52,43.59,23400.0,31.2284,31.2642,31.1496,31.1997,23400.0
2005-08-12 13:00:00,43.61,43.69,43.57,43.58,29400.0,31.2141,31.2713,31.1854,31.1926,29400.0
2005-08-12 13:30:00,43.59,43.64,43.56,43.61,20550.0,31.1997,31.2355,31.1783,31.2141,20550.0
2005-08-12 14:00:00,43.62,43.72,43.61,43.72,19950.0,31.2212,31.2928,31.2141,31.2928,19950.0
2005-08-12 14:30:00,43.72,43.77,43.66,43.69,23700.0,31.2928,31.3286,31.2498,31.2713,23700.0
2005-08-12 15:00:00,43.69,43.91,43.66,43.91,42750.0,31.2713,31.4288,31.2498,31.4288,42750.0
2005-08-12 15:30:00,43.91,43.91,43.74,43.77,60750.0,31.4288,31.4288,31.3071,31.3286,60750.0
2005-08-15 09:30:00,43.68,43.75,43.57,43.71,28650.0,31.2642,31.3143,31.1854,31.2856,28650.0
2005-08-15 10:00:00,43.71,43.76,43.43,43.57,47700.0,31.2856,31.3214,31.0852,31.1854,47700.0
2005-08-15 10:30:00,43.55,43.74,43.55,43.69,22200.0,31.1711,31.3071,31.1711,31.2713,22200.0
2005-08-15 11:00:00,43.71,43.78,43.7,43.71,21600.0,31.2856,31.3357,31.2785,31.2856,21600.0
2005-08-15 11:30:00,43.71,43.84,43.67,43.83,34800.0,31.2856,31.3787,31.257,31.3715,34800.0
2005-08-15 12:00:00,43.81,44.07,43.81,44.06,30600.0,31.3572,31.5433,31.3572,31.5361,30600.0
2005-08-15 12:30:00,44.06,44.13,44.06,44.07,31650.0,31.5361,31.5863,31.5361,31.5433,31650.0
2005-08-15 13:00:00,44.07,44.21,44.07,44.17,31800.0,31.5433,31.6435,31.5433,31.6149,31800.0
2005-08-15 13:30:00,44.15,44.23,44.14,44.18,27750.0,31.6006,31.6578,31.5934,31.622,27750.0
2005-08-15 14:00:00,44.17,44.23,44.11,44.21,34350.0,31.6149,31.6578,31.5719,31.6435,34350.0
2005-08-15 14:30:00,44.21,44.27,44.17,44.22,48600.0,31.6435,31.6865,31.6149,31.6507,48600.0
2005-08-15 15:00:00,44.22,44.3,44.16,44.24,69600.0,31.6507,31.7079,31.6077,31.665,69600.0
2005-08-15 15:30:00,44.25,44.27,44.13,44.24,104250.0,31.6721,31.6865,31.5863,31.665,104250.0
2005-08-16 09:30:00,43.93,44.0,43.62,43.77,89100.0,31.4431,31.4932,31.2212,31.3286,89100.0
2005-08-16 10:00:00,43.74,43.85,43.74,43.79,29550.0,31.3071,31.3858,31.3071,31.3429,29550.0
2005-08-16 10:30:00,43.79,43.79,43.56,43.61,42600.0,31.3429,31.3429,31.1783,31.2141,42600.0
2005-08-16 11:00:00,43.6,43.69,43.53,43.64,34050.0,31.2069,31.2713,31.1568,31.2355,34050.0
2005-08-16 11:30:00,43.64,43.73,43.61,43.66,30300.0,31.2355,31.2999,31.2141,31.2498,30300.0
2005-08-16 12:00:00,43.64,43.76,43.6,43.76,57300.0,31.2355,31.3214,31.2069,31.3214,57300.0
2005-08-16 12:30:00,43.76,43.78,43.74,43.75,31500.0,31.3214,31.3357,31.3071,31.3143,31500.0
2005-08-16 13:00:00,43.75,43.77,43.73,43.74,34350.0,31.3143,31.3286,31.2999,31.3071,34350.0
2005-08-16 13:30:00,43.73,43.73,43.67,43.67,43050.0,31.2999,31.2999,31.257,31.257,43050.0
2005-08-16 14:00:00,43.67,43.69,43.62,43.63,45750.0,31.257,31.2713,31.2212,31.2284,45750.0
2005-08-16 14:30:00,43.64,43.66,43.61,43.64,37650.0,31.2355,31.2498,31.2141,31.2355,37650.0
2005-08-16 15:00:00,43.63,43.65,43.35,43.37,93750.0,31.2284,31.2427,31.028,31.0423,93750.0
2005-08-16 15:30:00,43.37,43.37,43.09,43.09,237900.0,31.0423,31.0423,30.8419,30.8419,237900.0
2005-08-17 09:30:00,43.1,43.13,42.85,42.99,76200.0,30.849,30.8705,30.6701,30.7703,76200.0
2005-08-17 10:00:00,43.0,43.1,42.99,43.07,79050.0,30.7774,30.849,30.7703,30.8276,79050.0
2005-08-17 10:30:00,43.06,43.22,42.89,43.18,55050.0,30.8204,30.9349,30.6987,30.9063,55050.0
2005-08-17 11:00:00,43.18,43.37,43.18,43.35,47850.0,30.9063,31.0423,30.9063,31.028,47850.0
2005-08-17 11:30:00,43.33,43.35,43.27,43.32,27750.0,31.0136,31.028,30.9707,31.0065,27750.0
2005-08-17 12:00:00,43.32,43.39,43.3,43.35,28350.0,31.0065,31.0566,30.9922,31.028,28350.0
2005-08-17 12:30:00,43.33,43.5,43.33,43.5,22950.0,31.0136,31.1353,31.0136,31.1353,22950.0
2005-08-17 13:00:00,43.5,43.55,43.44,43.53,32250.0,31.1353,31.1711,31.0924,31.1568,32250.0
2005-08-17 13:30:00,43.53,43.54,43.43,43.51,33300.0,31.1568,31.164,31.0852,31.1425,33300.0
2005-08-17 14:00:00,43.55,43.56,43.44,43.47,29400.0,31.1711,31.1783,31.0924,31.1139,29400.0
2005-08-17 14:30:00,43.47,43.52,43.37,43.37,43500.0,31.1139,31.1496,31.0423,31.0423,43500.0
2005-08-17 15:00:00,43.37,43.52,43.37,43.4,40950.0,31.0423,31.1496,31.0423,31.0638,40950.0
2005-08-17 15:30:00,43.4,43.41,43.33,43.34,40350.0,31.0638,31.0709,31.0136,31.0208,40350.0
2005-08-18 09:30:00,43.16,43.17,42.91,43.1,34350.0,31.0038,31.011,30.8242,30.9607,34350.0
2005-08-18 10:00:00,43.08,43.1,42.93,43.02,22350.0,30.9464,30.9607,30.8386,30.9033,22350.0
2005-08-18 10:30:00,43.01,43.03,42.91,42.95,53550.0,30.8961,30.9104,30.8242,30.853,53550.0
2005-08-18 11:00:00,42.94,42.95,42.88,42.93,37950.0,30.8458,30.853,30.8027,30.8386,37950.0
2005-08-18 11:30:00,42.93,42.99,42.81,42.81,33750.0,30.8386,30.8817,30.7524,30.7524,33750.0
2005-08-18 12:00:00,42.82,42.97,42.8,42.83,57150.0,30.7596,30.8673,30.7452,30.7668,57150.0
2005-08-18 12:30:00,42.86,42.91,42.81,42.83,30150.0,30.7883,30.8242,30.7524,30.7668,30150.0
2005-08-18 13:00:00,42.83,42.83,42.63,42.67,92100.0,30.7668,30.7668,30.6231,30.6518,92100.0
2005-08-18 13:30:00,42.68,42.69,42.63,42.63,53700.0,30.659,30.6662,30.6231,30.6231,53700.0
2005-08-18 14:00:00,42.63,42.65,42.5,42.5,98250.0,30.6231,30.6375,30.5297,30.5297,98250.0
2005-08-18 14:30:00,42.5,42.68,42.47,42.5,109800.0,30.5297,30.659,30.5082,30.5297,109800.0
2005-08-18 15:00:00,42.51,42.51,42.17,42.25,191550.0,30.5369,30.5369,30.2927,30.3501,191550.0
2005-08-18 15:30:00,42.25,42.52,42.17,42.35,280200.0,30.3501,30.5441,30.2927,30.422,280200.0
2005-08-19 09:30:00,42.63,42.73,42.5,42.64,87000.0,30.6231,30.6949,30.5297,30.6303,87000.0
2005-08-19 10:00:00,42.65,42.85,42.64,42.85,70800.0,30.6375,30.7811,30.6303,30.7811,70800.0
2005-08-19 10:30:00,42.85,42.89,42.77,42.87,56700.0,30.7811,30.8099,30.7237,30.7955,56700.0
2005-08-19 11:00:00,42.87,42.92,42.77,42.84,67200.0,30.7955,30.8314,30.7237,30.774,67200.0
2005-08-19 11:30:00,42.84,42.93,42.82,42.87,54150.0,30.774,30.8386,30.7596,30.7955,54150.0
2005-08-19 12:00:00,42.87,42.98,42.86,42.92,60450.0,30.7955,30.8745,30.7883,30.8314,60450.0
2005-08-19 12:30:00,42.92,43.0,42.91,42.96,38700.0,30.8314,30.8889,30.8242,30.8602,38700.0
2005-08-19 13:00:00,42.98,43.0,42.91,42.94,56100.0,30.8745,30.8889,30.8242,30.8458,56100.0
2005-08-19 13:30:00,42.94,42.95,42.87,42.91,33750.0,30.8458,30.853,30.7955,30.8242,33750.0
2005-08-19 14:00:00,42.91,43.02,42.89,43.0,39450.0,30.8242,30.9033,30.8099,30.8889,39450.0
2005-08-19 14:30:00,43.0,43.06,42.94,42.99,68400.0,30.8889,30.932,30.8458,30.8817,68400.0
2005-08-19 15:00:00,42.99,43.1,42.98,43.09,58350.0,30.8817,30.9607,30.8745,30.9535,58350.0
2005-08-19 15:30:00,43.1,43.17,43.07,43.14,166050.0,30.9607,31.011,30.9392,30.9895,166050.0
2005-08-22 09:30:00,43.33,43.5,43.26,43.4,79800.0,31.1259,31.2481,31.0757,31.1762,79800.0
2005-08-22 10:00:00,43.4,43.43,43.21,43.23,66900.0,31.1762,31.1978,31.0397,31.0541,66900.0
2005-08-22 10:30:00,43.24,43.25,43.14,43.16,39450.0,31.0613,31.0685,30.9895,31.0038,39450.0
2005-08-22 11:00:00,43.16,43.16,42.91,42.91,79800.0,31.0038,31.0038,30.8242,30.8242,79800.0
2005-08-22 11:30:00,42.91,42.99,42.77,42.81,48900.0,30.8242,30.8817,30.7237,30.7524,48900.0
2005-08-22 12:00:00,42.81,42.81,42.53,42.62,141750.0,30.7524,30.7524,30.5513,30.6159,141750.0
2005-08-22 12:30:00,42.61,42.64,42.41,42.5,83700.0,30.6087,30.6303,30.4651,30.5297,83700.0
2005-08-22 13:00:00,42.49,42.63,42.44,42.63,69900.0,30.5225,30.6231,30.4866,30.6231,69900.0
2005-08-22 13:30:00,42.63,42.73,42.6,42.73,48000.0,30.6231,30.6949,30.6016,30.6949,48000.0
2005-08-22 14:00:00,42.71,42.71,42.61,42.64,74550.0,30.6806,30.6806,30.6087,30.6303,74550.0
2005-08-22 14:30:00,42.63,42.71,42.48,42.49,88950.0,30.6231,30.6806,30.5154,30.5225,88950.0
2005-08-22 15:00:00,42.49,42.55,42.41,42.49,63600.0,30.5225,30.5656,30.4651,30.5225,63600.0
2005-08-22 15:30:00,42.47,42.55,42.45,42.49,155100.0,30.5082,30.5656,30.4938,30.5225,155100.0
2005-08-23 09:30:00,42.4,42.43,42.17,42.31,78750.0,30.4579,30.4794,30.2927,30.3932,78750.0
2005-08-23 10:00:00,42.27,42.4,42.19,42.25,147300.0,30.3645,30.4579,30.307,30.3501,147300.0
2005-08-23 10:30:00,42.25,42.33,42.09,42.13,78750.0,30.3501,30.4076,30.2352,30.2639,78750.0
2005-08-23 11:00:00,42.12,42.13,41.9,41.91,109350.0,30.2567,30.2639,30.0987,30.1059,109350.0
2005-08-23 11:30:00,41.91,41.92,41.55,41.57,185100.0,30.1059,30.1131,29.8473,29.8617,185100.0
2005-08-23 12:00:00,41.57,41.57,41.44,41.49,96150.0,29.8617,29.8617,29.7683,29.8042,96150.0
2005-08-23 12:30:00,41.48,41.84,41.47,41.81,87150.0,29.797,30.0556,29.7898,30.0341,87150.0
2005-08-23 13:00:00,41.81,42.0,41.81,41.94,87900.0,30.0341,30.1705,30.0341,30.1274,87900.0
2005-08-23 13:30:00,41.93,42.21,41.93,42.15,129900.0,30.1203,30.3214,30.1203,30.2783,129900.0
2005-08-23 14:00:00,42.15,42.27,42.02,42.25,79950.0,30.2783,30.3645,30.1849,30.3501,79950.0
2005-08-23 14:30:00,42.25,42.36,42.22,42.22,42750.0,30.3501,30.4291,30.3286,30.3286,42750.0
2005-08-23 15:00:00,42.21,42.23,42.07,42.13,58800.0,30.3214,30.3358,30.2208,30.2639,58800.0
2005-08-23 15:30:00,42.11,42.15,41.99,42.01,134700.0,30.2496,30.2783,30.1634,30.1777,134700.0
2005-08-24 09:30:00,42.01,42.23,41.91,42.15,57450.0,30.1777,30.3358,30.1059,30.2783,57450.0
2005-08-24 10:00:00,42.14,42.27,42.11,42.23,37800.0,30.2711,30.3645,30.2496,30.3358,37800.0
2005-08-24 10:30:00,42.23,42.37,42.17,42.26,63600.0,30.3358,30.4363,30.2927,30.3573,63600.0
2005-08-24 11:00:00,42.25,42.32,42.13,42.29,57450.0,30.3501,30.4004,30.2639,30.3789,57450.0
2005-08-24 11:30:00,42.29,42.33,42.18,42.25,34350.0,30.3789,30.4076,30.2998,30.3501,34350.0
2005-08-24 12:00:00,42.25,42.44,42.2,42.43,31800.0,30.3501,30.4866,30.3142,30.4794,31800.0
2005-08-24 12:30:00,42.42,42.51,42.34,42.47,42150.0,30.4723,30.5369,30.4148,30.5082,42150.0
2005-08-24 13:00:00,42.47,42.48,42.33,42.41,29400.0,30.5082,30.5154,30.4076,30.4651,29400.0
2005-08-24 13:30:00,42.41,42.45,42.3,42.34,38850.0,30.4651,30.4938,30.386,30.4148,38850.0
2005-08-24 14:00:00,42.34,42.42,42.25,42.3,42300.0,30.4148,30.4723,30.3501,30.386,42300.0
2005-08-24 14:30:00,42.29,42.3,42.16,42.19,72000.0,30.3789,30.386,30.2855,30.307,72000.0
2005-08-24 15:00:00,42.19,42.2,41.93,41.93,99000.0,30.307,30.3142,30.1203,30.1203,99000.0
2005-08-24 15:30:00,41.93,42.08,41.89,41.93,82950.0,30.1203,30.228,30.0915,30.1203,82950.0
2005-08-25 09:30:00,42.05,42.37,41.93,42.11,99750.0,30.2065,30.4363,30.1203,30.2496,99750.0
2005-08-25 10:00:00,42.12,42.26,42.07,42.25,56550.0,30.2567,30.3573,30.2208,30.3501,56550.0
2005-08-25 10:30:00,42.26,42.34,42.21,42.28,32700.0,30.3573,30.4148,30.3214,30.3717,32700.0
2005-08-25 11:00:00,42.26,42.35,42.26,42.31,20100.0,30.3573,30.422,30.3573,30.3932,20100.0
2005-08-25 11:30:00,42.31,42.31,42.19,42.21,28500.0,30.3932,30.3932,30.307,30.3214,28500.0
2005-08-25 12:00:00,42.23,42.3,42.15,42.15,26100.0,30.3358,30.386,30.2783,30.2783,26100.0
2005-08-25 12:30:00,42.15,42.2,42.13,42.18,34650.0,30.2783,30.3142,30.2639,30.2998,34650.0
2005-08-25 13:00:00,42.17,42.19,42.08,42.18,17550.0,30.2927,30.307,30.228,30.2998,17550.0
2005-08-25 13:30:00,42.18,42.23,42.14,42.15,44250.0,30.2998,30.3358,30.2711,30.2783,44250.0
2005-08-25 14:00:00,42.15,42.21,42.09,42.21,26550.0,30.2783,30.3214,30.2352,30.3214,26550.0
2005-08-25 14:30:00,42.21,42.23,42.12,42.2,42450.0,30.3214,30.3358,30.2567,30.3142,42450.0
2005-08-25 15:00:00,42.19,42.21,42.12,42.12,46500.0,30.307,30.3214,30.2567,30.2567,46500.0
2005-08-25 15:30:00,42.11,42.21,42.1,42.19,56250.0,30.2496,30.3214,30.2424,30.307,56250.0
2005-08-26 09:30:00,41.9,42.05,41.87,42.0,84450.0,30.0987,30.2065,30.0772,30.1705,84450.0
2005-08-26 10:00:00,42.0,42.1,41.77,42.1,79800.0,30.1705,30.2424,30.0053,30.2424,79800.0
2005-08-26 10:30:00,42.1,42.22,42.09,42.12,43050.0,30.2424,30.3286,30.2352,30.2567,43050.0
2005-08-26 11:00:00,42.12,42.19,42.11,42.17,42450.0,30.2567,30.307,30.2496,30.2927,42450.0
2005-08-26 11:30:00,42.15,42.17,42.11,42.15,66000.0,30.2783,30.2927,30.2496,30.2783,66000.0
2005-08-26 12:00:00,42.14,42.27,42.14,42.23,57150.0,30.2711,30.3645,30.2711,30.3358,57150.0
2005-08-26 12:30:00,42.21,42.25,42.18,42.21,60900.0,30.3214,30.3501,30.2998,30.3214,60900.0
2005-08-26 13:00:00,42.21,42.33,42.17,42.33,75600.0,30.3214,30.4076,30.2927,30.4076,75600.0
2005-08-26 13:30:00,42.33,42.55,42.32,42.53,54150.0,30.4076,30.5656,30.4004,30.5513,54150.0
2005-08-26 14:00:00,42.53,42.89,42.44,42.85,149400.0,30.5513,30.8099,30.4866,30.7811,149400.0
2005-08-26 14:30:00,42.85,42.85,42.75,42.81,109500.0,30.7811,30.7811,30.7093,30.7524,109500.0
2005-08-26 15:00:00,42.82,42.87,42.67,42.72,114900.0,30.7596,30.7955,30.6518,30.6878,114900.0
2005-08-26 15:30:00,42.72,42.73,42.59,42.67,169950.0,30.6878,30.6949,30.5944,30.6518,169950.0
2005-08-29 09:30:00,42.31,42.52,42.31,42.41,149700.0,30.3932,30.5441,30.3932,30.4651,149700.0
2005-08-29 10:00:00,42.41,42.65,42.41,42.63,104100.0,30.4651,30.6375,30.4651,30.6231,104100.0
2005-08-29 10:30:00,42.61,42.66,42.57,42.61,59850.0,30.6087,30.6447,30.58,30.6087,59850.0
2005-08-29 11:00:00,42.61,42.65,42.54,42.63,53100.0,30.6087,30.6375,30.5585,30.6231,53100.0
2005-08-29 11:30:00,42.62,42.63,42.5,42.52,40650.0,30.6159,30.6231,30.5297,30.5441,40650.0
2005-08-29 12:00:00,42.52,42.52,42.35,42.46,47700.0,30.5441,30.5441,30.422,30.501,47700.0
2005-08-29 12:30:00,42.46,42.51,42.42,42.47,39600.0,30.501,30.5369,30.4723,30.5082,39600.0
2005-08-29 13:00:00,42.47,42.69,42.47,42.62,85950.0,30.5082,30.6662,30.5082,30.6159,85950.0
2005-08-29 13:30:00,42.62,42.78,42.59,42.71,59700.0,30.6159,30.7309,30.5944,30.6806,59700.0
2005-08-29 14:00:00,42.7,42.7,42.56,42.57,63450.0,30.6734,30.6734,30.5728,30.58,63450.0
2005-08-29 14:30:00,42.57,42.58,42.51,42.51,54000.0,30.58,30.5872,30.5369,30.5369,54000.0
2005-08-29 15:00:00,42.51,42.59,42.47,42.58,87450.0,30.5369,30.5944,30.5082,30.5872,87450.0
2005-08-29 15:30:00,42.55,42.58,42.43,42.48,153750.0,30.5656,30.5872,30.4794,30.5154,153750.0
2005-08-30 09:30:00,42.49,42.49,42.18,42.29,121650.0,30.5225,30.5225,30.2998,30.3789,121650.0
2005-08-30 10:00:00,42.31,42.31,42.0,42.02,98550.0,30.3932,30.3932,30.1705,30.1849,98550.0
2005-08-30 10:30:00,42.04,42.07,41.87,41.99,55500.0,30.1993,30.2208,30.0772,30.1634,55500.0
2005-08-30 11:00:00,41.99,42.02,41.82,41.94,70800.0,30.1634,30.1849,30.0412,30.1274,70800.0
2005-08-30 11:30:00,41.93,42.02,41.88,41.94,62100.0,30.1203,30.1849,30.0843,30.1274,62100.0
2005-08-30 12:00:00,41.95,42.21,41.95,42.17,56100.0,30.1346,30.3214,30.1346,30.2927,56100.0
2005-08-30 12:30:00,42.19,42.2,42.08,42.11,36750.0,30.307,30.3142,30.228,30.2496,36750.0
2005-08-30 13:00:00,42.11,42.11,41.93,41.97,45000.0,30.2496,30.2496,30.1203,30.149,45000.0
2005-08-30 13:30:00,41.96,42.05,41.96,42.02,72450.0,30.1418,30.2065,30.1418,30.1849,72450.0
2005-08-30 14:00:00,42.02,42.03,41.85,41.89,46800.0,30.1849,30.1921,30.0628,30.0915,46800.0
2005-08-30 14:30:00,41.91,41.95,41.71,41.71,68100.0,30.1059,30.1346,29.9622,29.9622,68100.0
2005-08-30 15:00:00,41.75,41.92,41.68,41.81,90000.0,29.991,30.1131,29.9407,30.0341,90000.0
2005-08-30 15:30:00,41.83,42.09,41.83,42.02,130800.0,30.0484,30.2352,30.0484,30.1849,130800.0
2005-08-31 09:30:00,42.12,42.27,41.93,41.93,78150.0,30.2567,30.3645,30.1203,30.1203,78150.0
2005-08-31 10:00:00,41.96,42.11,41.83,41.94,55500.0,30.1418,30.2496,30.0484,30.1274,55500.0
2005-08-31 10:30:00,41.89,42.22,41.89,42.19,54000.0,30.0915,30.3286,30.0915,30.307,54000.0
2005-08-31 11:00:00,42.21,42.4,42.14,42.34,50250.0,30.3214,30.4579,30.2711,30.4148,50250.0
2005-08-31 11:30:00,42.34,42.46,42.32,42.4,34500.0,30.4148,30.501,30.4004,30.4579,34500.0
2005-08-31 12:00:00,42.4,42.43,42.07,42.09,52950.0,30.4579,30.4794,30.2208,30.2352,52950.0
2005-08-31 12:30:00,42.11,42.23,42.07,42.14,27900.0,30.2496,30.3358,30.2208,30.2711,27900.0
2005-08-31 13:00:00,42.14,42.41,42.12,42.39,29250.0,30.2711,30.4651,30.2567,30.4507,29250.0
2005-08-31 13:30:00,42.39,42.47,42.25,42.4,36000.0,30.4507,30.5082,30.3501,30.4579,36000.0
2005-08-31 14:00:00,42.4,42.43,42.28,42.37,35850.0,30.4579,30.4794,30.3717,30.4363,35850.0
2005-08-31 14:30:00,42.4,42.55,42.39,42.55,47250.0,30.4579,30.5656,30.4507,30.5656,47250.0
2005-08-31 15:00:00,42.55,42.77,42.55,42.77,89700.0,30.5656,30.7237,30.5656,30.7237,89700.0
2005-08-31 15:30:00,42.77,42.97,42.76,42.95,134700.0,30.7237,30.8673,30.7165,30.853,134700.0
2005-09-01 09:30:00,42.79,43.29,42.79,43.19,82950.0,30.738,31.0972,30.738,31.0254,82950.0
2005-09-01 10:00:00,43.19,43.19,42.96,43.02,120600.0,31.0254,31.0254,30.8602,30.9033,120600.0
2005-09-01 10:30:00,43.01,43.22,43.01,43.17,99300.0,30.8961,31.0469,30.8961,31.011,99300.0
2005-09-01 11:00:00,43.17,43.38,43.11,43.28,58950.0,31.011,31.1619,30.9679,31.09,58950.0
2005-09-01 11:30:00,43.25,43.49,43.2,43.35,48750.0,31.0685,31.2409,31.0326,31.1403,48750.0
2005-09-01 12:00:00,43.36,43.37,43.23,43.29,32250.0,31.1475,31.1547,31.0541,31.0972,32250.0
2005-09-01 12:30:00,43.29,43.31,43.05,43.08,30900.0,31.0972,31.1116,30.9248,30.9464,30900.0
2005-09-01 13:00:00,43.08,43.21,43.07,43.1,49800.0,30.9464,31.0397,30.9392,30.9607,49800.0
2005-09-01 13:30:00,43.11,43.19,43.04,43.08,43800.0,30.9679,31.0254,30.9176,30.9464,43800.0
2005-09-01 14:00:00,43.07,43.21,42.97,43.09,72450.0,30.9392,31.0397,30.8673,30.9535,72450.0
2005-09-01 14:30:00,43.09,43.23,42.93,43.06,67350.0,30.9535,31.0541,30.8386,30.932,67350.0
2005-09-01 15:00:00,43.04,43.19,43.03,43.07,42000.0,30.9176,31.0254,30.9104,30.9392,42000.0
2005-09-01 15:30:00,43.07,43.16,43.03,43.04,84000.0,30.9392,31.0038,30.9104,30.9176,84000.0
2005-09-02 09:30:00,43.0,43.17,42.98,43.12,90150.0,30.8889,31.011,30.8745,30.9751,90150.0
2005-09-02 10:00:00,43.11,43.26,43.05,43.08,67500.0,30.9679,31.0757,30.9248,30.9464,67500.0
2005-09-02 10:30:00,43.08,43.17,42.99,43.12,35850.0,30.9464,31.011,30.8817,30.9751,35850.0
2005-09-02 11:00:00,43.12,43.13,42.93,42.94,28350.0,30.9751,30.9823,30.8386,30.8458,28350.0
2005-09-02 11:30:00,42.94,43.06,42.9,43.03,36300.0,30.8458,30.932,30.8171,30.9104,36300.0
2005-09-02 12:00:00,43.01,43.16,43.01,43.07,27000.0,30.8961,31.0038,30.8961,30.9392,27000.0
2005-09-02 12:30:00,43.09,43.16,43.09,43.13,39000.0,30.9535,31.0038,30.9535,30.9823,39000.0
2005-09-02 13:00:00,43.13,43.15,43.08,43.13,27750.0,30.9823,30.9966,30.9464,30.9823,27750.0
2005-09-02 13:30:00,43.13,43.15,43.07,43.14,23400.0,30.9823,30.9966,30.9392,30.9895,23400.0
2005-09-02 14:00:00,43.15,43.17,43.07,43.08,55650.0,30.9966,31.011,30.9392,30.9464,55650.0
2005-09-02 14:30:00,43.07,43.13,43.0,43.04,45750.0,30.9392,30.9823,30.8889,30.9176,45750.0
2005-09-02 15:00:00,43.07,43.1,42.99,43.0,29100.0,30.9392,30.9607,30.8817,30.8889,29100.0
2005-09-02 15:30:00,43.01,43.05,42.91,42.97,71550.0,30.8961,30.9248,30.8242,30.8673,71550.0
2005-09-06 09:30:00,43.27,43.34,43.11,43.25,36450.0,31.0828,31.1331,30.9679,31.0685,36450.0
2005-09-06 10:00:00,43.15,43.56,43.15,43.54,43200.0,30.9966,31.2912,30.9966,31.2768,43200.0
2005-09-06 10:30:00,43.54,43.62,43.48,43.51,31050.0,31.2768,31.3343,31.2337,31.2552,31050.0
2005-09-06 11:00:00,43.53,43.55,43.48,43.55,58500.0,31.2696,31.284,31.2337,31.284,58500.0
2005-09-06 11:30:00,43.55,43.55,43.33,43.34,39150.0,31.284,31.284,31.1259,31.1331,39150.0
2005-09-06 12:00:00,43.34,43.37,43.31,43.33,29850.0,31.1331,31.1547,31.1116,31.1259,29850.0
2005-09-06 12:30:00,43.33,43.33,43.29,43.32,19200.0,31.1259,31.1259,31.0972,31.1188,19200.0
2005-09-06 13:00:00,43.32,43.33,43.27,43.28,30450.0,31.1188,31.1259,31.0828,31.09,30450.0
2005-09-06 13:30:00,43.29,43.35,43.28,43.35,62100.0,31.0972,31.1403,31.09,31.1403,62100.0
2005-09-06 14:00:00,43.35,43.41,43.29,43.37,30150.0,31.1403,31.1834,31.0972,31.1547,30150.0
2005-09-06 14:30:00,43.37,43.38,43.3,43.38,31200.0,31.1547,31.1619,31.1044,31.1619,31200.0
2005-09-06 15:00:00,43.39,43.49,43.31,43.39,47100.0,31.169,31.2409,31.1116,31.169,47100.0
2005-09-06 15:30:00,43.39,43.53,43.39,43.53,76200.0,31.169,31.2696,31.169,31.2696,76200.0
2005-09-07 09:30:00,43.52,44.28,43.48,44.23,185850.0,31.2624,31.8084,31.2337,31.7725,185850.0
2005-09-07 10:00:00,44.23,44.23,43.99,44.23,77250.0,31.7725,31.7725,31.6001,31.7725,77250.0
2005-09-07 10:30:00,44.24,44.36,44.2,44.25,115500.0,31.7796,31.8658,31.7509,31.7868,115500.0
2005-09-07 11:00:00,44.25,44.26,44.11,44.21,64950.0,31.7868,31.794,31.6863,31.7581,64950.0
2005-09-07 11:30:00,44.21,44.21,44.04,44.11,95700.0,31.7581,31.7581,31.636,31.6863,95700.0
2005-09-07 12:00:00,44.11,44.26,44.1,44.25,36300.0,31.6863,31.794,31.6791,31.7868,36300.0
2005-09-07 12:30:00,44.25,44.28,44.18,44.21,40800.0,31.7868,31.8084,31.7365,31.7581,40800.0
2005-09-07 13:00:00,44.19,44.28,44.15,44.22,66750.0,31.7437,31.8084,31.715,31.7653,66750.0
2005-09-07 13:30:00,44.21,44.43,44.18,44.41,91800.0,31.7581,31.9161,31.7365,31.9018,91800.0
2005-09-07 14:00:00,44.41,44.53,44.35,44.41,70200.0,31.9018,31.988,31.8587,31.9018,70200.0
2005-09-07 14:30:00,44.41,44.53,44.34,44.52,108450.0,31.9018,31.988,31.8515,31.9808,108450.0
2005-09-07 15:00:00,44.51,44.73,44.51,44.73,154500.0,31.9736,32.1316,31.9736,32.1316,154500.0
2005-09-07 15:30:00,44.73,44.79,44.68,44.79,221400.0,32.1316,32.1747,32.0957,32.1747,221400.0
2005-09-08 09:30:00,44.8,44.8,44.37,44.62,140550.0,32.1819,32.1819,31.873,32.0526,140550.0
2005-09-08 10:00:00,44.63,44.65,44.47,44.62,97650.0,32.0598,32.0742,31.9449,32.0526,97650.0
2005-09-08 10:30:00,44.62,44.79,44.62,44.69,119550.0,32.0526,32.1747,32.0526,32.1029,119550.0
2005-09-08 11:00:00,44.72,44.79,44.63,44.77,78900.0,32.1244,32.1747,32.0598,32.1604,78900.0
2005-09-08 11:30:00,44.77,44.87,44.73,44.83,80250.0,32.1604,32.2322,32.1316,32.2035,80250.0
2005-09-08 12:00:00,44.83,44.83,44.61,44.69,56700.0,32.2035,32.2035,32.0454,32.1029,56700.0
2005-09-08 12:30:00,44.68,44.68,44.59,44.65,51450.0,32.0957,32.0957,32.0311,32.0742,51450.0
2005-09-08 13:00:00,44.65,44.7,44.58,44.69,63300.0,32.0742,32.1101,32.0239,32.1029,63300.0
2005-09-08 13:30:00,44.69,44.7,44.58,44.64,55350.0,32.1029,32.1101,32.0239,32.067,55350.0
2005-09-08 14:00:00,44.65,44.74,44.53,44.57,82950.0,32.0742,32.1388,31.988,32.0167,82950.0
2005-09-08 14:30:00,44.59,44.7,44.48,44.5,96900.0,32.0311,32.1101,31.952,31.9664,96900.0
2005-09-08 15:00:00,44.49,44.62,44.42,44.62,113250.0,31.9592,32.0526,31.9089,32.0526,113250.0
2005-09-08 15:30:00,44.61,44.73,44.55,44.68,157950.0,32.0454,32.1316,32.0023,32.0957,157950.0
2005-09-09 09:30:00,44.69,44.87,44.68,44.84,60600.0,32.1029,32.2322,32.0957,32.2106,60600.0
2005-09-09 10:00:00,44.84,45.16,44.76,45.1,105450.0,32.2106,32.4405,32.1532,32.3974,105450.0
2005-09-09 10:30:00,45.07,45.07,44.91,44.93,63150.0,32.3759,32.3759,32.2609,32.2753,63150.0
2005-09-09 11:00:00,44.92,45.01,44.84,44.99,62850.0,32.2681,32.3328,32.2106,32.3184,62850.0
2005-09-09 11:30:00,44.99,45.04,44.97,45.04,50250.0,32.3184,32.3543,32.304,32.3543,50250.0
2005-09-09 12:00:00,45.05,45.28,45.05,45.23,50100.0,32.3615,32.5267,32.3615,32.4908,50100.0
2005-09-09 12:30:00,45.23,45.29,45.15,45.15,53400.0,32.4908,32.5339,32.4333,32.4333,53400.0
2005-09-09 13:00:00,45.15,45.3,45.07,45.26,96150.0,32.4333,32.5411,32.3759,32.5124,96150.0
2005-09-09 13:30:00,45.25,45.38,45.25,45.38,51300.0,32.5052,32.5986,32.5052,32.5986,51300.0
2005-09-09 14:00:00,45.38,45.39,45.29,45.35,33300.0,32.5986,32.6057,32.5339,32.577,33300.0
2005-09-09 14:30:00,45.35,45.35,45.25,45.32,46950.0,32.577,32.577,32.5052,32.5555,46950.0
2005-09-09 15:00:00,45.33,45.38,45.3,45.35,76800.0,32.5626,32.5986,32.5411,32.577,76800.0
2005-09-09 15:30:00,45.34,45.39,45.33,45.38,131550.0,32.5698,32.6057,32.5626,32.5986,131550.0
2005-09-12 09:30:00,45.23,45.77,45.2,45.57,77850.0,32.4908,32.8787,32.4693,32.735,77850.0
2005-09-12 10:00:00,45.54,45.55,45.2,45.41,81900.0,32.7135,32.7207,32.4693,32.6201,81900.0
2005-09-12 10:30:00,45.41,45.51,45.28,45.47,41400.0,32.6201,32.6919,32.5267,32.6632,41400.0
2005-09-12 11:00:00,45.47,45.51,45.34,45.45,37050.0,32.6632,32.6919,32.5698,32.6488,37050.0
2005-09-12 11:30:00,45.43,45.43,45.28,45.33,35250.0,32.6345,32.6345,32.5267,32.5626,35250.0
2005-09-12 12:00:00,45.33,45.61,45.33,45.59,24000.0,32.5626,32.7638,32.5626,32.7494,24000.0
2005-09-12 12:30:00,45.59,45.59,45.51,45.53,19050.0,32.7494,32.7494,32.6919,32.7063,19050.0
2005-09-12 13:00:00,45.51,45.51,45.39,45.39,22350.0,32.6919,32.6919,32.6057,32.6057,22350.0
2005-09-12 13:30:00,45.39,45.4,45.25,45.25,30900.0,32.6057,32.6129,32.5052,32.5052,30900.0
2005-09-12 14:00:00,45.23,45.33,45.19,45.27,32100.0,32.4908,32.5626,32.4621,32.5195,32100.0
2005-09-12 14:30:00,45.27,45.4,45.26,45.4,38700.0,32.5195,32.6129,32.5124,32.6129,38700.0
2005-09-12 15:00:00,45.4,45.46,45.36,45.46,58050.0,32.6129,32.656,32.5842,32.656,58050.0
2005-09-12 15:30:00,45.47,45.57,45.37,45.5,130800.0,32.6632,32.735,32.5914,32.6848,130800.0
2005-09-13 09:30:00,45.6,45.6,45.2,45.2,62400.0,32.7566,32.7566,32.4693,32.4693,62400.0
2005-09-13 10:00:00,45.2,45.48,45.2,45.47,38850.0,32.4693,32.6704,32.4693,32.6632,38850.0
2005-09-13 10:30:00,45.47,45.6,45.05,45.07,27150.0,32.6632,32.7566,32.3615,32.3759,27150.0
2005-09-13 11:00:00,45.08,45.12,45.01,45.09,20100.0,32.3831,32.4118,32.3328,32.3902,20100.0
2005-09-13 11:30:00,45.09,45.13,45.04,45.11,12600.0,32.3902,32.419,32.3543,32.4046,12600.0
2005-09-13 12:00:00,45.08,45.17,45.01,45.16,15450.0,32.3831,32.4477,32.3328,32.4405,15450.0
2005-09-13 12:30:00,45.19,45.27,45.12,45.27,19950.0,32.4621,32.5195,32.4118,32.5195,19950.0
2005-09-13 13:00:00,45.28,45.3,45.23,45.27,44850.0,32.5267,32.5411,32.4908,32.5195,44850.0
2005-09-13 13:30:00,45.29,45.39,45.27,45.33,24900.0,32.5339,32.6057,32.5195,32.5626,24900.0
2005-09-13 14:00:00,45.35,45.6,45.28,45.53,37350.0,32.577,32.7566,32.5267,32.7063,37350.0
2005-09-13 14:30:00,45.53,45.55,45.35,45.36,23250.0,32.7063,32.7207,32.577,32.5842,23250.0
2005-09-13 15:00:00,45.37,45.38,45.2,45.23,42450.0,32.5914,32.5986,32.4693,32.4908,42450.0
2005-09-13 15:30:00,45.23,45.27,45.09,45.15,54450.0,32.4908,32.5195,32.3902,32.4333,54450.0
2005-09-14 09:30:00,45.02,45.07,44.63,44.73,44700.0,32.34,32.3759,32.0598,32.1316,44700.0
2005-09-14 10:00:00,44.64,44.83,44.49,44.49,49500.0,32.067,32.2035,31.9592,31.9592,49500.0
2005-09-14 10:30:00,44.46,44.72,44.45,44.65,35100.0,31.9377,32.1244,31.9305,32.0742,35100.0
2005-09-14 11:00:00,44.61,44.82,44.59,44.74,21900.0,32.0454,32.1963,32.0311,32.1388,21900.0
2005-09-14 11:30:00,44.75,45.12,44.61,44.63,45750.0,32.146,32.4118,32.0454,32.0598,45750.0
2005-09-14 12:00:00,44.65,44.65,44.53,44.53,28050.0,32.0742,32.0742,31.988,31.988,28050.0
2005-09-14 12:30:00,44.54,44.75,44.54,44.75,31800.0,31.9951,32.146,31.9951,32.146,31800.0
2005-09-14 13:00:00,44.73,44.83,44.73,44.79,32400.0,32.1316,32.2035,32.1316,32.1747,32400.0
2005-09-14 13:30:00,44.79,44.79,44.59,44.67,31350.0,32.1747,32.1747,32.0311,32.0885,31350.0
2005-09-14 14:00:00,44.67,44.71,44.43,44.43,58800.0,32.0885,32.1173,31.9161,31.9161,58800.0
2005-09-14 14:30:00,44.41,44.47,44.37,44.39,44550.0,31.9018,31.9449,31.873,31.8874,44550.0
2005-09-14 15:00:00,44.41,44.52,44.31,44.5,31650.0,31.9018,31.9808,31.8299,31.9664,31650.0
2005-09-14 15:30:00,44.51,44.65,44.51,44.61,87900.0,31.9736,32.0742,31.9736,32.0454,87900.0
2005-09-15 09:30:00,44.5,44.62,44.37,44.37,99300.0,31.9664,32.0526,31.873,31.873,99300.0
2005-09-15 10:00:00,44.37,44.37,44.11,44.12,47700.0,31.873,31.873,31.6863,31.6934,47700.0
2005-09-15 10:30:00,44.13,44.28,44.03,44.09,60600.0,31.7006,31.8084,31.6288,31.6719,60600.0
2005-09-15 11:00:00,44.07,44.2,44.07,44.15,56400.0,31.6575,31.7509,31.6575,31.715,56400.0
2005-09-15 11:30:00,44.15,44.23,44.01,44.01,39450.0,31.715,31.7725,31.6144,31.6144,39450.0
2005-09-15 12:00:00,44.01,44.03,43.79,43.79,89850.0,31.6144,31.6288,31.4564,31.4564,89850.0
2005-09-15 12:30:00,43.79,43.83,43.68,43.81,108600.0,31.4564,31.4851,31.3774,31.4708,108600.0
2005-09-15 13:00:00,43.81,44.09,43.81,43.99,58950.0,31.4708,31.6719,31.4708,31.6001,58950.0
2005-09-15 13:30:00,44.01,44.11,44.01,44.01,40650.0,31.6144,31.6863,31.6144,31.6144,40650.0
2005-09-15 14:00:00,44.01,44.13,43.99,44.12,51150.0,31.6144,31.7006,31.6001,31.6934,51150.0
2005-09-15 14:30:00,44.13,44.21,44.12,44.15,69150.0,31.7006,31.7581,31.6934,31.715,69150.0
2005-09-15 15:00:00,44.15,44.15,44.05,44.08,67950.0,31.715,31.715,31.6432,31.6647,67950.0
2005-09-15 15:30:00,44.08,44.19,43.97,44.13,109050.0,31.6647,31.7437,31.5857,31.7006,109050.0
2005-09-16 09:30:00,44.14,44.61,44.14,44.28,275250.0,31.7078,32.0454,31.7078,31.8084,275250.0
2005-09-16 10:00:00,44.29,44.42,44.13,44.4,72450.0,31.8156,31.9089,31.7006,31.8946,72450.0
2005-09-16 10:30:00,44.4,44.57,44.37,44.45,55800.0,31.8946,32.0167,31.873,31.9305,55800.0
2005-09-16 11:00:00,44.45,44.55,44.45,44.51,62850.0,31.9305,32.0023,31.9305,31.9736,62850.0
2005-09-16 11:30:00,44.51,44.51,44.36,44.36,47400.0,31.9736,31.9736,31.8658,31.8658,47400.0
2005-09-16 12:00:00,44.35,44.37,44.27,44.35,61650.0,31.8587,31.873,31.8012,31.8587,61650.0
2005-09-16 12:30:00,44.34,44.49,44.31,44.46,36900.0,31.8515,31.9592,31.8299,31.9377,36900.0
2005-09-16 13:00:00,44.45,44.46,44.38,44.45,39750.0,31.9305,31.9377,31.8802,31.9305,39750.0
2005-09-16 13:30:00,44.46,44.53,44.41,44.48,91200.0,31.9377,31.988,31.9018,31.952,91200.0
2005-09-16 14:00:00,44.49,44.55,44.43,44.47,73650.0,31.9592,32.0023,31.9161,31.9449,73650.0
2005-09-16 14:30:00,44.47,44.53,44.37,44.52,65100.0,31.9449,31.988,31.873,31.9808,65100.0
2005-09-16 15:00:00,44.52,44.59,44.47,44.51,72000.0,31.9808,32.0311,31.9449,31.9736,72000.0
2005-09-16 15:30:00,44.51,44.57,44.47,44.5,146250.0,31.9736,32.0167,31.9449,31.9664,146250.0
2005-09-19 09:30:00,44.67,44.67,44.35,44.41,56850.0,32.0885,32.0885,31.8587,31.9018,56850.0
2005-09-19 10:00:00,44.42,44.47,44.29,44.41,60600.0,31.9089,31.9449,31.8156,31.9018,60600.0
2005-09-19 10:30:00,44.4,44.4,44.17,44.22,30300.0,31.8946,31.8946,31.7294,31.7653,30300.0
2005-09-19 11:00:00,44.21,44.27,43.97,43.97,54150.0,31.7581,31.8012,31.5857,31.5857,54150.0
2005-09-19 11:30:00,43.97,43.97,43.85,43.94,43650.0,31.5857,31.5857,31.4995,31.5641,43650.0
2005-09-19 12:00:00,43.97,44.09,43.89,44.08,55500.0,31.5857,31.6719,31.5282,31.6647,55500.0
2005-09-19 12:30:00,44.08,44.16,44.06,44.16,28200.0,31.6647,31.7222,31.6503,31.7222,28200.0
2005-09-19 13:00:00,44.16,44.21,44.08,44.13,27300.0,31.7222,31.7581,31.6647,31.7006,27300.0
2005-09-19 13:30:00,44.13,44.13,43.97,44.0,24900.0,31.7006,31.7006,31.5857,31.6072,24900.0
2005-09-19 14:00:00,44.0,44.02,43.89,43.94,46650.0,31.6072,31.6216,31.5282,31.5641,46650.0
2005-09-19 14:30:00,43.94,43.96,43.9,43.94,32850.0,31.5641,31.5785,31.5354,31.5641,32850.0
2005-09-19 15:00:00,43.95,44.03,43.9,43.95,56550.0,31.5713,31.6288,31.5354,31.5713,56550.0
2005-09-19 15:30:00,43.94,44.13,43.94,44.11,82950.0,31.5641,31.7006,31.5641,31.6863,82950.0
2005-09-20 09:30:00,44.23,44.43,44.14,44.2,38400.0,31.7725,31.9161,31.7078,31.7509,38400.0
2005-09-20 10:00:00,44.19,44.34,44.13,44.27,43950.0,31.7437,31.8515,31.7006,31.8012,43950.0
2005-09-20 10:30:00,44.27,44.32,44.22,44.27,27750.0,31.8012,31.8371,31.7653,31.8012,27750.0
2005-09-20 11:00:00,44.3,44.35,44.26,44.28,22500.0,31.8227,31.8587,31.794,31.8084,22500.0
2005-09-20 11:30:00,44.26,44.38,44.26,44.38,17850.0,31.794,31.8802,31.794,31.8802,17850.0
2005-09-20 12:00:00,44.38,44.41,44.35,44.37,24000.0,31.8802,31.9018,31.8587,31.873,24000.0
2005-09-20 12:30:00,44.36,44.37,44.27,44.32,27900.0,31.8658,31.873,31.8012,31.8371,27900.0
2005-09-20 13:00:00,44.31,44.31,44.18,44.18,42900.0,31.8299,31.8299,31.7365,31.7365,42900.0
2005-09-20 13:30:00,44.18,44.18,43.89,43.9,63450.0,31.7365,31.7365,31.5282,31.5354,63450.0
2005-09-20 14:00:00,43.91,44.0,43.73,43.81,46050.0,31.5426,31.6072,31.4133,31.4708,46050.0
2005-09-20 14:30:00,43.79,43.86,43.41,43.49,131550.0,31.4564,31.5067,31.1834,31.2409,131550.0
2005-09-20 15:00:00,43.49,43.51,43.24,43.4,121500.0,31.2409,31.2552,31.0613,31.1762,121500.0
2005-09-20 15:30:00,43.41,43.48,43.31,43.48,296850.0,31.1834,31.2337,31.1116,31.2337,296850.0
2005-09-21 09:30:00,42.93,42.99,42.57,42.65,123450.0,30.8386,30.8817,30.58,30.6375,123450.0
2005-09-21 10:00:00,42.65,42.76,42.57,42.67,136050.0,30.6375,30.7165,30.58,30.6518,136050.0
2005-09-21 10:30:00,42.67,42.83,42.63,42.79,154650.0,30.6518,30.7668,30.6231,30.738,154650.0
2005-09-21 11:00:00,42.8,42.81,42.62,42.64,69300.0,30.7452,30.7524,30.6159,30.6303,69300.0
2005-09-21 11:30:00,42.66,42.71,42.58,42.59,27750.0,30.6447,30.6806,30.5872,30.5944,27750.0
2005-09-21 12:00:00,42.59,42.69,42.59,42.69,37350.0,30.5944,30.6662,30.5944,30.6662,37350.0
2005-09-21 12:30:00,42.68,42.75,42.65,42.73,42900.0,30.659,30.7093,30.6375,30.6949,42900.0
2005-09-21 13:00:00,42.73,42.81,42.61,42.63,46950.0,30.6949,30.7524,30.6087,30.6231,46950.0
2005-09-21 13:30:00,42.63,42.66,42.43,42.51,29850.0,30.6231,30.6447,30.4794,30.5369,29850.0
2005-09-21 14:00:00,42.5,42.7,42.5,42.65,75300.0,30.5297,30.6734,30.5297,30.6375,75300.0
2005-09-21 14:30:00,42.67,42.91,42.65,42.87,55050.0,30.6518,30.8242,30.6375,30.7955,55050.0
2005-09-21 15:00:00,42.87,42.88,42.67,42.78,53850.0,30.7955,30.8027,30.6518,30.7309,53850.0
2005-09-21 15:30:00,42.78,42.82,42.72,42.76,72150.0,30.7309,30.7596,30.6878,30.7165,72150.0
2005-09-22 09:30:00,42.67,43.07,42.66,43.03,44100.0,30.6518,30.9392,30.6447,30.9104,44100.0
2005-09-22 10:00:00,43.06,43.3,43.03,43.07,67650.0,30.932,31.1044,30.9104,30.9392,67650.0
2005-09-22 10:30:00,43.07,43.1,42.78,42.79,50400.0,30.9392,30.9607,30.7309,30.738,50400.0
2005-09-22 11:00:00,42.79,42.93,42.77,42.79,38400.0,30.738,30.8386,30.7237,30.738,38400.0
2005-09-22 11:30:00,42.78,42.78,42.64,42.77,28050.0,30.7309,30.7309,30.6303,30.7237,28050.0
2005-09-22 12:00:00,42.78,42.79,42.65,42.75,18150.0,30.7309,30.738,30.6375,30.7093,18150.0
2005-09-22 12:30:00,42.75,42.88,42.75,42.88,24000.0,30.7093,30.8027,30.7093,30.8027,24000.0
2005-09-22 13:00:00,42.86,43.0,42.86,42.97,81450.0,30.7883,30.8889,30.7883,30.8673,81450.0
2005-09-22 13:30:00,42.97,43.35,42.94,43.35,64800.0,30.8673,31.1403,30.8458,31.1403,64800.0
2005-09-22 14:00:00,43.34,43.48,43.27,43.27,54000.0,31.1331,31.2337,31.0828,31.0828,54000.0
2005-09-22 14:30:00,43.29,43.33,43.2,43.22,60900.0,31.0972,31.1259,31.0326,31.0469,60900.0
2005-09-22 15:00:00,43.22,43.35,43.15,43.33,63300.0,31.0469,31.1403,30.9966,31.1259,63300.0
2005-09-22 15:30:00,43.33,43.36,43.26,43.29,88950.0,31.1259,31.1475,31.0757,31.0972,88950.0
2005-09-23 09:30:00,43.31,43.31,42.87,42.92,56550.0,31.1116,31.1116,30.7955,30.8314,56550.0
2005-09-23 10:00:00,42.92,43.11,42.83,42.95,89550.0,30.8314,30.9679,30.7668,30.853,89550.0
2005-09-23 10:30:00,42.95,42.95,42.67,42.85,56100.0,30.853,30.853,30.6518,30.7811,56100.0
2005-09-23 11:00:00,42.85,43.03,42.7,42.95,69900.0,30.7811,30.9104,30.6734,30.853,69900.0
2005-09-23 11:30:00,42.99,43.03,42.8,42.96,58350.0,30.8817,30.9104,30.7452,30.8602,58350.0
2005-09-23 12:00:00,42.95,42.95,42.73,42.79,39750.0,30.853,30.853,30.6949,30.738,39750.0
2005-09-23 12:30:00,42.79,42.83,42.74,42.81,41400.0,30.738,30.7668,30.7021,30.7524,41400.0
2005-09-23 13:00:00,42.84,42.91,42.78,42.81,37950.0,30.774,30.8242,30.7309,30.7524,37950.0
2005-09-23 13:30:00,42.83,42.97,42.79,42.96,68250.0,30.7668,30.8673,30.738,30.8602,68250.0
2005-09-23 14:00:00,42.96,42.99,42.9,42.97,82500.0,30.8602,30.8817,30.8171,30.8673,82500.0
2005-09-23 14:30:00,42.97,43.0,42.9,42.97,49500.0,30.8673,30.8889,30.8171,30.8673,49500.0
2005-09-23 15:00:00,42.97,43.03,42.88,43.03,94950.0,30.8673,30.9104,30.8027,30.9104,94950.0
2005-09-23 15:30:00,43.03,43.03,42.84,42.97,129900.0,30.9104,30.9104,30.774,30.8673,129900.0
2005-09-26 09:30:00,43.11,43.28,42.79,42.88,74700.0,30.9679,31.09,30.738,30.8027,74700.0
2005-09-26 10:00:00,42.87,43.09,42.85,42.95,142350.0,30.7955,30.9535,30.7811,30.853,142350.0
2005-09-26 10:30:00,42.95,42.98,42.71,42.79,75000.0,30.853,30.8745,30.6806,30.738,75000.0
2005-09-26 11:00:00,42.77,42.85,42.69,42.81,78450.0,30.7237,30.7811,30.6662,30.7524,78450.0
2005-09-26 11:30:00,42.81,42.85,42.8,42.81,64050.0,30.7524,30.7811,30.7452,30.7524,64050.0
2005-09-26 12:00:00,42.81,42.96,42.77,42.79,54150.0,30.7524,30.8602,30.7237,30.738,54150.0
2005-09-26 12:30:00,42.81,42.84,42.7,42.84,34200.0,30.7524,30.774,30.6734,30.774,34200.0
2005-09-26 13:00:00,42.85,42.9,42.75,42.77,44550.0,30.7811,30.8171,30.7093,30.7237,44550.0
2005-09-26 13:30:00,42.76,42.78,42.69,42.73,66750.0,30.7165,30.7309,30.6662,30.6949,66750.0
2005-09-26 14:00:00,42.7,42.81,42.51,42.55,65700.0,30.6734,30.7524,30.5369,30.5656,65700.0
2005-09-26 14:30:00,42.55,42.61,42.48,42.59,92100.0,30.5656,30.6087,30.5154,30.5944,92100.0
2005-09-26 15:00:00,42.59,42.73,42.59,42.71,141150.0,30.5944,30.6949,30.5944,30.6806,141150.0
2005-09-26 15:30:00,42.71,42.87,42.7,42.82,206700.0,30.6806,30.7955,30.6734,30.7596,206700.0
2005-09-27 09:30:00,42.88,42.88,42.35,42.4,142500.0,30.8027,30.8027,30.422,30.4579,142500.0
2005-09-27 10:00:00,42.37,42.39,41.83,42.13,246750.0,30.4363,30.4507,30.0484,30.2639,246750.0
2005-09-27 10:30:00,42.17,42.37,42.13,42.23,77100.0,30.2927,30.4363,30.2639,30.3358,77100.0
2005-09-27 11:00:00,42.25,42.52,42.23,42.37,62400.0,30.3501,30.5441,30.3358,30.4363,62400.0
2005-09-27 11:30:00,42.39,42.6,42.31,42.46,45900.0,30.4507,30.6016,30.3932,30.501,45900.0
2005-09-27 12:00:00,42.44,42.51,42.33,42.38,52050.0,30.4866,30.5369,30.4076,30.4435,52050.0
2005-09-27 12:30:00,42.37,42.48,42.37,42.37,50400.0,30.4363,30.5154,30.4363,30.4363,50400.0
2005-09-27 13:00:00,42.38,42.41,42.23,42.39,82350.0,30.4435,30.4651,30.3358,30.4507,82350.0
2005-09-27 13:30:00,42.39,42.45,42.33,42.45,59550.0,30.4507,30.4938,30.4076,30.4938,59550.0
2005-09-27 14:00:00,42.42,42.47,42.28,42.33,52200.0,30.4723,30.5082,30.3717,30.4076,52200.0
2005-09-27 14:30:00,42.33,42.57,42.33,42.57,86250.0,30.4076,30.58,30.4076,30.58,86250.0
2005-09-27 15:00:00,42.57,42.65,42.47,42.53,159900.0,30.58,30.6375,30.5082,30.5513,159900.0
2005-09-27 15:30:00,42.53,42.53,42.38,42.39,196350.0,30.5513,30.5513,30.4435,30.4507,196350.0
2005-09-28 09:30:00,43.2,43.2,42.37,42.5,70800.0,31.0326,31.0326,30.4363,30.5297,70800.0
2005-09-28 10:00:00,42.5,42.53,42.43,42.43,45000.0,30.5297,30.5513,30.4794,30.4794,45000.0
2005-09-28 10:30:00,42.45,42.51,42.43,42.5,29850.0,30.4938,30.5369,30.4794,30.5297,29850.0
2005-09-28 11:00:00,42.5,42.52,42.43,42.48,55200.0,30.5297,30.5441,30.4794,30.5154,55200.0
2005-09-28 11:30:00,42.47,42.48,42.28,42.35,42900.0,30.5082,30.5154,30.3717,30.422,42900.0
2005-09-28 12:00:00,42.35,42.37,42.21,42.35,40500.0,30.422,30.4363,30.3214,30.422,40500.0
2005-09-28 12:30:00,42.35,42.37,42.23,42.26,31800.0,30.422,30.4363,30.3358,30.3573,31800.0
2005-09-28 13:00:00,42.27,42.27,42.16,42.17,30150.0,30.3645,30.3645,30.2855,30.2927,30150.0
2005-09-28 13:30:00,42.17,42.17,42.01,42.14,29250.0,30.2927,30.2927,30.1777,30.2711,29250.0
2005-09-28 14:00:00,42.15,42.34,42.12,42.34,40350.0,30.2783,30.4148,30.2567,30.4148,40350.0
2005-09-28 14:30:00,42.31,42.37,42.31,42.35,29250.0,30.3932,30.4363,30.3932,30.422,29250.0
2005-09-28 15:00:00,42.36,42.39,42.32,42.35,50700.0,30.4291,30.4507,30.4004,30.422,50700.0
2005-09-28 15:30:00,42.35,42.4,42.2,42.29,133500.0,30.422,30.4579,30.3142,30.3789,133500.0
2005-09-29 09:30:00,42.31,42.37,41.97,42.25,49050.0,30.3932,30.4363,30.149,30.3501,49050.0
2005-09-29 10:00:00,42.24,42.27,42.05,42.24,42300.0,30.3429,30.3645,30.2065,30.3429,42300.0
2005-09-29 10:30:00,42.22,42.25,42.01,42.01,36300.0,30.3286,30.3501,30.1777,30.1777,36300.0
2005-09-29 11:00:00,42.04,42.06,41.9,42.03,35400.0,30.1993,30.2136,30.0987,30.1921,35400.0
2005-09-29 11:30:00,42.03,42.33,41.99,42.2,60450.0,30.1921,30.4076,30.1634,30.3142,60450.0
2005-09-29 12:00:00,42.2,42.26,42.16,42.19,22650.0,30.3142,30.3573,30.2855,30.307,22650.0
2005-09-29 12:30:00,42.2,42.26,42.19,42.2,21750.0,30.3142,30.3573,30.307,30.3142,21750.0
2005-09-29 13:00:00,42.21,42.27,42.17,42.21,58350.0,30.3214,30.3645,30.2927,30.3214,58350.0
2005-09-29 13:30:00,42.22,42.27,42.14,42.18,78150.0,30.3286,30.3645,30.2711,30.2998,78150.0
2005-09-29 14:00:00,42.17,42.31,42.17,42.29,70500.0,30.2927,30.3932,30.2927,30.3789,70500.0
2005-09-29 14:30:00,42.29,42.37,42.25,42.27,74700.0,30.3789,30.4363,30.3501,30.3645,74700.0
2005-09-29 15:00:00,42.27,42.38,42.21,42.37,95700.0,30.3645,30.4435,30.3214,30.4363,95700.0
2005-09-29 15:30:00,42.37,42.37,42.2,42.24,199650.0,30.4363,30.4363,30.3142,30.3429,199650.0
2005-09-30 09:30:00,42.22,42.55,42.22,42.49,75750.0,30.3286,30.5656,30.3286,30.5225,75750.0
2005-09-30 10:00:00,42.5,42.54,42.37,42.52,45300.0,30.5297,30.5585,30.4363,30.5441,45300.0
2005-09-30 10:30:00,42.55,42.81,42.51,42.77,37650.0,30.5656,30.7524,30.5369,30.7237,37650.0
2005-09-30 11:00:00,42.77,42.77,42.57,42.59,29550.0,30.7237,30.7237,30.58,30.5944,29550.0
2005-09-30 11:30:00,42.59,42.68,42.59,42.68,23850.0,30.5944,30.659,30.5944,30.659,23850.0
2005-09-30 12:00:00,42.69,42.72,42.63,42.67,48900.0,30.6662,30.6878,30.6231,30.6518,48900.0
2005-09-30 12:30:00,42.67,42.71,42.43,42.61,96450.0,30.6518,30.6806,30.4794,30.6087,96450.0
2005-09-30 13:00:00,42.59,42.69,42.45,42.66,117000.0,30.5944,30.6662,30.4938,30.6447,117000.0
2005-09-30 13:30:00,42.67,42.74,42.65,42.7,19200.0,30.6518,30.7021,30.6375,30.6734,19200.0
2005-09-30 14:00:00,42.7,42.81,42.7,42.79,21750.0,30.6734,30.7524,30.6734,30.738,21750.0
2005-09-30 14:30:00,42.79,42.97,42.79,42.95,48900.0,30.738,30.8673,30.738,30.853,48900.0
2005-09-30 15:00:00,42.97,42.99,42.87,42.91,67350.0,30.8673,30.8817,30.7955,30.8242,67350.0
2005-09-30 15:30:00,42.91,42.97,42.86,42.94,117750.0,30.8242,30.8673,30.7883,30.8458,117750.0
2005-10-03 09:30:00,43.0,43.39,43.0,43.39,92700.0,30.8889,31.169,30.8889,31.169,92700.0
2005-10-03 10:00:00,43.39,43.47,43.2,43.33,64800.0,31.169,31.2265,31.0326,31.1259,64800.0
2005-10-03 10:30:00,43.34,43.47,43.31,43.41,71250.0,31.1331,31.2265,31.1116,31.1834,71250.0
2005-10-03 11:00:00,43.41,43.5,43.33,43.47,64800.0,31.1834,31.2481,31.1259,31.2265,64800.0
2005-10-03 11:30:00,43.45,43.53,43.42,43.47,39750.0,31.2121,31.2696,31.1906,31.2265,39750.0
2005-10-03 12:00:00,43.47,43.51,43.43,43.47,28800.0,31.2265,31.2552,31.1978,31.2265,28800.0
2005-10-03 12:30:00,43.47,43.51,43.39,43.45,40050.0,31.2265,31.2552,31.169,31.2121,40050.0
2005-10-03 13:00:00,43.45,43.56,43.29,43.29,44550.0,31.2121,31.2912,31.0972,31.0972,44550.0
2005-10-03 13:30:00,43.3,43.38,43.27,43.32,21900.0,31.1044,31.1619,31.0828,31.1188,21900.0
2005-10-03 14:00:00,43.34,43.35,43.23,43.31,35100.0,31.1331,31.1403,31.0541,31.1116,35100.0
2005-10-03 14:30:00,43.32,43.45,43.3,43.36,42000.0,31.1188,31.2121,31.1044,31.1475,42000.0
2005-10-03 15:00:00,43.33,43.41,43.25,43.26,56550.0,31.1259,31.1834,31.0685,31.0757,56550.0
2005-10-03 15:30:00,43.27,43.29,43.15,43.15,166200.0,31.0828,31.0972,30.9966,30.9966,166200.0
2005-10-04 09:30:00,43.19,43.21,43.11,43.15,45150.0,31.0254,31.0397,30.9679,30.9966,45150.0
2005-10-04 10:00:00,43.15,43.35,43.13,43.25,82350.0,30.9966,31.1403,30.9823,31.0685,82350.0
2005-10-04 10:30:00,43.27,43.27,43.19,43.23,49350.0,31.0828,31.0828,31.0254,31.0541,49350.0
2005-10-04 11:00:00,43.23,43.26,43.15,43.25,43350.0,31.0541,31.0757,30.9966,31.0685,43350.0
2005-10-04 11:30:00,43.26,43.33,43.23,43.3,29250.0,31.0757,31.1259,31.0541,31.1044,29250.0
2005-10-04 12:00:00,43.3,43.33,43.22,43.31,37800.0,31.1044,31.1259,31.0469,31.1116,37800.0
2005-10-04 12:30:00,43.31,43.34,43.21,43.34,28950.0,31.1116,31.1331,31.0397,31.1331,28950.0
2005-10-04 13:00:00,43.35,43.39,43.26,43.32,25050.0,31.1403,31.169,31.0757,31.1188,25050.0
2005-10-04 13:30:00,43.31,43.31,43.03,43.08,49800.0,31.1116,31.1116,30.9104,30.9464,49800.0
2005-10-04 14:00:00,43.08,43.15,43.05,43.05,36300.0,30.9464,30.9966,30.9248,30.9248,36300.0
2005-10-04 14:30:00,43.07,43.09,42.68,42.68,57000.0,30.9392,30.9535,30.659,30.659,57000.0
2005-10-04 15:00:00,42.68,42.77,42.46,42.57,63900.0,30.659,30.7237,30.501,30.58,63900.0
2005-10-04 15:30:00,42.55,42.57,42.33,42.36,135750.0,30.5656,30.58,30.4076,30.4291,135750.0
2005-10-05 09:30:00,42.03,42.33,41.99,42.01,65100.0,30.1921,30.4076,30.1634,30.1777,65100.0
2005-10-05 10:00:00,42.01,42.06,41.79,42.06,87600.0,30.1777,30.2136,30.0197,30.2136,87600.0
2005-10-05 10:30:00,42.07,42.38,41.99,42.09,69450.0,30.2208,30.4435,30.1634,30.2352,69450.0
2005-10-05 11:00:00,42.12,42.15,41.87,41.93,69000.0,30.2567,30.2783,30.0772,30.1203,69000.0
2005-10-05 11:30:00,41.93,42.1,41.86,41.96,60000.0,30.1203,30.2424,30.07,30.1418,60000.0
2005-10-05 12:00:00,41.93,42.08,41.88,42.03,31800.0,30.1203,30.228,30.0843,30.1921,31800.0
2005-10-05 12:30:00,42.03,42.08,41.97,42.05,25200.0,30.1921,30.228,30.149,30.2065,25200.0
2005-10-05 13:00:00,42.05,42.33,42.05,42.31,43200.0,30.2065,30.4076,30.2065,30.3932,43200.0
2005-10-05 13:30:00,42.31,42.33,42.14,42.17,26250.0,30.3932,30.4076,30.2711,30.2927,26250.0
2005-10-05 14:00:00,42.17,42.37,42.14,42.28,26700.0,30.2927,30.4363,30.2711,30.3717,26700.0
2005-10-05 14:30:00,42.29,42.3,41.98,42.03,45150.0,30.3789,30.386,30.1562,30.1921,45150.0
2005-10-05 15:00:00,42.02,42.07,41.8,41.86,68700.0,30.1849,30.2208,30.0269,30.07,68700.0
2005-10-05 15:30:00,41.85,41.85,41.55,41.56,146850.0,30.0628,30.0628,29.8473,29.8545,146850.0
2005-10-06 09:30:00,41.35,41.4,40.95,41.18,134850.0,29.7036,29.7395,29.4163,29.5815,134850.0
2005-10-06 10:00:00,41.18,41.35,40.93,41.12,166050.0,29.5815,29.7036,29.4019,29.5384,166050.0
2005-10-06 10:30:00,41.12,41.24,41.01,41.24,119550.0,29.5384,29.6246,29.4594,29.6246,119550.0
2005-10-06 11:00:00,41.23,41.46,41.23,41.36,77700.0,29.6174,29.7826,29.6174,29.7108,77700.0
2005-10-06 11:30:00,41.35,41.39,41.33,41.36,118950.0,29.7036,29.7324,29.6893,29.7108,118950.0
2005-10-06 12:00:00,41.35,41.43,41.31,41.31,58350.0,29.7036,29.7611,29.6749,29.6749,58350.0
2005-10-06 12:30:00,41.31,41.31,41.1,41.11,67350.0,29.6749,29.6749,29.524,29.5312,67350.0
2005-10-06 13:00:00,41.12,41.3,41.12,41.27,63300.0,29.5384,29.6677,29.5384,29.6462,63300.0
2005-10-06 13:30:00,41.27,41.28,40.9,40.91,50700.0,29.6462,29.6533,29.3804,29.3875,50700.0
2005-10-06 14:00:00,40.91,41.03,40.82,40.99,72900.0,29.3875,29.4737,29.3229,29.445,72900.0
2005-10-06 14:30:00,40.99,41.08,40.88,41.04,63150.0,29.445,29.5097,29.366,29.4809,63150.0
2005-10-06 15:00:00,41.05,41.07,40.87,40.87,81600.0,29.4881,29.5025,29.3588,29.3588,81600.0
2005-10-06 15:30:00,40.87,41.18,40.77,41.1,135600.0,29.3588,29.5815,29.287,29.524,135600.0
2005-10-07 09:30:00,41.19,41.75,41.19,41.72,70800.0,29.5887,29.991,29.5887,29.9694,70800.0
2005-10-07 10:00:00,41.71,41.72,41.54,41.64,71700.0,29.9622,29.9694,29.8401,29.9119,71700.0
2005-10-07 10:30:00,41.61,41.81,41.53,41.79,66000.0,29.8904,30.0341,29.8329,30.0197,66000.0
2005-10-07 11:00:00,41.79,41.84,41.61,41.79,47250.0,30.0197,30.0556,29.8904,30.0197,47250.0
2005-10-07 11:30:00,41.83,41.97,41.73,41.87,43200.0,30.0484,30.149,29.9766,30.0772,43200.0
2005-10-07 12:00:00,41.89,41.96,41.77,41.8,34200.0,30.0915,30.1418,30.0053,30.0269,34200.0
2005-10-07 12:30:00,41.79,41.87,41.73,41.73,24300.0,30.0197,30.0772,29.9766,29.9766,24300.0
2005-10-07 13:00:00,41.75,41.83,41.73,41.75,29250.0,29.991,30.0484,29.9766,29.991,29250.0
2005-10-07 13:30:00,41.76,41.76,41.68,41.71,50550.0,29.9981,29.9981,29.9407,29.9622,50550.0
2005-10-07 14:00:00,41.71,41.73,41.64,41.71,46800.0,29.9622,29.9766,29.9119,29.9622,46800.0
2005-10-07 14:30:00,41.72,41.88,41.72,41.79,64200.0,29.9694,30.0843,29.9694,30.0197,64200.0
2005-10-07 15:00:00,41.78,41.85,41.75,41.81,54750.0,30.0125,30.0628,29.991,30.0341,54750.0
2005-10-07 15:30:00,41.81,41.85,41.75,41.83,87600.0,30.0341,30.0628,29.991,30.0484,87600.0
2005-10-10 09:30:00,41.79,41.79,41.57,41.75,36150.0,30.0197,30.0197,29.8617,29.991,36150.0
2005-10-10 10:00:00,41.75,41.75,41.53,41.68,43050.0,29.991,29.991,29.8329,29.9407,43050.0
2005-10-10 10:30:00,41.68,41.72,41.53,41.53,26250.0,29.9407,29.9694,29.8329,29.8329,26250.0
2005-10-10 11:00:00,41.53,41.69,41.53,41.63,23850.0,29.8329,29.9479,29.8329,29.9048,23850.0
2005-10-10 11:30:00,41.66,41.66,41.47,41.52,17100.0,29.9263,29.9263,29.7898,29.8257,17100.0
2005-10-10 12:00:00,41.52,41.56,41.47,41.48,18000.0,29.8257,29.8545,29.7898,29.797,18000.0
2005-10-10 12:30:00,41.48,41.63,41.48,41.58,19650.0,29.797,29.9048,29.797,29.8688,19650.0
2005-10-10 13:00:00,41.55,41.59,41.53,41.57,10650.0,29.8473,29.876,29.8329,29.8617,10650.0
2005-10-10 13:30:00,41.55,41.6,41.38,41.41,18300.0,29.8473,29.8832,29.7252,29.7467,18300.0
2005-10-10 14:00:00,41.41,41.41,41.22,41.22,28050.0,29.7467,29.7467,29.6102,29.6102,28050.0
2005-10-10 14:30:00,41.2,41.3,41.13,41.21,35400.0,29.5959,29.6677,29.5456,29.6031,35400.0
2005-10-10 15:00:00,41.21,41.25,41.13,41.21,47400.0,29.6031,29.6318,29.5456,29.6031,47400.0
2005-10-10 15:30:00,41.19,41.29,41.12,41.15,62550.0,29.5887,29.6605,29.5384,29.56,62550.0
2005-10-11 09:30:00,41.13,41.6,41.13,41.6,40200.0,29.5456,29.8832,29.5456,29.8832,40200.0
2005-10-11 10:00:00,41.6,41.76,41.39,41.76,65250.0,29.8832,29.9981,29.7324,29.9981,65250.0
2005-10-11 10:30:00,41.73,41.76,41.53,41.59,31650.0,29.9766,29.9981,29.8329,29.876,31650.0
2005-10-11 11:00:00,41.56,41.67,41.48,41.55,39900.0,29.8545,29.9335,29.797,29.8473,39900.0
2005-10-11 11:30:00,41.55,41.67,41.47,41.63,49950.0,29.8473,29.9335,29.7898,29.9048,49950.0
2005-10-11 12:00:00,41.64,41.65,41.59,41.63,74400.0,29.9119,29.9191,29.876,29.9048,74400.0
2005-10-11 12:30:00,41.63,41.72,41.61,41.65,49200.0,29.9048,29.9694,29.8904,29.9191,49200.0
2005-10-11 13:00:00,41.66,41.78,41.63,41.73,50250.0,29.9263,30.0125,29.9048,29.9766,50250.0
2005-10-11 13:30:00,41.71,41.77,41.62,41.67,35100.0,29.9622,30.0053,29.8976,29.9335,35100.0
2005-10-11 14:00:00,41.65,41.89,41.55,41.73,104100.0,29.9191,30.0915,29.8473,29.9766,104100.0
2005-10-11 14:30:00,41.71,41.74,41.6,41.65,79800.0,29.9622,29.9838,29.8832,29.9191,79800.0
2005-10-11 15:00:00,41.63,41.65,41.5,41.5,102150.0,29.9048,29.9191,29.8114,29.8114,102150.0
2005-10-11 15:30:00,41.49,41.54,41.41,41.41,125100.0,29.8042,29.8401,29.7467,29.7467,125100.0
2005-10-12 09:30:00,41.29,41.67,41.29,41.67,53100.0,29.6605,29.9335,29.6605,29.9335,53100.0
2005-10-12 10:00:00,41.68,41.82,41.59,41.77,59700.0,29.9407,30.0412,29.876,30.0053,59700.0
2005-10-12 10:30:00,41.76,41.76,41.58,41.65,35850.0,29.9981,29.9981,29.8688,29.9191,35850.0
2005-10-12 11:00:00,41.67,41.77,41.56,41.63,82500.0,29.9335,30.0053,29.8545,29.9048,82500.0
2005-10-12 11:30:00,41.64,41.64,41.26,41.26,31050.0,29.9119,29.9119,29.639,29.639,31050.0
2005-10-12 12:00:00,41.26,41.34,41.21,41.25,58800.0,29.639,29.6964,29.6031,29.6318,58800.0
2005-10-12 12:30:00,41.27,41.3,41.16,41.23,21300.0,29.6462,29.6677,29.5671,29.6174,21300.0
2005-10-12 13:00:00,41.24,41.33,41.17,41.2,68850.0,29.6246,29.6893,29.5743,29.5959,68850.0
2005-10-12 13:30:00,41.15,41.19,41.04,41.1,27150.0,29.56,29.5887,29.4809,29.524,27150.0
2005-10-12 14:00:00,41.06,41.11,40.82,40.97,50250.0,29.4953,29.5312,29.3229,29.4306,50250.0
2005-10-12 14:30:00,40.96,41.09,40.9,40.97,27750.0,29.4235,29.5168,29.3804,29.4306,27750.0
2005-10-12 15:00:00,40.97,41.26,40.96,41.15,61500.0,29.4306,29.639,29.4235,29.56,61500.0
2005-10-12 15:30:00,41.17,41.24,41.13,41.15,69750.0,29.5743,29.6246,29.5456,29.56,69750.0
2005-10-13 09:30:00,41.03,41.33,41.02,41.13,47550.0,29.4737,29.6893,29.4666,29.5456,47550.0
2005-10-13 10:00:00,41.13,41.3,41.0,41.28,48150.0,29.5456,29.6677,29.4522,29.6533,48150.0
2005-10-13 10:30:00,41.27,41.43,41.19,41.39,37350.0,29.6462,29.7611,29.5887,29.7324,37350.0
2005-10-13 11:00:00,41.39,41.46,41.22,41.33,52800.0,29.7324,29.7826,29.6102,29.6893,52800.0
2005-10-13 11:30:00,41.33,41.33,40.89,40.96,61050.0,29.6893,29.6893,29.3732,29.4235,61050.0
2005-10-13 12:00:00,40.97,41.07,40.91,40.93,47100.0,29.4306,29.5025,29.3875,29.4019,47100.0
2005-10-13 12:30:00,40.93,41.13,40.93,41.07,53100.0,29.4019,29.5456,29.4019,29.5025,53100.0
2005-10-13 13:00:00,41.07,41.09,40.93,40.97,41400.0,29.5025,29.5168,29.4019,29.4306,41400.0
2005-10-13 13:30:00,40.97,41.05,40.87,41.01,37350.0,29.4306,29.4881,29.3588,29.4594,37350.0
2005-10-13 14:00:00,41.01,41.22,40.97,41.12,61650.0,29.4594,29.6102,29.4306,29.5384,61650.0
2005-10-13 14:30:00,41.1,41.28,41.1,41.15,59700.0,29.524,29.6533,29.524,29.56,59700.0
2005-10-13 15:00:00,41.15,41.3,41.09,41.11,90150.0,29.56,29.6677,29.5168,29.5312,90150.0
2005-10-13 15:30:00,41.11,41.23,41.07,41.21,140400.0,29.5312,29.6174,29.5025,29.6031,140400.0
2005-10-14 09:30:00,41.37,41.55,41.33,41.55,126000.0,29.718,29.8473,29.6893,29.8473,126000.0
2005-10-14 10:00:00,41.55,41.79,41.55,41.57,62400.0,29.8473,30.0197,29.8473,29.8617,62400.0
2005-10-14 10:30:00,41.57,41.8,41.53,41.65,42150.0,29.8617,30.0269,29.8329,29.9191,42150.0
2005-10-14 11:00:00,41.65,41.79,41.55,41.64,49050.0,29.9191,30.0197,29.8473,29.9119,49050.0
2005-10-14 11:30:00,41.63,41.85,41.57,41.77,28350.0,29.9048,30.0628,29.8617,30.0053,28350.0
2005-10-14 12:00:00,41.79,41.91,41.76,41.85,36150.0,30.0197,30.1059,29.9981,30.0628,36150.0
2005-10-14 12:30:00,41.83,41.83,41.72,41.73,46650.0,30.0484,30.0484,29.9694,29.9766,46650.0
2005-10-14 13:00:00,41.72,41.79,41.63,41.76,27750.0,29.9694,30.0197,29.9048,29.9981,27750.0
2005-10-14 13:30:00,41.78,41.86,41.7,41.83,33750.0,30.0125,30.07,29.955,30.0484,33750.0
2005-10-14 14:00:00,41.83,41.83,41.73,41.74,43500.0,30.0484,30.0484,29.9766,29.9838,43500.0
2005-10-14 14:30:00,41.74,41.95,41.74,41.93,67500.0,29.9838,30.1346,29.9838,30.1203,67500.0
2005-10-14 15:00:00,41.93,41.99,41.93,41.94,78750.0,30.1203,30.1634,30.1203,30.1274,78750.0
2005-10-14 15:30:00,41.93,42.08,41.93,42.07,120300.0,30.1203,30.228,30.1203,30.2208,120300.0
2005-10-17 09:30:00,41.9,41.95,41.45,41.79,109050.0,30.0987,30.1346,29.7755,30.0197,109050.0
2005-10-17 10:00:00,41.79,41.87,41.75,41.82,27300.0,30.0197,30.0772,29.991,30.0412,27300.0
2005-10-17 10:30:00,41.83,41.89,41.75,41.77,25350.0,30.0484,30.0915,29.991,30.0053,25350.0
2005-10-17 11:00:00,41.74,41.78,41.55,41.57,44550.0,29.9838,30.0125,29.8473,29.8617,44550.0
2005-10-17 11:30:00,41.54,41.74,41.53,41.69,34800.0,29.8401,29.9838,29.8329,29.9479,34800.0
2005-10-17 12:00:00,41.67,41.68,41.58,41.64,24300.0,29.9335,29.9407,29.8688,29.9119,24300.0
2005-10-17 12:30:00,41.65,41.69,41.58,41.61,30900.0,29.9191,29.9479,29.8688,29.8904,30900.0
2005-10-17 13:00:00,41.61,41.77,41.59,41.73,28950.0,29.8904,30.0053,29.876,29.9766,28950.0
2005-10-17 13:30:00,41.73,41.94,41.72,41.93,42150.0,29.9766,30.1274,29.9694,30.1203,42150.0
2005-10-17 14:00:00,41.93,41.94,41.81,41.85,20250.0,30.1203,30.1274,30.0341,30.0628,20250.0
2005-10-17 14:30:00,41.86,41.95,41.81,41.91,40950.0,30.07,30.1346,30.0341,30.1059,40950.0
2005-10-17 15:00:00,41.91,42.17,41.91,42.09,44700.0,30.1059,30.2927,30.1059,30.2352,44700.0
2005-10-17 15:30:00,42.13,42.16,42.0,42.05,52950.0,30.2639,30.2855,30.1705,30.2065,52950.0
2005-10-18 09:30:00,41.87,41.93,41.6,41.72,72300.0,30.0772,30.1203,29.8832,29.9694,72300.0
2005-10-18 10:00:00,41.73,41.9,41.61,41.75,64950.0,29.9766,30.0987,29.8904,29.991,64950.0
2005-10-18 10:30:00,41.75,41.8,41.67,41.75,55350.0,29.991,30.0269,29.9335,29.991,55350.0
2005-10-18 11:00:00,41.75,41.8,41.71,41.75,74700.0,29.991,30.0269,29.9622,29.991,74700.0
2005-10-18 11:30:00,41.73,41.8,41.65,41.77,52650.0,29.9766,30.0269,29.9191,30.0053,52650.0
2005-10-18 12:00:00,41.77,41.8,41.75,41.75,69000.0,30.0053,30.0269,29.991,29.991,69000.0
2005-10-18 12:30:00,41.74,41.81,41.68,41.71,38850.0,29.9838,30.0341,29.9407,29.9622,38850.0
2005-10-18 13:00:00,41.71,41.77,41.64,41.65,45150.0,29.9622,30.0053,29.9119,29.9191,45150.0
2005-10-18 13:30:00,41.63,41.63,41.45,41.52,58050.0,29.9048,29.9048,29.7755,29.8257,58050.0
2005-10-18 14:00:00,41.53,41.66,41.52,41.65,57600.0,29.8329,29.9263,29.8257,29.9191,57600.0
2005-10-18 14:30:00,41.63,41.67,41.49,41.5,78150.0,29.9048,29.9335,29.8042,29.8114,78150.0
2005-10-18 15:00:00,41.51,41.6,41.48,41.55,64500.0,29.8186,29.8832,29.797,29.8473,64500.0
2005-10-18 15:30:00,41.55,41.57,41.26,41.32,173400.0,29.8473,29.8617,29.639,29.6821,173400.0
2005-10-19 09:30:00,41.4,41.58,41.3,41.46,118950.0,29.7395,29.8688,29.6677,29.7826,118950.0
2005-10-19 10:00:00,41.47,41.63,41.34,41.4,144450.0,29.7898,29.9048,29.6964,29.7395,144450.0
2005-10-19 10:30:00,41.41,41.57,41.26,41.41,89400.0,29.7467,29.8617,29.639,29.7467,89400.0
2005-10-19 11:00:00,41.39,41.4,41.21,41.28,125700.0,29.7324,29.7395,29.6031,29.6533,125700.0
2005-10-19 11:30:00,41.28,41.33,41.06,41.15,50100.0,29.6533,29.6893,29.4953,29.56,50100.0
2005-10-19 12:00:00,41.16,41.19,41.06,41.14,30900.0,29.5671,29.5887,29.4953,29.5528,30900.0
2005-10-19 12:30:00,41.15,41.28,41.11,41.14,43350.0,29.56,29.6533,29.5312,29.5528,43350.0
2005-10-19 13:00:00,41.14,41.23,41.0,41.09,41100.0,29.5528,29.6174,29.4522,29.5168,41100.0
2005-10-19 13:30:00,41.09,41.26,41.09,41.15,28050.0,29.5168,29.639,29.5168,29.56,28050.0
2005-10-19 14:00:00,41.15,41.3,41.11,41.3,61950.0,29.56,29.6677,29.5312,29.6677,61950.0
2005-10-19 14:30:00,41.31,41.46,41.3,41.43,249150.0,29.6749,29.7826,29.6677,29.7611,249150.0
2005-10-19 15:00:00,41.43,41.6,41.41,41.6,122700.0,29.7611,29.8832,29.7467,29.8832,122700.0
2005-10-19 15:30:00,41.59,41.88,41.57,41.88,173100.0,29.876,30.0843,29.8617,30.0843,173100.0
2005-10-20 09:30:00,41.9,42.0,41.7,41.71,87750.0,30.0987,30.1705,29.955,29.9622,87750.0
2005-10-20 10:00:00,41.73,41.93,41.71,41.93,180600.0,29.9766,30.1203,29.9622,30.1203,180600.0
2005-10-20 10:30:00,41.94,42.06,41.91,41.99,86250.0,30.1274,30.2136,30.1059,30.1634,86250.0
2005-10-20 11:00:00,41.99,41.99,41.84,41.93,85200.0,30.1634,30.1634,30.0556,30.1203,85200.0
2005-10-20 11:30:00,41.93,41.94,41.73,41.82,49650.0,30.1203,30.1274,29.9766,30.0412,49650.0
2005-10-20 12:00:00,41.82,41.95,41.69,41.89,49500.0,30.0412,30.1346,29.9479,30.0915,49500.0
2005-10-20 12:30:00,41.89,41.89,41.64,41.65,53700.0,30.0915,30.0915,29.9119,29.9191,53700.0
2005-10-20 13:00:00,41.65,41.81,41.61,41.61,86250.0,29.9191,30.0341,29.8904,29.8904,86250.0
2005-10-20 13:30:00,41.62,41.71,41.54,41.65,49200.0,29.8976,29.9622,29.8401,29.9191,49200.0
2005-10-20 14:00:00,41.61,41.71,41.37,41.37,87600.0,29.8904,29.9622,29.718,29.718,87600.0
2005-10-20 14:30:00,41.37,41.42,41.31,41.36,90450.0,29.718,29.7539,29.6749,29.7108,90450.0
2005-10-20 15:00:00,41.36,41.48,41.13,41.13,216450.0,29.7108,29.797,29.5456,29.5456,216450.0
2005-10-20 15:30:00,41.13,41.37,41.13,41.37,226650.0,29.5456,29.718,29.5456,29.718,226650.0
2005-10-21 09:30:00,41.02,41.15,40.71,40.77,181950.0,29.4666,29.56,29.2439,29.287,181950.0
2005-10-21 10:00:00,40.81,41.07,40.8,41.0,86250.0,29.3157,29.5025,29.3085,29.4522,86250.0
2005-10-21 10:30:00,40.99,40.99,40.73,40.79,60450.0,29.445,29.445,29.2582,29.3013,60450.0
2005-10-21 11:00:00,40.8,40.97,40.74,40.86,42150.0,29.3085,29.4306,29.2654,29.3516,42150.0
2005-10-21 11:30:00,40.87,40.87,40.6,40.6,57300.0,29.3588,29.3588,29.1649,29.1649,57300.0
2005-10-21 12:00:00,40.62,40.69,40.5,40.66,82350.0,29.1792,29.2295,29.093,29.208,82350.0
2005-10-21 12:30:00,40.67,40.96,40.66,40.96,39750.0,29.2151,29.4235,29.208,29.4235,39750.0
2005-10-21 13:00:00,40.96,41.0,40.86,40.95,50250.0,29.4235,29.4522,29.3516,29.4163,50250.0
2005-10-21 13:30:00,40.95,41.12,40.95,41.08,39600.0,29.4163,29.5384,29.4163,29.5097,39600.0
2005-10-21 14:00:00,41.08,41.11,40.95,40.97,70650.0,29.5097,29.5312,29.4163,29.4306,70650.0
2005-10-21 14:30:00,40.97,41.01,40.85,40.97,69900.0,29.4306,29.4594,29.3444,29.4306,69900.0
2005-10-21 15:00:00,40.97,40.97,40.77,40.84,64050.0,29.4306,29.4306,29.287,29.3373,64050.0
2005-10-21 15:30:00,40.86,40.86,40.68,40.77,119550.0,29.3516,29.3516,29.2223,29.287,119550.0
2005-10-24 09:30:00,40.84,41.31,40.83,41.12,65400.0,29.3373,29.6749,29.3301,29.5384,65400.0
2005-10-24 10:00:00,41.12,41.31,41.12,41.16,81150.0,29.5384,29.6749,29.5384,29.5671,81150.0
2005-10-24 10:30:00,41.18,41.27,40.95,40.99,49800.0,29.5815,29.6462,29.4163,29.445,49800.0
2005-10-24 11:00:00,40.99,41.35,40.99,41.35,57900.0,29.445,29.7036,29.445,29.7036,57900.0
2005-10-24 11:30:00,41.36,41.4,41.33,41.33,36150.0,29.7108,29.7395,29.6893,29.6893,36150.0
2005-10-24 12:00:00,41.35,41.6,41.33,41.6,32100.0,29.7036,29.8832,29.6893,29.8832,32100.0
2005-10-24 12:30:00,41.6,41.63,41.4,41.4,40800.0,29.8832,29.9048,29.7395,29.7395,40800.0
2005-10-24 13:00:00,41.39,41.47,41.29,41.38,45000.0,29.7324,29.7898,29.6605,29.7252,45000.0
2005-10-24 13:30:00,41.38,41.43,41.37,41.39,48150.0,29.7252,29.7611,29.718,29.7324,48150.0
2005-10-24 14:00:00,41.41,41.43,41.37,41.39,20550.0,29.7467,29.7611,29.718,29.7324,20550.0
2005-10-24 14:30:00,41.39,41.47,41.37,41.43,27300.0,29.7324,29.7898,29.718,29.7611,27300.0
2005-10-24 15:00:00,41.43,41.5,41.42,41.48,92550.0,29.7611,29.8114,29.7539,29.797,92550.0
2005-10-24 15:30:00,41.48,41.63,41.42,41.63,142500.0,29.797,29.9048,29.7539,29.9048,142500.0
2005-10-25 09:30:00,41.47,41.55,41.14,41.3,68700.0,29.7898,29.8473,29.5528,29.6677,68700.0
2005-10-25 10:00:00,41.3,41.38,41.26,41.33,129450.0,29.6677,29.7252,29.639,29.6893,129450.0
2005-10-25 10:30:00,41.33,41.34,41.21,41.27,56250.0,29.6893,29.6964,29.6031,29.6462,56250.0
2005-10-25 11:00:00,41.24,41.37,41.21,41.27,173250.0,29.6246,29.718,29.6031,29.6462,173250.0
2005-10-25 11:30:00,41.25,41.33,41.15,41.2,64950.0,29.6318,29.6893,29.56,29.5959,64950.0
2005-10-25 12:00:00,41.18,41.29,41.12,41.15,37350.0,29.5815,29.6605,29.5384,29.56,37350.0
2005-10-25 12:30:00,41.13,41.16,40.96,40.99,38400.0,29.5456,29.5671,29.4235,29.445,38400.0
2005-10-25 13:00:00,40.98,41.0,40.9,40.93,38250.0,29.4378,29.4522,29.3804,29.4019,38250.0
2005-10-25 13:30:00,40.93,40.93,40.8,40.84,46350.0,29.4019,29.4019,29.3085,29.3373,46350.0
2005-10-25 14:00:00,40.84,40.86,40.74,40.8,42450.0,29.3373,29.3516,29.2654,29.3085,42450.0
2005-10-25 14:30:00,40.81,40.94,40.79,40.87,59850.0,29.3157,29.4091,29.3013,29.3588,59850.0
2005-10-25 15:00:00,40.87,41.04,40.79,41.03,70500.0,29.3588,29.4809,29.3013,29.4737,70500.0
2005-10-25 15:30:00,41.03,41.26,40.95,41.18,144450.0,29.4737,29.639,29.4163,29.5815,144450.0
2005-10-26 09:30:00,41.01,41.26,40.93,41.19,83250.0,29.4594,29.639,29.4019,29.5887,83250.0
2005-10-26 10:00:00,41.17,41.33,41.04,41.22,61950.0,29.5743,29.6893,29.4809,29.6102,61950.0
2005-10-26 10:30:00,41.23,41.33,41.03,41.31,30750.0,29.6174,29.6893,29.4737,29.6749,30750.0
2005-10-26 11:00:00,41.31,41.31,41.11,41.27,55350.0,29.6749,29.6749,29.5312,29.6462,55350.0
2005-10-26 11:30:00,41.27,41.27,41.11,41.15,34650.0,29.6462,29.6462,29.5312,29.56,34650.0
2005-10-26 12:00:00,41.15,41.22,41.04,41.19,39450.0,29.56,29.6102,29.4809,29.5887,39450.0
2005-10-26 12:30:00,41.2,41.31,41.17,41.3,34500.0,29.5959,29.6749,29.5743,29.6677,34500.0
2005-10-26 13:00:00,41.29,41.29,41.06,41.13,36600.0,29.6605,29.6605,29.4953,29.5456,36600.0
2005-10-26 13:30:00,41.17,41.21,40.97,41.12,33900.0,29.5743,29.6031,29.4306,29.5384,33900.0
2005-10-26 14:00:00,41.13,41.29,41.11,41.21,64200.0,29.5456,29.6605,29.5312,29.6031,64200.0
2005-10-26 14:30:00,41.21,41.24,41.08,41.19,50400.0,29.6031,29.6246,29.5097,29.5887,50400.0
2005-10-26 15:00:00,41.19,41.33,41.15,41.21,94350.0,29.5887,29.6893,29.56,29.6031,94350.0
2005-10-26 15:30:00,41.2,41.25,41.01,41.07,94500.0,29.5959,29.6318,29.4594,29.5025,94500.0
2005-10-27 09:30:00,40.93,41.04,40.63,40.75,59100.0,29.4019,29.4809,29.1864,29.2726,59100.0
2005-10-27 10:00:00,40.73,40.73,40.51,40.52,62100.0,29.2582,29.2582,29.1002,29.1074,62100.0
2005-10-27 10:30:00,40.53,40.69,40.52,40.58,39900.0,29.1146,29.2295,29.1074,29.1505,39900.0
2005-10-27 11:00:00,40.57,40.71,40.49,40.63,89700.0,29.1433,29.2439,29.0858,29.1864,89700.0
2005-10-27 11:30:00,40.61,40.75,40.6,40.75,133350.0,29.172,29.2726,29.1649,29.2726,133350.0
2005-10-27 12:00:00,40.73,40.88,40.73,40.88,48750.0,29.2582,29.366,29.2582,29.366,48750.0
2005-10-27 12:30:00,40.87,40.87,40.78,40.81,42600.0,29.3588,29.3588,29.2942,29.3157,42600.0
2005-10-27 13:00:00,40.81,40.83,40.65,40.72,61800.0,29.3157,29.3301,29.2008,29.2511,61800.0
2005-10-27 13:30:00,40.72,40.87,40.63,40.81,76500.0,29.2511,29.3588,29.1864,29.3157,76500.0
2005-10-27 14:00:00,40.81,40.89,40.76,40.76,38100.0,29.3157,29.3732,29.2798,29.2798,38100.0
2005-10-27 14:30:00,40.77,40.77,40.59,40.6,96300.0,29.287,29.287,29.1577,29.1649,96300.0
2005-10-27 15:00:00,40.6,40.6,40.52,40.54,110700.0,29.1649,29.1649,29.1074,29.1218,110700.0
2005-10-27 15:30:00,40.54,40.67,40.52,40.56,252150.0,29.1218,29.2151,29.1074,29.1361,252150.0
2005-10-28 09:30:00,40.53,40.87,40.53,40.69,130950.0,29.1146,29.3588,29.1146,29.2295,130950.0
2005-10-28 10:00:00,40.68,40.81,40.62,40.77,78450.0,29.2223,29.3157,29.1792,29.287,78450.0
2005-10-28 10:30:00,40.77,40.9,40.75,40.89,85050.0,29.287,29.3804,29.2726,29.3732,85050.0
2005-10-28 11:00:00,40.88,41.07,40.85,41.01,69450.0,29.366,29.5025,29.3444,29.4594,69450.0
2005-10-28 11:30:00,41.01,41.37,41.01,41.33,44850.0,29.4594,29.718,29.4594,29.6893,44850.0
2005-10-28 12:00:00,41.33,41.4,41.33,41.36,75300.0,29.6893,29.7395,29.6893,29.7108,75300.0
2005-10-28 12:30:00,41.37,41.41,41.33,41.37,61500.0,29.718,29.7467,29.6893,29.718,61500.0
2005-10-28 13:00:00,41.37,41.49,41.36,41.47,74550.0,29.718,29.8042,29.7108,29.7898,74550.0
2005-10-28 13:30:00,41.47,41.54,41.41,41.45,44700.0,29.7898,29.8401,29.7467,29.7755,44700.0
2005-10-28 14:00:00,41.45,41.51,41.35,41.44,63450.0,29.7755,29.8186,29.7036,29.7683,63450.0
2005-10-28 14:30:00,41.43,41.55,41.43,41.53,56400.0,29.7611,29.8473,29.7611,29.8329,56400.0
2005-10-28 15:00:00,41.55,41.65,41.55,41.6,61800.0,29.8473,29.9191,29.8473,29.8832,61800.0
2005-10-28 15:30:00,41.59,41.6,41.41,41.49,210450.0,29.876,29.8832,29.7467,29.8042,210450.0
2005-10-31 09:30:00,41.55,41.93,41.55,41.93,100050.0,29.8473,30.1203,29.8473,30.1203,100050.0
2005-10-31 10:00:00,41.91,41.93,41.83,41.86,78600.0,30.1059,30.1203,30.0484,30.07,78600.0
2005-10-31 10:30:00,41.87,41.92,41.69,41.71,62400.0,30.0772,30.1131,29.9479,29.9622,62400.0
2005-10-31 11:00:00,41.71,41.77,41.66,41.77,88200.0,29.9622,30.0053,29.9263,30.0053,88200.0
2005-10-31 11:30:00,41.77,41.8,41.68,41.74,54300.0,30.0053,30.0269,29.9407,29.9838,54300.0
2005-10-31 12:00:00,41.74,41.85,41.68,41.73,43050.0,29.9838,30.0628,29.9407,29.9766,43050.0
2005-10-31 12:30:00,41.75,41.77,41.71,41.77,51000.0,29.991,30.0053,29.9622,30.0053,51000.0
2005-10-31 13:00:00,41.77,41.86,41.77,41.79,32700.0,30.0053,30.07,30.0053,30.0197,32700.0
2005-10-31 13:30:00,41.8,41.81,41.75,41.78,27000.0,30.0269,30.0341,29.991,30.0125,27000.0
2005-10-31 14:00:00,41.79,41.8,41.72,41.72,39900.0,30.0197,30.0269,29.9694,29.9694,39900.0
2005-10-31 14:30:00,41.73,41.8,41.73,41.76,55050.0,29.9766,30.0269,29.9766,29.9981,55050.0
2005-10-31 15:00:00,41.76,41.84,41.67,41.81,134550.0,29.9981,30.0556,29.9335,30.0341,134550.0
2005-10-31 15:30:00,41.83,41.84,41.74,41.75,199500.0,30.0484,30.0556,29.9838,29.991,199500.0
2005-11-01 09:30:00,41.79,41.95,41.54,41.92,61800.0,30.0197,30.1346,29.8401,30.1131,61800.0
2005-11-01 10:00:00,41.92,42.14,41.87,41.95,72900.0,30.1131,30.2711,30.0772,30.1346,72900.0
2005-11-01 10:30:00,41.95,41.95,41.81,41.91,75000.0,30.1346,30.1346,30.0341,30.1059,75000.0
2005-11-01 11:00:00,41.9,41.95,41.83,41.94,48000.0,30.0987,30.1346,30.0484,30.1274,48000.0
2005-11-01 11:30:00,41.94,42.03,41.94,42.01,92550.0,30.1274,30.1921,30.1274,30.1777,92550.0
2005-11-01 12:00:00,42.01,42.07,41.98,41.99,45000.0,30.1777,30.2208,30.1562,30.1634,45000.0
2005-11-01 12:30:00,41.99,42.05,41.96,42.0,34350.0,30.1634,30.2065,30.1418,30.1705,34350.0
2005-11-01 13:00:00,42.01,42.15,42.01,42.13,74400.0,30.1777,30.2783,30.1777,30.2639,74400.0
2005-11-01 13:30:00,42.13,42.13,42.04,42.06,38250.0,30.2639,30.2639,30.1993,30.2136,38250.0
2005-11-01 14:00:00,42.06,42.33,42.0,42.25,65400.0,30.2136,30.4076,30.1705,30.3501,65400.0
2005-11-01 14:30:00,42.25,42.32,42.18,42.23,100800.0,30.3501,30.4004,30.2998,30.3358,100800.0
2005-11-01 15:00:00,42.23,42.31,42.19,42.25,90300.0,30.3358,30.3932,30.307,30.3501,90300.0
2005-11-01 15:30:00,42.27,42.35,42.23,42.26,108300.0,30.3645,30.422,30.3358,30.3573,108300.0
2005-11-02 09:30:00,42.16,42.57,42.14,42.53,51450.0,30.2855,30.58,30.2711,30.5513,51450.0
2005-11-02 10:00:00,42.55,42.61,42.44,42.51,34950.0,30.5656,30.6087,30.4866,30.5369,34950.0
2005-11-02 10:30:00,42.53,42.64,42.51,42.57,47250.0,30.5513,30.6303,30.5369,30.58,47250.0
2005-11-02 11:00:00,42.55,42.82,42.54,42.7,198300.0,30.5656,30.7596,30.5585,30.6734,198300.0
2005-11-02 11:30:00,42.71,42.91,42.67,42.87,118950.0,30.6806,30.8242,30.6518,30.7955,118950.0
2005-11-02 12:00:00,42.87,42.88,42.75,42.82,42450.0,30.7955,30.8027,30.7093,30.7596,42450.0
2005-11-02 12:30:00,42.81,42.95,42.75,42.93,44550.0,30.7524,30.853,30.7093,30.8386,44550.0
2005-11-02 13:00:00,42.93,42.95,42.85,42.87,58200.0,30.8386,30.853,30.7811,30.7955,58200.0
2005-11-02 13:30:00,42.89,43.02,42.87,43.0,48150.0,30.8099,30.9033,30.7955,30.8889,48150.0
2005-11-02 14:00:00,43.01,43.09,43.0,43.07,93300.0,30.8961,30.9535,30.8889,30.9392,93300.0
2005-11-02 14:30:00,43.07,43.11,43.0,43.05,77100.0,30.9392,30.9679,30.8889,30.9248,77100.0
2005-11-02 15:00:00,43.06,43.13,42.97,42.99,158100.0,30.932,30.9823,30.8673,30.8817,158100.0
2005-11-02 15:30:00,42.99,43.09,42.97,43.09,179700.0,30.8817,30.9535,30.8673,30.9535,179700.0
2005-11-03 09:30:00,43.11,43.23,42.7,42.9,152850.0,30.9679,31.0541,30.6734,30.8171,152850.0
2005-11-03 10:00:00,42.9,43.1,42.9,42.95,155400.0,30.8171,30.9607,30.8171,30.853,155400.0
2005-11-03 10:30:00,42.94,43.29,42.93,43.21,127350.0,30.8458,31.0972,30.8386,31.0397,127350.0
2005-11-03 11:00:00,43.22,43.29,43.11,43.23,88200.0,31.0469,31.0972,30.9679,31.0541,88200.0
2005-11-03 11:30:00,43.23,43.37,43.22,43.3,76800.0,31.0541,31.1547,31.0469,31.1044,76800.0
2005-11-03 12:00:00,43.28,43.36,43.21,43.34,75450.0,31.09,31.1475,31.0397,31.1331,75450.0
2005-11-03 12:30:00,43.33,43.33,43.27,43.29,45750.0,31.1259,31.1259,31.0828,31.0972,45750.0
2005-11-03 13:00:00,43.28,43.39,43.24,43.35,79350.0,31.09,31.169,31.0613,31.1403,79350.0
2005-11-03 13:30:00,43.35,43.39,43.21,43.24,67500.0,31.1403,31.169,31.0397,31.0613,67500.0
2005-11-03 14:00:00,43.22,43.23,43.04,43.07,82950.0,31.0469,31.0541,30.9176,30.9392,82950.0
2005-11-03 14:30:00,43.07,43.1,42.96,43.08,101100.0,30.9392,30.9607,30.8602,30.9464,101100.0
2005-11-03 15:00:00,43.07,43.08,42.89,42.95,90900.0,30.9392,30.9464,30.8099,30.853,90900.0
2005-11-03 15:30:00,42.95,42.98,42.91,42.97,94500.0,30.853,30.8745,30.8242,30.8673,94500.0
2005-11-04 09:30:00,42.91,43.13,42.89,43.02,117750.0,30.8242,30.9823,30.8099,30.9033,117750.0
2005-11-04 10:00:00,43.02,43.05,42.83,42.92,70050.0,30.9033,30.9248,30.7668,30.8314,70050.0
2005-11-04 10:30:00,42.88,42.88,42.57,42.59,45600.0,30.8027,30.8027,30.58,30.5944,45600.0
2005-11-04 11:00:00,42.61,42.69,42.56,42.65,49500.0,30.6087,30.6662,30.5728,30.6375,49500.0
2005-11-04 11:30:00,42.65,42.71,42.59,42.6,38250.0,30.6375,30.6806,30.5944,30.6016,38250.0
2005-11-04 12:00:00,42.59,42.71,42.53,42.63,34800.0,30.5944,30.6806,30.5513,30.6231,34800.0
2005-11-04 12:30:00,42.62,42.66,42.59,42.63,23850.0,30.6159,30.6447,30.5944,30.6231,23850.0
2005-11-04 13:00:00,42.65,42.65,42.45,42.48,21000.0,30.6375,30.6375,30.4938,30.5154,21000.0
2005-11-04 13:30:00,42.46,42.61,42.46,42.57,42000.0,30.501,30.6087,30.501,30.58,42000.0
2005-11-04 14:00:00,42.54,42.7,42.47,42.61,42900.0,30.5585,30.6734,30.5082,30.6087,42900.0
2005-11-04 14:30:00,42.61,42.66,42.55,42.63,61500.0,30.6087,30.6447,30.5656,30.6231,61500.0
2005-11-04 15:00:00,42.63,42.65,42.59,42.63,52200.0,30.6231,30.6375,30.5944,30.6231,52200.0
2005-11-04 15:30:00,42.64,42.66,42.56,42.59,120150.0,30.6303,30.6447,30.5728,30.5944,120150.0
2005-11-07 09:30:00,42.73,43.07,42.73,43.05,58650.0,30.6949,30.9392,30.6949,30.9248,58650.0
2005-11-07 10:00:00,43.05,43.23,43.03,43.04,117750.0,30.9248,31.0541,30.9104,30.9176,117750.0
2005-11-07 10:30:00,43.03,43.14,42.95,43.14,56550.0,30.9104,30.9895,30.853,30.9895,56550.0
2005-11-07 11:00:00,43.15,43.22,43.06,43.19,76200.0,30.9966,31.0469,30.932,31.0254,76200.0
2005-11-07 11:30:00,43.19,43.37,43.18,43.33,68400.0,31.0254,31.1547,31.0182,31.1259,68400.0
2005-11-07 12:00:00,43.33,43.45,43.31,43.37,78600.0,31.1259,31.2121,31.1116,31.1547,78600.0
2005-11-07 12:30:00,43.39,43.53,43.33,43.43,85950.0,31.169,31.2696,31.1259,31.1978,85950.0
2005-11-07 13:00:00,43.43,43.47,43.39,43.42,57600.0,31.1978,31.2265,31.169,31.1906,57600.0
2005-11-07 13:30:00,43.44,43.46,43.36,43.43,102300.0,31.205,31.2193,31.1475,31.1978,102300.0
2005-11-07 14:00:00,43.44,43.44,43.21,43.4,217350.0,31.205,31.205,31.0397,31.1762,217350.0
2005-11-07 14:30:00,43.4,43.4,43.21,43.24,126450.0,31.1762,31.1762,31.0397,31.0613,126450.0
2005-11-07 15:00:00,43.27,43.37,43.27,43.33,198450.0,31.0828,31.1547,31.0828,31.1259,198450.0
2005-11-07 15:30:00,43.33,43.37,43.27,43.33,246450.0,31.1259,31.1547,31.0828,31.1259,246450.0
2005-11-08 09:30:00,43.44,43.51,43.23,43.47,128700.0,31.205,31.2552,31.0541,31.2265,128700.0
2005-11-08 10:00:00,43.47,43.6,43.31,43.57,84150.0,31.2265,31.3199,31.1116,31.2983,84150.0
2005-11-08 10:30:00,43.57,43.7,43.57,43.7,46350.0,31.2983,31.3917,31.2983,31.3917,46350.0
2005-11-08 11:00:00,43.69,43.82,43.61,43.8,71400.0,31.3846,31.4779,31.3271,31.4636,71400.0
2005-11-08 11:30:00,43.79,44.17,43.79,44.07,91350.0,31.4564,31.7294,31.4564,31.6575,91350.0
2005-11-08 12:00:00,44.1,44.11,43.79,43.89,67950.0,31.6791,31.6863,31.4564,31.5282,67950.0
2005-11-08 12:30:00,43.91,44.13,43.91,44.0,91350.0,31.5426,31.7006,31.5426,31.6072,91350.0
2005-11-08 13:00:00,44.03,44.07,43.93,44.03,59850.0,31.6288,31.6575,31.557,31.6288,59850.0
2005-11-08 13:30:00,44.07,44.09,44.0,44.08,27750.0,31.6575,31.6719,31.6072,31.6647,27750.0
2005-11-08 14:00:00,44.04,44.16,44.03,44.13,49200.0,31.636,31.7222,31.6288,31.7006,49200.0
2005-11-08 14:30:00,44.11,44.11,43.92,43.93,64950.0,31.6863,31.6863,31.5498,31.557,64950.0
2005-11-08 15:00:00,43.94,44.12,43.92,44.05,148200.0,31.5641,31.6934,31.5498,31.6432,148200.0
2005-11-08 15:30:00,44.07,44.13,43.98,44.0,163350.0,31.6575,31.7006,31.5929,31.6072,163350.0
2005-11-09 09:30:00,43.95,43.95,43.59,43.7,94800.0,31.5713,31.5713,31.3127,31.3917,94800.0
2005-11-09 10:00:00,43.73,43.85,43.64,43.8,53400.0,31.4133,31.4995,31.3486,31.4636,53400.0
2005-11-09 10:30:00,43.81,43.93,43.75,43.76,40950.0,31.4708,31.557,31.4277,31.4348,40950.0
2005-11-09 11:00:00,43.75,43.83,43.68,43.79,39750.0,31.4277,31.4851,31.3774,31.4564,39750.0
2005-11-09 11:30:00,43.81,43.95,43.77,43.93,55200.0,31.4708,31.5713,31.442,31.557,55200.0
2005-11-09 12:00:00,43.97,44.33,43.93,44.32,56400.0,31.5857,31.8443,31.557,31.8371,56400.0
2005-11-09 12:30:00,44.31,44.34,44.25,44.26,39750.0,31.8299,31.8515,31.7868,31.794,39750.0
2005-11-09 13:00:00,44.26,44.26,44.09,44.18,32250.0,31.794,31.794,31.6719,31.7365,32250.0
2005-11-09 13:30:00,44.18,44.22,44.09,44.11,16650.0,31.7365,31.7653,31.6719,31.6863,16650.0
2005-11-09 14:00:00,44.1,44.1,43.95,43.97,29250.0,31.6791,31.6791,31.5713,31.5857,29250.0
2005-11-09 14:30:00,43.97,44.03,43.85,43.87,52800.0,31.5857,31.6288,31.4995,31.5139,52800.0
2005-11-09 15:00:00,43.87,43.99,43.83,43.99,45900.0,31.5139,31.6001,31.4851,31.6001,45900.0
2005-11-09 15:30:00,43.99,44.01,43.88,43.88,67950.0,31.6001,31.6144,31.521,31.521,67950.0
2005-11-10 09:30:00,44.0,44.01,43.79,43.91,61800.0,31.6072,31.6144,31.4564,31.5426,61800.0
2005-11-10 10:00:00,43.9,43.97,43.73,43.78,70950.0,31.5354,31.5857,31.4133,31.4492,70950.0
2005-11-10 10:30:00,43.78,43.92,43.75,43.91,63600.0,31.4492,31.5498,31.4277,31.5426,63600.0
2005-11-10 11:00:00,43.91,44.01,43.87,43.99,64950.0,31.5426,31.6144,31.5139,31.6001,64950.0
2005-11-10 11:30:00,44.01,44.09,43.97,44.08,43800.0,31.6144,31.6719,31.5857,31.6647,43800.0
2005-11-10 12:00:00,44.04,44.1,44.0,44.05,30450.0,31.636,31.6791,31.6072,31.6432,30450.0
2005-11-10 12:30:00,44.05,44.08,43.95,44.01,18300.0,31.6432,31.6647,31.5713,31.6144,18300.0
2005-11-10 13:00:00,43.97,44.23,43.95,44.13,45600.0,31.5857,31.7725,31.5713,31.7006,45600.0
2005-11-10 13:30:00,44.13,44.6,44.13,44.6,77100.0,31.7006,32.0382,31.7006,32.0382,77100.0
2005-11-10 14:00:00,44.59,44.64,44.47,44.64,52500.0,32.0311,32.067,31.9449,32.067,52500.0
2005-11-10 14:30:00,44.64,44.75,44.6,44.7,64200.0,32.067,32.146,32.0382,32.1101,64200.0
2005-11-10 15:00:00,44.7,44.74,44.57,44.63,62250.0,32.1101,32.1388,32.0167,32.0598,62250.0
2005-11-10 15:30:00,44.63,44.66,44.57,44.58,104400.0,32.0598,32.0813,32.0167,32.0239,104400.0
2005-11-11 09:30:00,44.61,44.81,44.55,44.61,42600.0,32.0454,32.1891,32.0023,32.0454,42600.0
2005-11-11 10:00:00,44.61,44.62,44.5,44.59,87300.0,32.0454,32.0526,31.9664,32.0311,87300.0
2005-11-11 10:30:00,44.6,44.6,44.52,44.57,27150.0,32.0382,32.0382,31.9808,32.0167,27150.0
2005-11-11 11:00:00,44.57,44.61,44.53,44.59,30300.0,32.0167,32.0454,31.988,32.0311,30300.0
2005-11-11 11:30:00,44.59,44.6,44.48,44.51,32400.0,32.0311,32.0382,31.952,31.9736,32400.0
2005-11-11 12:00:00,44.53,44.53,44.43,44.44,30300.0,31.988,31.988,31.9161,31.9233,30300.0
2005-11-11 12:30:00,44.44,44.5,44.42,44.45,17550.0,31.9233,31.9664,31.9089,31.9305,17550.0
2005-11-11 13:00:00,44.46,44.49,44.41,44.46,40800.0,31.9377,31.9592,31.9018,31.9377,40800.0
2005-11-11 13:30:00,44.45,44.47,44.4,44.47,20550.0,31.9305,31.9449,31.8946,31.9449,20550.0
2005-11-11 14:00:00,44.49,44.51,44.41,44.48,36600.0,31.9592,31.9736,31.9018,31.952,36600.0
2005-11-11 14:30:00,44.5,44.6,44.5,44.53,119400.0,31.9664,32.0382,31.9664,31.988,119400.0
2005-11-11 15:00:00,44.55,44.56,44.5,44.53,49350.0,32.0023,32.0095,31.9664,31.988,49350.0
2005-11-11 15:30:00,44.53,44.65,44.49,44.61,63300.0,31.988,32.0742,31.9592,32.0454,63300.0
2005-11-14 09:30:00,43.67,44.59,43.67,44.53,59850.0,31.3702,32.0311,31.3702,31.988,59850.0
2005-11-14 10:00:00,44.55,44.71,44.52,44.61,57000.0,32.0023,32.1173,31.9808,32.0454,57000.0
2005-11-14 10:30:00,44.63,44.63,44.5,44.5,36750.0,32.0598,32.0598,31.9664,31.9664,36750.0
2005-11-14 11:00:00,44.5,44.59,44.46,44.58,49050.0,31.9664,32.0311,31.9377,32.0239,49050.0
2005-11-14 11:30:00,44.57,44.58,44.31,44.31,43800.0,32.0167,32.0239,31.8299,31.8299,43800.0
2005-11-14 12:00:00,44.33,44.39,44.3,44.32,33000.0,31.8443,31.8874,31.8227,31.8371,33000.0
2005-11-14 12:30:00,44.33,44.35,44.22,44.22,50250.0,31.8443,31.8587,31.7653,31.7653,50250.0
2005-11-14 13:00:00,44.22,44.31,44.15,44.27,68400.0,31.7653,31.8299,31.715,31.8012,68400.0
2005-11-14 13:30:00,44.27,44.51,44.26,44.47,40200.0,31.8012,31.9736,31.794,31.9449,40200.0
2005-11-14 14:00:00,44.51,44.51,44.33,44.33,24000.0,31.9736,31.9736,31.8443,31.8443,24000.0
2005-11-14 14:30:00,44.35,44.39,44.28,44.29,51900.0,31.8587,31.8874,31.8084,31.8156,51900.0
2005-11-14 15:00:00,44.29,44.35,44.25,44.32,60900.0,31.8156,31.8587,31.7868,31.8371,60900.0
2005-11-14 15:30:00,44.32,44.44,44.3,44.42,103800.0,31.8371,31.9233,31.8227,31.9089,103800.0
2005-11-15 09:30:00,44.3,44.53,44.26,44.31,29100.0,31.9327,32.0984,31.9038,31.9399,29100.0
2005-11-15 10:00:00,44.31,44.39,44.15,44.33,36150.0,31.9399,31.9975,31.8245,31.9543,36150.0
2005-11-15 10:30:00,44.33,44.43,44.21,44.39,24450.0,31.9543,32.0264,31.8678,31.9975,24450.0
2005-11-15 11:00:00,44.39,44.47,44.33,44.45,22650.0,31.9975,32.0552,31.9543,32.0408,22650.0
2005-11-15 11:30:00,44.45,44.45,44.35,44.41,20550.0,32.0408,32.0408,31.9687,32.0119,20550.0
2005-11-15 12:00:00,44.41,44.6,44.4,44.59,23700.0,32.0119,32.1489,32.0047,32.1417,23700.0
2005-11-15 12:30:00,44.58,44.59,44.45,44.57,19350.0,32.1345,32.1417,32.0408,32.1273,19350.0
2005-11-15 13:00:00,44.55,44.63,44.55,44.56,14250.0,32.1129,32.1705,32.1129,32.1201,14250.0
2005-11-15 13:30:00,44.6,44.63,44.43,44.5,32850.0,32.1489,32.1705,32.0264,32.0768,32850.0
2005-11-15 14:00:00,44.47,44.49,44.34,44.47,29850.0,32.0552,32.0696,31.9615,32.0552,29850.0
2005-11-15 14:30:00,44.45,44.45,44.28,44.29,40500.0,32.0408,32.0408,31.9182,31.9254,40500.0
2005-11-15 15:00:00,44.31,44.37,44.27,44.27,50250.0,31.9399,31.9831,31.911,31.911,50250.0
2005-11-15 15:30:00,44.27,44.39,44.27,44.37,92250.0,31.911,31.9975,31.911,31.9831,92250.0
2005-11-16 09:30:00,44.55,44.66,44.48,44.64,55350.0,32.1129,32.1922,32.0624,32.1777,55350.0
2005-11-16 10:00:00,44.65,44.66,44.53,44.58,37950.0,32.1849,32.1922,32.0984,32.1345,37950.0
2005-11-16 10:30:00,44.57,44.66,44.53,44.61,29250.0,32.1273,32.1922,32.0984,32.1561,29250.0
2005-11-16 11:00:00,44.62,44.66,44.49,44.66,31500.0,32.1633,32.1922,32.0696,32.1922,31500.0
2005-11-16 11:30:00,44.65,44.79,44.59,44.79,40950.0,32.1849,32.2859,32.1417,32.2859,40950.0
2005-11-16 12:00:00,44.75,44.81,44.75,44.77,24000.0,32.257,32.3003,32.257,32.2714,24000.0
2005-11-16 12:30:00,44.77,44.84,44.73,44.83,24150.0,32.2714,32.3219,32.2426,32.3147,24150.0
2005-11-16 13:00:00,44.82,44.84,44.75,44.84,20250.0,32.3075,32.3219,32.257,32.3219,20250.0
2005-11-16 13:30:00,44.85,44.85,44.75,44.78,29250.0,32.3291,32.3291,32.257,32.2787,29250.0
2005-11-16 14:00:00,44.79,44.9,44.73,44.89,30450.0,32.2859,32.3652,32.2426,32.3579,30450.0
2005-11-16 14:30:00,44.89,44.9,44.76,44.84,47700.0,32.3579,32.3652,32.2642,32.3219,47700.0
2005-11-16 15:00:00,44.83,44.95,44.8,44.93,58650.0,32.3147,32.4012,32.2931,32.3868,58650.0
2005-11-16 15:30:00,44.93,44.93,44.8,44.91,81000.0,32.3868,32.3868,32.2931,32.3724,81000.0
2005-11-17 09:30:00,45.0,45.25,44.97,45.15,39600.0,32.4372,32.6174,32.4156,32.5454,39600.0
2005-11-17 10:00:00,45.19,45.31,45.11,45.19,37350.0,32.5742,32.6607,32.5165,32.5742,37350.0
2005-11-17 10:30:00,45.19,45.19,44.95,44.95,30750.0,32.5742,32.5742,32.4012,32.4012,30750.0
2005-11-17 11:00:00,44.95,45.05,44.83,45.04,37200.0,32.4012,32.4733,32.3147,32.4661,37200.0
2005-11-17 11:30:00,45.03,45.04,44.93,44.99,18750.0,32.4589,32.4661,32.3868,32.43,18750.0
2005-11-17 12:00:00,44.98,45.03,44.95,45.02,20550.0,32.4228,32.4589,32.4012,32.4517,20550.0
2005-11-17 12:30:00,45.03,45.14,45.01,45.12,26250.0,32.4589,32.5382,32.4444,32.5237,26250.0
2005-11-17 13:00:00,45.11,45.14,45.03,45.13,21150.0,32.5165,32.5382,32.4589,32.5309,21150.0
2005-11-17 13:30:00,45.11,45.17,45.07,45.17,20250.0,32.5165,32.5598,32.4877,32.5598,20250.0
2005-11-17 14:00:00,45.17,45.31,45.14,45.29,22800.0,32.5598,32.6607,32.5382,32.6463,22800.0
2005-11-17 14:30:00,45.29,45.35,45.25,45.28,29400.0,32.6463,32.6895,32.6174,32.6391,29400.0
2005-11-17 15:00:00,45.25,45.32,45.21,45.29,37950.0,32.6174,32.6679,32.5886,32.6463,37950.0
2005-11-17 15:30:00,45.27,45.4,45.27,45.36,80700.0,32.6319,32.7256,32.6319,32.6967,80700.0
2005-11-18 09:30:00,45.8,45.8,45.42,45.5,145050.0,33.0139,33.0139,32.74,32.7976,145050.0
2005-11-18 10:00:00,45.5,45.76,45.47,45.72,39600.0,32.7976,32.9851,32.776,32.9562,39600.0
2005-11-18 10:30:00,45.71,45.73,45.51,45.53,43050.0,32.949,32.9634,32.8049,32.8193,43050.0
2005-11-18 11:00:00,45.54,45.69,45.51,45.57,94500.0,32.8265,32.9346,32.8049,32.8481,94500.0
2005-11-18 11:30:00,45.57,45.57,45.35,45.36,23850.0,32.8481,32.8481,32.6895,32.6967,23850.0
2005-11-18 12:00:00,45.36,45.37,45.24,45.24,26100.0,32.6967,32.7039,32.6102,32.6102,26100.0
2005-11-18 12:30:00,45.26,45.26,45.15,45.17,21000.0,32.6247,32.6247,32.5454,32.5598,21000.0
2005-11-18 13:00:00,45.17,45.25,45.15,45.23,19650.0,32.5598,32.6174,32.5454,32.603,19650.0
2005-11-18 13:30:00,45.23,45.37,44.95,45.07,327900.0,32.603,32.7039,32.4012,32.4877,327900.0
2005-11-18 14:00:00,45.08,45.1,44.62,44.73,517650.0,32.4949,32.5093,32.1633,32.2426,517650.0
2005-11-18 14:30:00,44.74,44.85,44.74,44.85,94950.0,32.2498,32.3291,32.2498,32.3291,94950.0
2005-11-18 15:00:00,44.84,44.99,44.81,44.91,84150.0,32.3219,32.43,32.3003,32.3724,84150.0
2005-11-18 15:30:00,44.92,45.08,44.87,45.08,184950.0,32.3796,32.4949,32.3435,32.4949,184950.0
2005-11-21 09:30:00,45.15,45.28,45.12,45.13,56850.0,32.5454,32.6391,32.5237,32.5309,56850.0
2005-11-21 10:00:00,45.13,45.3,45.11,45.23,91350.0,32.5309,32.6535,32.5165,32.603,91350.0
2005-11-21 10:30:00,45.24,45.27,45.18,45.24,51450.0,32.6102,32.6319,32.567,32.6102,51450.0
2005-11-21 11:00:00,45.24,45.44,45.23,45.34,87000.0,32.6102,32.7544,32.603,32.6823,87000.0
2005-11-21 11:30:00,45.35,45.4,45.23,45.33,26700.0,32.6895,32.7256,32.603,32.6751,26700.0
2005-11-21 12:00:00,45.35,45.36,45.29,45.29,23400.0,32.6895,32.6967,32.6463,32.6463,23400.0
2005-11-21 12:30:00,45.33,45.45,45.31,45.35,51000.0,32.6751,32.7616,32.6607,32.6895,51000.0
2005-11-21 13:00:00,45.34,45.43,45.34,45.41,30450.0,32.6823,32.7472,32.6823,32.7328,30450.0
2005-11-21 13:30:00,45.41,45.5,45.4,45.49,23550.0,32.7328,32.7976,32.7256,32.7904,23550.0
2005-11-21 14:00:00,45.5,45.62,45.5,45.6,21450.0,32.7976,32.8841,32.7976,32.8697,21450.0
2005-11-21 14:30:00,45.59,45.62,45.47,45.51,57600.0,32.8625,32.8841,32.776,32.8049,57600.0
2005-11-21 15:00:00,45.51,45.59,45.45,45.51,52050.0,32.8049,32.8625,32.7616,32.8049,52050.0
2005-11-21 15:30:00,45.51,45.64,45.49,45.63,199350.0,32.8049,32.8986,32.7904,32.8914,199350.0
2005-11-22 09:30:00,45.43,45.44,45.22,45.31,117300.0,32.7472,32.7544,32.5958,32.6607,117300.0
2005-11-22 10:00:00,45.31,45.45,45.31,45.43,49800.0,32.6607,32.7616,32.6607,32.7472,49800.0
2005-11-22 10:30:00,45.41,45.49,45.37,45.38,39450.0,32.7328,32.7904,32.7039,32.7111,39450.0
2005-11-22 11:00:00,45.38,45.39,45.29,45.33,27450.0,32.7111,32.7184,32.6463,32.6751,27450.0
2005-11-22 11:30:00,45.33,45.37,45.32,45.37,27750.0,32.6751,32.7039,32.6679,32.7039,27750.0
2005-11-22 12:00:00,45.34,45.37,45.28,45.3,26550.0,32.6823,32.7039,32.6391,32.6535,26550.0
2005-11-22 12:30:00,45.3,45.33,45.28,45.31,41100.0,32.6535,32.6751,32.6391,32.6607,41100.0
2005-11-22 13:00:00,45.31,45.46,45.31,45.38,64950.0,32.6607,32.7688,32.6607,32.7111,64950.0
2005-11-22 13:30:00,45.39,45.47,45.38,45.43,53250.0,32.7184,32.776,32.7111,32.7472,53250.0
2005-11-22 14:00:00,45.43,45.65,45.43,45.56,174300.0,32.7472,32.9058,32.7472,32.8409,174300.0
2005-11-22 14:30:00,45.56,45.77,45.53,45.71,119550.0,32.8409,32.9923,32.8193,32.949,119550.0
2005-11-22 15:00:00,45.73,45.89,45.73,45.89,112650.0,32.9634,33.0788,32.9634,33.0788,112650.0
2005-11-22 15:30:00,45.9,45.93,45.77,45.82,148950.0,33.086,33.1076,32.9923,33.0283,148950.0
2005-11-23 09:30:00,45.73,45.83,45.58,45.83,188250.0,32.9634,33.0355,32.8553,33.0355,188250.0
2005-11-23 10:00:00,45.83,45.84,45.72,45.73,40950.0,33.0355,33.0427,32.9562,32.9634,40950.0
2005-11-23 10:30:00,45.71,45.91,45.71,45.83,179400.0,32.949,33.0932,32.949,33.0355,179400.0
2005-11-23 11:00:00,45.8,45.98,45.77,45.97,34350.0,33.0139,33.1436,32.9923,33.1364,34350.0
2005-11-23 11:30:00,45.97,46.06,45.97,46.04,38700.0,33.1364,33.2013,33.1364,33.1869,38700.0
2005-11-23 12:00:00,46.01,46.01,45.93,45.95,230400.0,33.1653,33.1653,33.1076,33.122,230400.0
2005-11-23 12:30:00,45.99,45.99,45.91,45.98,15300.0,33.1509,33.1509,33.0932,33.1436,15300.0
2005-11-23 13:00:00,45.99,46.06,45.93,45.95,239250.0,33.1509,33.2013,33.1076,33.122,239250.0
2005-11-23 13:30:00,45.99,45.99,45.92,45.95,13650.0,33.1509,33.1509,33.1004,33.122,13650.0
2005-11-23 14:00:00,45.95,46.01,45.93,45.98,18000.0,33.122,33.1653,33.1076,33.1436,18000.0
2005-11-23 14:30:00,46.0,46.0,45.9,45.9,22050.0,33.1581,33.1581,33.086,33.086,22050.0
2005-11-23 15:00:00,45.91,45.94,45.8,45.93,27150.0,33.0932,33.1148,33.0139,33.1076,27150.0
2005-11-23 15:30:00,45.92,45.93,45.77,45.83,39600.0,33.1004,33.1076,32.9923,33.0355,39600.0
2005-11-25 09:30:00,45.9,45.9,45.77,45.82,26400.0,33.086,33.086,32.9923,33.0283,26400.0
2005-11-25 10:00:00,45.83,45.93,45.66,45.75,80400.0,33.0355,33.1076,32.913,32.9779,80400.0
2005-11-25 10:30:00,45.76,45.84,45.64,45.83,40950.0,32.9851,33.0427,32.8986,33.0355,40950.0
2005-11-25 11:00:00,45.83,45.86,45.81,45.86,27450.0,33.0355,33.0571,33.0211,33.0571,27450.0
2005-11-25 11:30:00,45.86,45.89,45.78,45.84,31800.0,33.0571,33.0788,32.9995,33.0427,31800.0
2005-11-25 12:00:00,45.84,45.86,45.8,45.85,31950.0,33.0427,33.0571,33.0139,33.0499,31950.0
2005-11-25 12:30:00,45.85,45.88,45.77,45.82,41100.0,33.0499,33.0716,32.9923,33.0283,41100.0
2005-11-25 13:00:00,45.83,45.83,45.83,45.83,13500.0,33.0355,33.0355,33.0355,33.0355,13500.0
2005-11-25 13:30:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 14:00:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 14:30:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 15:00:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 15:30:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-28 09:30:00,45.93,45.93,45.72,45.72,43950.0,33.1076,33.1076,32.9562,32.9562,43950.0
2005-11-28 10:00:00,45.73,45.79,45.59,45.63,42150.0,32.9634,33.0067,32.8625,32.8914,42150.0
2005-11-28 10:30:00,45.62,45.72,45.6,45.68,29250.0,32.8841,32.9562,32.8697,32.9274,29250.0
2005-11-28 11:00:00,45.67,45.77,45.67,45.7,19350.0,32.9202,32.9923,32.9202,32.9418,19350.0
2005-11-28 11:30:00,45.69,45.74,45.6,45.6,15000.0,32.9346,32.9706,32.8697,32.8697,15000.0
2005-11-28 12:00:00,45.62,45.64,45.57,45.58,13050.0,32.8841,32.8986,32.8481,32.8553,13050.0
2005-11-28 12:30:00,45.59,45.61,45.49,45.56,14850.0,32.8625,32.8769,32.7904,32.8409,14850.0
2005-11-28 13:00:00,45.56,45.6,45.52,45.55,33900.0,32.8409,32.8697,32.8121,32.8337,33900.0
2005-11-28 13:30:00,45.55,45.64,45.48,45.6,35850.0,32.8337,32.8986,32.7832,32.8697,35850.0
2005-11-28 14:00:00,45.59,45.63,45.48,45.54,36450.0,32.8625,32.8914,32.7832,32.8265,36450.0
2005-11-28 14:30:00,45.51,45.63,45.46,45.61,25050.0,32.8049,32.8914,32.7688,32.8769,25050.0
2005-11-28 15:00:00,45.61,45.61,45.5,45.58,38550.0,32.8769,32.8769,32.7976,32.8553,38550.0
2005-11-28 15:30:00,45.58,45.66,45.57,45.65,109950.0,32.8553,32.913,32.8481,32.9058,109950.0
2005-11-29 09:30:00,45.94,45.95,45.75,45.85,49650.0,33.1148,33.122,32.9779,33.0499,49650.0
2005-11-29 10:00:00,45.86,45.93,45.86,45.88,50100.0,33.0571,33.1076,33.0571,33.0716,50100.0
2005-11-29 10:30:00,45.88,45.93,45.8,45.81,51750.0,33.0716,33.1076,33.0139,33.0211,51750.0
2005-11-29 11:00:00,45.83,45.95,45.83,45.87,38850.0,33.0355,33.122,33.0355,33.0644,38850.0
2005-11-29 11:30:00,45.88,45.93,45.87,45.87,21450.0,33.0716,33.1076,33.0644,33.0644,21450.0
2005-11-29 12:00:00,45.85,45.87,45.74,45.75,26700.0,33.0499,33.0644,32.9706,32.9779,26700.0
2005-11-29 12:30:00,45.75,45.75,45.63,45.64,23700.0,32.9779,32.9779,32.8914,32.8986,23700.0
2005-11-29 13:00:00,45.63,45.69,45.61,45.67,20100.0,32.8914,32.9346,32.8769,32.9202,20100.0
2005-11-29 13:30:00,45.65,45.67,45.56,45.64,19350.0,32.9058,32.9202,32.8409,32.8986,19350.0
2005-11-29 14:00:00,45.63,45.67,45.6,45.61,34650.0,32.8914,32.9202,32.8697,32.8769,34650.0
2005-11-29 14:30:00,45.59,45.75,45.59,45.74,36150.0,32.8625,32.9779,32.8625,32.9706,36150.0
2005-11-29 15:00:00,45.75,45.77,45.62,45.71,30450.0,32.9779,32.9923,32.8841,32.949,30450.0
2005-11-29 15:30:00,45.68,45.73,45.53,45.58,68700.0,32.9274,32.9634,32.8193,32.8553,68700.0
2005-11-30 09:30:00,45.2,45.42,45.07,45.1,161100.0,32.5814,32.74,32.4877,32.5093,161100.0
2005-11-30 10:00:00,45.07,45.34,45.05,45.25,96150.0,32.4877,32.6823,32.4733,32.6174,96150.0
2005-11-30 10:30:00,45.23,45.47,45.16,45.47,61650.0,32.603,32.776,32.5526,32.776,61650.0
2005-11-30 11:00:00,45.49,45.67,45.45,45.63,47250.0,32.7904,32.9202,32.7616,32.8914,47250.0
2005-11-30 11:30:00,45.63,45.63,45.29,45.37,49800.0,32.8914,32.8914,32.6463,32.7039,49800.0
2005-11-30 12:00:00,45.37,45.52,45.36,45.48,45600.0,32.7039,32.8121,32.6967,32.7832,45600.0
2005-11-30 12:30:00,45.49,45.52,45.42,45.51,47700.0,32.7904,32.8121,32.74,32.8049,47700.0
2005-11-30 13:00:00,45.49,45.53,45.39,45.4,48750.0,32.7904,32.8193,32.7184,32.7256,48750.0
2005-11-30 13:30:00,45.4,45.54,45.39,45.45,47250.0,32.7256,32.8265,32.7184,32.7616,47250.0
2005-11-30 14:00:00,45.45,45.59,45.45,45.47,60150.0,32.7616,32.8625,32.7616,32.776,60150.0
2005-11-30 14:30:00,45.46,45.67,45.45,45.66,66450.0,32.7688,32.9202,32.7616,32.913,66450.0
2005-11-30 15:00:00,45.65,45.69,45.59,45.65,67500.0,32.9058,32.9346,32.8625,32.9058,67500.0
2005-11-30 15:30:00,45.65,45.65,45.56,45.61,159900.0,32.9058,32.9058,32.8409,32.8769,159900.0
2005-12-01 09:30:00,45.94,46.16,45.87,46.13,76350.0,33.1148,33.2734,33.0644,33.2518,76350.0
2005-12-01 10:00:00,46.15,46.38,46.13,46.35,96300.0,33.2662,33.432,33.2518,33.4104,96300.0
2005-12-01 10:30:00,46.34,46.51,46.28,46.51,90750.0,33.4031,33.5257,33.3599,33.5257,90750.0
2005-12-01 11:00:00,46.51,46.73,46.47,46.68,94350.0,33.5257,33.6843,33.4969,33.6482,94350.0
2005-12-01 11:30:00,46.71,46.97,46.71,46.95,122400.0,33.6699,33.8573,33.6699,33.8428,122400.0
2005-12-01 12:00:00,46.93,47.03,46.89,46.95,44250.0,33.8284,33.9005,33.7996,33.8428,44250.0
2005-12-01 12:30:00,46.94,46.94,46.73,46.83,88350.0,33.8356,33.8356,33.6843,33.7563,88350.0
2005-12-01 13:00:00,46.85,46.94,46.79,46.94,50550.0,33.7708,33.8356,33.7275,33.8356,50550.0
2005-12-01 13:30:00,46.94,46.99,46.83,46.89,38250.0,33.8356,33.8717,33.7563,33.7996,38250.0
2005-12-01 14:00:00,46.89,46.92,46.79,46.85,37650.0,33.7996,33.8212,33.7275,33.7708,37650.0
2005-12-01 14:30:00,46.87,46.96,46.79,46.85,40650.0,33.7852,33.8501,33.7275,33.7708,40650.0
2005-12-01 15:00:00,46.85,46.97,46.85,46.89,41100.0,33.7708,33.8573,33.7708,33.7996,41100.0
2005-12-01 15:30:00,46.89,46.94,46.8,46.93,187800.0,33.7996,33.8356,33.7347,33.8284,187800.0
2005-12-02 09:30:00,46.83,46.86,46.47,46.6,51750.0,33.7563,33.778,33.4969,33.5906,51750.0
2005-12-02 10:00:00,46.57,46.96,46.57,46.81,48300.0,33.5689,33.8501,33.5689,33.7419,48300.0
2005-12-02 10:30:00,46.83,46.83,46.64,46.65,87900.0,33.7563,33.7563,33.6194,33.6266,87900.0
2005-12-02 11:00:00,46.65,46.73,46.57,46.71,36450.0,33.6266,33.6843,33.5689,33.6699,36450.0
2005-12-02 11:30:00,46.71,46.73,46.63,46.63,37350.0,33.6699,33.6843,33.6122,33.6122,37350.0
2005-12-02 12:00:00,46.65,46.69,46.55,46.58,24900.0,33.6266,33.6554,33.5545,33.5761,24900.0
2005-12-02 12:30:00,46.59,46.63,46.39,46.45,34950.0,33.5834,33.6122,33.4392,33.4824,34950.0
2005-12-02 13:00:00,46.43,46.58,46.37,46.58,39300.0,33.468,33.5761,33.4248,33.5761,39300.0
2005-12-02 13:30:00,46.57,46.62,46.55,46.58,19350.0,33.5689,33.605,33.5545,33.5761,19350.0
2005-12-02 14:00:00,46.6,46.63,46.53,46.55,33000.0,33.5906,33.6122,33.5401,33.5545,33000.0
2005-12-02 14:30:00,46.54,46.55,46.34,46.37,52950.0,33.5473,33.5545,33.4031,33.4248,52950.0
2005-12-02 15:00:00,46.39,46.65,46.37,46.57,65250.0,33.4392,33.6266,33.4248,33.5689,65250.0
2005-12-02 15:30:00,46.59,46.65,46.54,46.56,120150.0,33.5834,33.6266,33.5473,33.5617,120150.0
2005-12-05 09:30:00,46.52,46.57,46.32,46.45,82350.0,33.5329,33.5689,33.3887,33.4824,82350.0
2005-12-05 10:00:00,46.46,46.47,46.13,46.21,104250.0,33.4896,33.4969,33.2518,33.3094,104250.0
2005-12-05 10:30:00,46.22,46.33,46.2,46.27,60450.0,33.3166,33.3959,33.3022,33.3527,60450.0
2005-12-05 11:00:00,46.24,46.47,46.24,46.46,53400.0,33.3311,33.4969,33.3311,33.4896,53400.0
2005-12-05 11:30:00,46.46,46.46,46.33,46.38,40200.0,33.4896,33.4896,33.3959,33.432,40200.0
2005-12-05 12:00:00,46.39,46.4,46.27,46.33,82800.0,33.4392,33.4464,33.3527,33.3959,82800.0
2005-12-05 12:30:00,46.32,46.47,46.32,46.36,50850.0,33.3887,33.4969,33.3887,33.4176,50850.0
2005-12-05 13:00:00,46.37,46.4,46.3,46.39,31500.0,33.4248,33.4464,33.3743,33.4392,31500.0
2005-12-05 13:30:00,46.39,46.43,46.35,46.37,57900.0,33.4392,33.468,33.4104,33.4248,57900.0
2005-12-05 14:00:00,46.37,46.42,46.27,46.31,69600.0,33.4248,33.4608,33.3527,33.3815,69600.0
2005-12-05 14:30:00,46.31,46.38,46.27,46.35,82500.0,33.3815,33.432,33.3527,33.4104,82500.0
2005-12-05 15:00:00,46.35,46.39,46.31,46.34,80250.0,33.4104,33.4392,33.3815,33.4031,80250.0
2005-12-05 15:30:00,46.34,46.49,46.34,46.45,173400.0,33.4031,33.5113,33.4031,33.4824,173400.0
2005-12-06 09:30:00,46.6,46.65,46.43,46.43,69750.0,33.5906,33.6266,33.468,33.468,69750.0
2005-12-06 10:00:00,46.44,46.52,46.34,46.49,69750.0,33.4752,33.5329,33.4031,33.5113,69750.0
2005-12-06 10:30:00,46.49,46.5,46.35,46.41,47400.0,33.5113,33.5185,33.4104,33.4536,47400.0
2005-12-06 11:00:00,46.44,46.44,46.22,46.23,43800.0,33.4752,33.4752,33.3166,33.3239,43800.0
2005-12-06 11:30:00,46.24,46.41,46.2,46.39,48000.0,33.3311,33.4536,33.3022,33.4392,48000.0
2005-12-06 12:00:00,46.38,46.65,46.37,46.61,50100.0,33.432,33.6266,33.4248,33.5978,50100.0
2005-12-06 12:30:00,46.61,46.7,46.57,46.68,28950.0,33.5978,33.6626,33.5689,33.6482,28950.0
2005-12-06 13:00:00,46.69,46.7,46.56,46.57,29700.0,33.6554,33.6626,33.5617,33.5689,29700.0
2005-12-06 13:30:00,46.57,46.66,46.57,46.66,15600.0,33.5689,33.6338,33.5689,33.6338,15600.0
2005-12-06 14:00:00,46.66,46.66,46.6,46.62,38700.0,33.6338,33.6338,33.5906,33.605,38700.0
2005-12-06 14:30:00,46.62,46.63,46.6,46.63,28050.0,33.605,33.6122,33.5906,33.6122,28050.0
2005-12-06 15:00:00,46.63,46.63,46.41,46.43,45000.0,33.6122,33.6122,33.4536,33.468,45000.0
2005-12-06 15:30:00,46.41,46.41,46.23,46.25,85500.0,33.4536,33.4536,33.3239,33.3383,85500.0
2005-12-07 09:30:00,46.39,46.4,46.1,46.25,55350.0,33.4392,33.4464,33.2301,33.3383,55350.0
2005-12-07 10:00:00,46.24,46.26,45.89,45.89,79200.0,33.3311,33.3455,33.0788,33.0788,79200.0
2005-12-07 10:30:00,45.9,46.16,45.9,46.0,149550.0,33.086,33.2734,33.086,33.1581,149550.0
2005-12-07 11:00:00,46.0,46.02,45.89,45.94,52800.0,33.1581,33.1725,33.0788,33.1148,52800.0
2005-12-07 11:30:00,45.93,45.98,45.83,45.83,40350.0,33.1076,33.1436,33.0355,33.0355,40350.0
2005-12-07 12:00:00,45.82,45.83,45.71,45.79,63150.0,33.0283,33.0355,32.949,33.0067,63150.0
2005-12-07 12:30:00,45.8,45.81,45.73,45.78,16350.0,33.0139,33.0211,32.9634,32.9995,16350.0
2005-12-07 13:00:00,45.79,45.79,45.57,45.57,32850.0,33.0067,33.0067,32.8481,32.8481,32850.0
2005-12-07 13:30:00,45.57,45.57,45.31,45.33,81900.0,32.8481,32.8481,32.6607,32.6751,81900.0
2005-12-07 14:00:00,45.33,45.43,45.25,45.28,70500.0,32.6751,32.7472,32.6174,32.6391,70500.0
2005-12-07 14:30:00,45.28,45.41,45.23,45.32,63450.0,32.6391,32.7328,32.603,32.6679,63450.0
2005-12-07 15:00:00,45.31,45.37,45.23,45.25,88650.0,32.6607,32.7039,32.603,32.6174,88650.0
2005-12-07 15:30:00,45.25,45.5,45.24,45.47,133650.0,32.6174,32.7976,32.6102,32.776,133650.0
2005-12-08 09:30:00,45.79,45.79,45.27,45.31,58500.0,33.0067,33.0067,32.6319,32.6607,58500.0
2005-12-08 10:00:00,45.31,45.43,45.23,45.25,29250.0,32.6607,32.7472,32.603,32.6174,29250.0
2005-12-08 10:30:00,45.26,45.55,45.23,45.55,36450.0,32.6247,32.8337,32.603,32.8337,36450.0
2005-12-08 11:00:00,45.57,45.74,45.55,45.66,36600.0,32.8481,32.9706,32.8337,32.913,36600.0
2005-12-08 11:30:00,45.66,45.81,45.66,45.72,34950.0,32.913,33.0211,32.913,32.9562,34950.0
2005-12-08 12:00:00,45.72,45.73,45.65,45.65,22200.0,32.9562,32.9634,32.9058,32.9058,22200.0
2005-12-08 12:30:00,45.64,45.65,45.51,45.51,64500.0,32.8986,32.9058,32.8049,32.8049,64500.0
2005-12-08 13:00:00,45.53,45.53,45.27,45.29,62400.0,32.8193,32.8193,32.6319,32.6463,62400.0
2005-12-08 13:30:00,45.27,45.4,45.2,45.25,46350.0,32.6319,32.7256,32.5814,32.6174,46350.0
2005-12-08 14:00:00,45.25,45.25,45.03,45.08,45000.0,32.6174,32.6174,32.4589,32.4949,45000.0
2005-12-08 14:30:00,45.07,45.11,44.97,45.03,46800.0,32.4877,32.5165,32.4156,32.4589,46800.0
2005-12-08 15:00:00,45.03,45.13,44.93,45.06,70200.0,32.4589,32.5309,32.3868,32.4805,70200.0
2005-12-08 15:30:00,45.05,45.22,45.03,45.14,92700.0,32.4733,32.5958,32.4589,32.5382,92700.0
2005-12-09 09:30:00,45.19,45.48,45.13,45.32,75150.0,32.5742,32.7832,32.5309,32.6679,75150.0
2005-12-09 10:00:00,45.32,45.43,45.27,45.27,57000.0,32.6679,32.7472,32.6319,32.6319,57000.0
2005-12-09 10:30:00,45.27,45.35,45.2,45.29,37200.0,32.6319,32.6895,32.5814,32.6463,37200.0
2005-12-09 11:00:00,45.29,45.45,45.28,45.4,62400.0,32.6463,32.7616,32.6391,32.7256,62400.0
2005-12-09 11:30:00,45.39,45.45,45.29,45.29,30000.0,32.7184,32.7616,32.6463,32.6463,30000.0
2005-12-09 12:00:00,45.27,45.39,45.23,45.36,42600.0,32.6319,32.7184,32.603,32.6967,42600.0
2005-12-09 12:30:00,45.37,45.39,45.33,45.37,15450.0,32.7039,32.7184,32.6751,32.7039,15450.0
2005-12-09 13:00:00,45.38,45.4,45.33,45.39,50100.0,32.7111,32.7256,32.6751,32.7184,50100.0
2005-12-09 13:30:00,45.39,45.49,45.39,45.39,37050.0,32.7184,32.7904,32.7184,32.7184,37050.0
2005-12-09 14:00:00,45.4,45.57,45.4,45.57,35700.0,32.7256,32.8481,32.7256,32.8481,35700.0
2005-12-09 14:30:00,45.57,45.59,45.46,45.53,44400.0,32.8481,32.8625,32.7688,32.8193,44400.0
2005-12-09 15:00:00,45.52,45.56,45.45,45.56,47100.0,32.8121,32.8409,32.7616,32.8409,47100.0
2005-12-09 15:30:00,45.56,45.57,45.45,45.47,97050.0,32.8409,32.8481,32.7616,32.776,97050.0
2005-12-12 09:30:00,45.77,45.92,45.66,45.73,67500.0,32.9923,33.1004,32.913,32.9634,67500.0
2005-12-12 10:00:00,45.76,45.93,45.7,45.89,39150.0,32.9851,33.1076,32.9418,33.0788,39150.0
2005-12-12 10:30:00,45.9,45.9,45.63,45.73,34950.0,33.086,33.086,32.8914,32.9634,34950.0
2005-12-12 11:00:00,45.73,45.79,45.67,45.68,26850.0,32.9634,33.0067,32.9202,32.9274,26850.0
2005-12-12 11:30:00,45.65,45.76,45.64,45.71,27900.0,32.9058,32.9851,32.8986,32.949,27900.0
2005-12-12 12:00:00,45.71,45.72,45.61,45.62,27450.0,32.949,32.9562,32.8769,32.8841,27450.0
2005-12-12 12:30:00,45.61,45.64,45.57,45.58,42000.0,32.8769,32.8986,32.8481,32.8553,42000.0
2005-12-12 13:00:00,45.58,45.58,45.46,45.47,34800.0,32.8553,32.8553,32.7688,32.776,34800.0
2005-12-12 13:30:00,45.47,45.51,45.43,45.47,36600.0,32.776,32.8049,32.7472,32.776,36600.0
2005-12-12 14:00:00,45.45,45.53,45.44,45.5,35550.0,32.7616,32.8193,32.7544,32.7976,35550.0
2005-12-12 14:30:00,45.51,45.61,45.49,45.57,51750.0,32.8049,32.8769,32.7904,32.8481,51750.0
2005-12-12 15:00:00,45.55,45.65,45.53,45.57,39000.0,32.8337,32.9058,32.8193,32.8481,39000.0
2005-12-12 15:30:00,45.57,45.59,45.49,45.51,75300.0,32.8481,32.8625,32.7904,32.8049,75300.0
2005-12-13 09:30:00,45.43,45.49,45.34,45.35,55800.0,32.7472,32.7904,32.6823,32.6895,55800.0
2005-12-13 10:00:00,45.35,45.51,45.33,45.33,42750.0,32.6895,32.8049,32.6751,32.6751,42750.0
2005-12-13 10:30:00,45.32,45.33,45.14,45.15,46650.0,32.6679,32.6751,32.5382,32.5454,46650.0
2005-12-13 11:00:00,45.14,45.31,45.07,45.31,76050.0,32.5382,32.6607,32.4877,32.6607,76050.0
2005-12-13 11:30:00,45.31,45.39,45.31,45.32,48600.0,32.6607,32.7184,32.6607,32.6679,48600.0
2005-12-13 12:00:00,45.31,45.33,45.27,45.27,32550.0,32.6607,32.6751,32.6319,32.6319,32550.0
2005-12-13 12:30:00,45.26,45.27,45.14,45.17,33300.0,32.6247,32.6319,32.5382,32.5598,33300.0
2005-12-13 13:00:00,45.15,45.17,45.09,45.11,27750.0,32.5454,32.5598,32.5021,32.5165,27750.0
2005-12-13 13:30:00,45.11,45.14,45.01,45.01,26850.0,32.5165,32.5382,32.4444,32.4444,26850.0
2005-12-13 14:00:00,45.03,45.41,44.98,45.27,75000.0,32.4589,32.7328,32.4228,32.6319,75000.0
2005-12-13 14:30:00,45.29,45.51,45.29,45.45,106350.0,32.6463,32.8049,32.6463,32.7616,106350.0
2005-12-13 15:00:00,45.45,45.48,45.33,45.33,115050.0,32.7616,32.7832,32.6751,32.6751,115050.0
2005-12-13 15:30:00,45.33,45.4,45.25,45.33,128400.0,32.6751,32.7256,32.6174,32.6751,128400.0
2005-12-14 09:30:00,45.36,45.63,45.36,45.5,70350.0,32.6967,32.8914,32.6967,32.7976,70350.0
2005-12-14 10:00:00,45.51,45.61,45.48,45.57,118500.0,32.8049,32.8769,32.7832,32.8481,118500.0
2005-12-14 10:30:00,45.59,45.77,45.57,45.57,63150.0,32.8625,32.9923,32.8481,32.8481,63150.0
2005-12-14 11:00:00,45.59,45.71,45.59,45.61,62850.0,32.8625,32.949,32.8625,32.8769,62850.0
2005-12-14 11:30:00,45.62,45.68,45.55,45.56,50700.0,32.8841,32.9274,32.8337,32.8409,50700.0
2005-12-14 12:00:00,45.57,45.68,45.54,45.54,29850.0,32.8481,32.9274,32.8265,32.8265,29850.0
2005-12-14 12:30:00,45.54,45.57,45.5,45.57,34950.0,32.8265,32.8481,32.7976,32.8481,34950.0
2005-12-14 13:00:00,45.57,45.63,45.51,45.61,28800.0,32.8481,32.8914,32.8049,32.8769,28800.0
2005-12-14 13:30:00,45.61,45.87,45.57,45.85,48300.0,32.8769,33.0644,32.8481,33.0499,48300.0
2005-12-14 14:00:00,45.85,45.85,45.74,45.77,40950.0,33.0499,33.0499,32.9706,32.9923,40950.0
2005-12-14 14:30:00,45.78,45.79,45.69,45.79,478350.0,32.9995,33.0067,32.9346,33.0067,478350.0
2005-12-14 15:00:00,45.79,45.79,45.69,45.79,39750.0,33.0067,33.0067,32.9346,33.0067,39750.0
2005-12-14 15:30:00,45.79,45.8,45.73,45.75,76350.0,33.0067,33.0139,32.9634,32.9779,76350.0
2005-12-15 09:30:00,45.83,45.9,45.73,45.79,90450.0,33.0355,33.086,32.9634,33.0067,90450.0
2005-12-15 10:00:00,45.79,45.9,45.53,45.67,69150.0,33.0067,33.086,32.8193,32.9202,69150.0
2005-12-15 10:30:00,45.68,45.68,45.58,45.62,64500.0,32.9274,32.9274,32.8553,32.8841,64500.0
2005-12-15 11:00:00,45.61,45.74,45.6,45.71,33600.0,32.8769,32.9706,32.8697,32.949,33600.0
2005-12-15 11:30:00,45.7,45.73,45.57,45.61,45750.0,32.9418,32.9634,32.8481,32.8769,45750.0
2005-12-15 12:00:00,45.62,45.66,45.61,45.66,33300.0,32.8841,32.913,32.8769,32.913,33300.0
2005-12-15 12:30:00,45.64,45.69,45.62,45.67,30900.0,32.8986,32.9346,32.8841,32.9202,30900.0
2005-12-15 13:00:00,45.66,45.7,45.62,45.68,28800.0,32.913,32.9418,32.8841,32.9274,28800.0
2005-12-15 13:30:00,45.67,45.77,45.66,45.76,34200.0,32.9202,32.9923,32.913,32.9851,34200.0
2005-12-15 14:00:00,45.75,45.8,45.68,45.7,43800.0,32.9779,33.0139,32.9274,32.9418,43800.0
2005-12-15 14:30:00,45.71,45.71,45.49,45.53,80700.0,32.949,32.949,32.7904,32.8193,80700.0
2005-12-15 15:00:00,45.53,45.61,45.5,45.6,98100.0,32.8193,32.8769,32.7976,32.8697,98100.0
2005-12-15 15:30:00,45.6,45.6,45.44,45.46,179100.0,32.8697,32.8697,32.7544,32.7688,179100.0
2005-12-16 09:30:00,45.73,46.04,45.73,45.95,247050.0,32.9634,33.1869,32.9634,33.122,247050.0
2005-12-16 10:00:00,45.97,46.03,45.89,45.98,51600.0,33.1364,33.1797,33.0788,33.1436,51600.0
2005-12-16 10:30:00,46.0,46.03,45.92,45.99,58050.0,33.1581,33.1797,33.1004,33.1509,58050.0
2005-12-16 11:00:00,45.99,46.03,45.93,45.95,55650.0,33.1509,33.1797,33.1076,33.122,55650.0
2005-12-16 11:30:00,45.94,45.98,45.8,45.85,41400.0,33.1148,33.1436,33.0139,33.0499,41400.0
2005-12-16 12:00:00,45.86,45.92,45.83,45.85,25650.0,33.0571,33.1004,33.0355,33.0499,25650.0
2005-12-16 12:30:00,45.85,45.91,45.83,45.87,33750.0,33.0499,33.0932,33.0355,33.0644,33750.0
2005-12-16 13:00:00,45.87,45.94,45.87,45.94,48450.0,33.0644,33.1148,33.0644,33.1148,48450.0
2005-12-16 13:30:00,45.93,45.93,45.85,45.86,56550.0,33.1076,33.1076,33.0499,33.0571,56550.0
2005-12-16 14:00:00,45.86,45.88,45.81,45.83,36450.0,33.0571,33.0716,33.0211,33.0355,36450.0
2005-12-16 14:30:00,45.83,45.85,45.77,45.77,43050.0,33.0355,33.0499,32.9923,32.9923,43050.0
2005-12-16 15:00:00,45.77,45.77,45.71,45.77,41250.0,32.9923,32.9923,32.949,32.9923,41250.0
2005-12-16 15:30:00,45.77,45.81,45.72,45.77,69600.0,32.9923,33.0211,32.9562,32.9923,69600.0
2005-12-19 09:30:00,45.9,45.9,45.53,45.55,56850.0,33.086,33.086,32.8193,32.8337,56850.0
2005-12-19 10:00:00,45.55,45.6,45.47,45.53,49800.0,32.8337,32.8697,32.776,32.8193,49800.0
2005-12-19 10:30:00,45.53,45.56,45.4,45.42,45900.0,32.8193,32.8409,32.7256,32.74,45900.0
2005-12-19 11:00:00,45.41,45.41,45.33,45.35,19500.0,32.7328,32.7328,32.6751,32.6895,19500.0
2005-12-19 11:30:00,45.35,45.35,45.19,45.19,22050.0,32.6895,32.6895,32.5742,32.5742,22050.0
2005-12-19 12:00:00,45.19,45.28,45.19,45.27,17400.0,32.5742,32.6391,32.5742,32.6319,17400.0
2005-12-19 12:30:00,45.27,45.27,45.23,45.25,12000.0,32.6319,32.6319,32.603,32.6174,12000.0
2005-12-19 13:00:00,45.26,45.26,45.1,45.17,26850.0,32.6247,32.6247,32.5093,32.5598,26850.0
2005-12-19 13:30:00,45.19,45.22,45.07,45.07,40500.0,32.5742,32.5958,32.4877,32.4877,40500.0
2005-12-19 14:00:00,45.07,45.11,45.01,45.01,36600.0,32.4877,32.5165,32.4444,32.4444,36600.0
2005-12-19 14:30:00,45.0,45.02,44.94,44.95,31950.0,32.4372,32.4517,32.394,32.4012,31950.0
2005-12-19 15:00:00,44.97,44.98,44.89,44.89,30600.0,32.4156,32.4228,32.3579,32.3579,30600.0
2005-12-19 15:30:00,44.89,44.89,44.73,44.83,149400.0,32.3579,32.3579,32.2426,32.3147,149400.0
2005-12-20 09:30:00,44.76,45.03,44.76,45.03,59250.0,32.2642,32.4589,32.2642,32.4589,59250.0
2005-12-20 10:00:00,45.03,45.12,44.9,44.91,67350.0,32.4589,32.5237,32.3652,32.3724,67350.0
2005-12-20 10:30:00,44.91,44.95,44.84,44.92,57300.0,32.3724,32.4012,32.3219,32.3796,57300.0
2005-12-20 11:00:00,44.93,45.02,44.89,44.92,31500.0,32.3868,32.4517,32.3579,32.3796,31500.0
2005-12-20 11:30:00,44.91,44.99,44.91,44.93,40650.0,32.3724,32.43,32.3724,32.3868,40650.0
2005-12-20 12:00:00,44.91,45.09,44.91,45.08,28050.0,32.3724,32.5021,32.3724,32.4949,28050.0
2005-12-20 12:30:00,45.07,45.1,44.92,45.03,21750.0,32.4877,32.5093,32.3796,32.4589,21750.0
2005-12-20 13:00:00,45.01,45.05,44.89,44.9,28800.0,32.4444,32.4733,32.3579,32.3652,28800.0
2005-12-20 13:30:00,44.89,44.89,44.81,44.83,75900.0,32.3579,32.3579,32.3003,32.3147,75900.0
2005-12-20 14:00:00,44.83,44.84,44.73,44.82,46650.0,32.3147,32.3219,32.2426,32.3075,46650.0
2005-12-20 14:30:00,44.82,44.89,44.77,44.79,44550.0,32.3075,32.3579,32.2714,32.2859,44550.0
2005-12-20 15:00:00,44.79,44.8,44.61,44.62,56250.0,32.2859,32.2931,32.1561,32.1633,56250.0
2005-12-20 15:30:00,44.62,44.66,44.59,44.63,75450.0,32.1633,32.1922,32.1417,32.1705,75450.0
2005-12-21 09:30:00,44.89,44.97,44.59,44.79,65250.0,32.3579,32.4156,32.1417,32.2859,65250.0
2005-12-21 10:00:00,44.78,45.21,44.78,45.2,73350.0,32.2787,32.5886,32.2787,32.5814,73350.0
2005-12-21 10:30:00,45.2,45.23,45.04,45.05,52800.0,32.5814,32.603,32.4661,32.4733,52800.0
2005-12-21 11:00:00,45.05,45.07,44.94,45.0,41550.0,32.4733,32.4877,32.394,32.4372,41550.0
2005-12-21 11:30:00,45.0,45.0,44.97,44.97,18000.0,32.4372,32.4372,32.4156,32.4156,18000.0
2005-12-21 12:00:00,44.96,45.07,44.96,45.05,27600.0,32.4084,32.4877,32.4084,32.4733,27600.0
2005-12-21 12:30:00,45.05,45.19,45.05,45.1,124800.0,32.4733,32.5742,32.4733,32.5093,124800.0
2005-12-21 13:00:00,45.1,45.11,44.92,44.95,37950.0,32.5093,32.5165,32.3796,32.4012,37950.0
2005-12-21 13:30:00,44.95,44.98,44.85,44.98,32550.0,32.4012,32.4228,32.3291,32.4228,32550.0
2005-12-21 14:00:00,44.97,45.05,44.95,45.05,27450.0,32.4156,32.4733,32.4012,32.4733,27450.0
2005-12-21 14:30:00,45.04,45.07,44.86,44.87,49200.0,32.4661,32.4877,32.3363,32.3435,49200.0
2005-12-21 15:00:00,44.87,44.89,44.81,44.85,43800.0,32.3435,32.3579,32.3003,32.3291,43800.0
2005-12-21 15:30:00,44.86,44.92,44.78,44.91,70650.0,32.3363,32.3796,32.2787,32.3724,70650.0
2005-12-22 09:30:00,45.0,45.09,44.95,44.95,23400.0,32.4372,32.5021,32.4012,32.4012,23400.0
2005-12-22 10:00:00,44.95,45.09,44.93,45.07,72300.0,32.4012,32.5021,32.3868,32.4877,72300.0
2005-12-22 10:30:00,45.09,45.2,44.95,45.1,105300.0,32.5021,32.5814,32.4012,32.5093,105300.0
2005-12-22 11:00:00,45.11,45.31,45.07,45.25,148650.0,32.5165,32.6607,32.4877,32.6174,148650.0
2005-12-22 11:30:00,45.21,45.23,45.12,45.13,18750.0,32.5886,32.603,32.5237,32.5309,18750.0
2005-12-22 12:00:00,45.13,45.15,45.07,45.13,16800.0,32.5309,32.5454,32.4877,32.5309,16800.0
2005-12-22 12:30:00,45.13,45.15,45.11,45.13,8400.0,32.5309,32.5454,32.5165,32.5309,8400.0
2005-12-22 13:00:00,45.15,45.19,45.06,45.07,20700.0,32.5454,32.5742,32.4805,32.4877,20700.0
2005-12-22 13:30:00,45.07,45.15,45.05,45.15,12600.0,32.4877,32.5454,32.4733,32.5454,12600.0
2005-12-22 14:00:00,45.15,45.21,45.15,45.17,11700.0,32.5454,32.5886,32.5454,32.5598,11700.0
2005-12-22 14:30:00,45.19,45.26,45.12,45.23,87600.0,32.5742,32.6247,32.5237,32.603,87600.0
2005-12-22 15:00:00,45.22,45.25,45.17,45.19,101700.0,32.5958,32.6174,32.5598,32.5742,101700.0
2005-12-22 15:30:00,45.19,45.4,45.17,45.25,294150.0,32.5742,32.7256,32.5598,32.6174,294150.0
2005-12-23 09:30:00,45.24,45.43,45.23,45.37,45000.0,32.6102,32.7472,32.603,32.7039,45000.0
2005-12-23 10:00:00,45.37,45.43,45.3,45.33,20250.0,32.7039,32.7472,32.6535,32.6751,20250.0
2005-12-23 10:30:00,45.33,45.33,45.23,45.28,11550.0,32.6751,32.6751,32.603,32.6391,11550.0
2005-12-23 11:00:00,45.28,45.28,45.17,45.24,27600.0,32.6391,32.6391,32.5598,32.6102,27600.0
2005-12-23 11:30:00,45.25,45.28,45.22,45.28,7200.0,32.6174,32.6391,32.5958,32.6391,7200.0
2005-12-23 12:00:00,45.27,45.27,45.2,45.21,5250.0,32.6319,32.6319,32.5814,32.5886,5250.0
2005-12-23 12:30:00,45.24,45.27,45.21,45.27,7500.0,32.6102,32.6319,32.5886,32.6319,7500.0
2005-12-23 13:00:00,45.27,45.27,45.2,45.2,10200.0,32.6319,32.6319,32.5814,32.5814,10200.0
2005-12-23 13:30:00,45.19,45.22,45.17,45.18,8400.0,32.5742,32.5958,32.5598,32.567,8400.0
2005-12-23 14:00:00,45.17,45.19,45.15,45.19,10500.0,32.5598,32.5742,32.5454,32.5742,10500.0
2005-12-23 14:30:00,45.17,45.21,45.17,45.19,9000.0,32.5598,32.5886,32.5598,32.5742,9000.0
2005-12-23 15:00:00,45.19,45.25,45.17,45.2,19350.0,32.5742,32.6174,32.5598,32.5814,19350.0
2005-12-23 15:30:00,45.2,45.24,45.2,45.23,30000.0,32.5814,32.6102,32.5814,32.603,30000.0
2005-12-27 09:30:00,45.36,45.4,45.28,45.34,47250.0,32.6967,32.7256,32.6391,32.6823,47250.0
2005-12-27 10:00:00,45.34,45.39,45.29,45.39,30450.0,32.6823,32.7184,32.6463,32.7184,30450.0
2005-12-27 10:30:00,45.39,45.47,45.39,45.45,32700.0,32.7184,32.776,32.7184,32.7616,32700.0
2005-12-27 11:00:00,45.44,45.44,45.29,45.35,57600.0,32.7544,32.7544,32.6463,32.6895,57600.0
2005-12-27 11:30:00,45.35,45.43,45.09,45.27,97500.0,32.6895,32.7472,32.5021,32.6319,97500.0
2005-12-27 12:00:00,45.26,45.26,44.96,44.96,31950.0,32.6247,32.6247,32.4084,32.4084,31950.0
2005-12-27 12:30:00,44.96,44.96,44.86,44.86,34650.0,32.4084,32.4084,32.3363,32.3363,34650.0
2005-12-27 13:00:00,44.87,44.87,44.58,44.63,47700.0,32.3435,32.3435,32.1345,32.1705,47700.0
2005-12-27 13:30:00,44.62,44.64,44.53,44.53,23250.0,32.1633,32.1777,32.0984,32.0984,23250.0
2005-12-27 14:00:00,44.53,44.68,44.53,44.67,26850.0,32.0984,32.2066,32.0984,32.1994,26850.0
2005-12-27 14:30:00,44.69,44.73,44.59,44.6,42750.0,32.2138,32.2426,32.1417,32.1489,42750.0
2005-12-27 15:00:00,44.61,44.64,44.5,44.58,28500.0,32.1561,32.1777,32.0768,32.1345,28500.0
2005-12-27 15:30:00,44.59,44.63,44.45,44.47,91800.0,32.1417,32.1705,32.0408,32.0552,91800.0
2005-12-28 09:30:00,44.53,44.56,44.2,44.21,40500.0,32.0984,32.1201,31.8606,31.8678,40500.0
2005-12-28 10:00:00,44.25,44.42,44.25,44.39,20700.0,31.8966,32.0192,31.8966,31.9975,20700.0
2005-12-28 10:30:00,44.4,44.58,44.39,44.48,34050.0,32.0047,32.1345,31.9975,32.0624,34050.0
2005-12-28 11:00:00,44.49,44.59,44.48,44.56,32100.0,32.0696,32.1417,32.0624,32.1201,32100.0
2005-12-28 11:30:00,44.56,44.61,44.53,44.57,21750.0,32.1201,32.1561,32.0984,32.1273,21750.0
2005-12-28 12:00:00,44.57,44.59,44.52,44.56,15150.0,32.1273,32.1417,32.0912,32.1201,15150.0
2005-12-28 12:30:00,44.56,44.57,44.41,44.45,25800.0,32.1201,32.1273,32.0119,32.0408,25800.0
2005-12-28 13:00:00,44.43,44.47,44.4,44.43,17850.0,32.0264,32.0552,32.0047,32.0264,17850.0
2005-12-28 13:30:00,44.44,44.58,44.43,44.57,38700.0,32.0336,32.1345,32.0264,32.1273,38700.0
2005-12-28 14:00:00,44.57,44.65,44.51,44.62,21300.0,32.1273,32.1849,32.084,32.1633,21300.0
2005-12-28 14:30:00,44.63,44.72,44.59,44.59,33750.0,32.1705,32.2354,32.1417,32.1417,33750.0
2005-12-28 15:00:00,44.59,44.62,44.56,44.62,25500.0,32.1417,32.1633,32.1201,32.1633,25500.0
2005-12-28 15:30:00,44.62,44.76,44.51,44.51,105300.0,32.1633,32.2642,32.084,32.084,105300.0
2005-12-29 09:30:00,44.62,44.65,44.55,44.61,117750.0,32.1633,32.1849,32.1129,32.1561,117750.0
2005-12-29 10:00:00,44.61,44.67,44.6,44.63,22650.0,32.1561,32.1994,32.1489,32.1705,22650.0
2005-12-29 10:30:00,44.61,44.73,44.61,44.72,130950.0,32.1561,32.2426,32.1561,32.2354,130950.0
2005-12-29 11:00:00,44.72,44.79,44.63,44.65,65100.0,32.2354,32.2859,32.1705,32.1849,65100.0
2005-12-29 11:30:00,44.65,44.68,44.62,44.62,21450.0,32.1849,32.2066,32.1633,32.1633,21450.0
2005-12-29 12:00:00,44.61,44.67,44.59,44.66,86550.0,32.1561,32.1994,32.1417,32.1922,86550.0
2005-12-29 12:30:00,44.66,44.73,44.65,44.72,24450.0,32.1922,32.2426,32.1849,32.2354,24450.0
2005-12-29 13:00:00,44.72,44.74,44.65,44.66,52350.0,32.2354,32.2498,32.1849,32.1922,52350.0
2005-12-29 13:30:00,44.66,44.67,44.64,44.65,10050.0,32.1922,32.1994,32.1777,32.1849,10050.0
2005-12-29 14:00:00,44.65,44.68,44.63,44.67,27900.0,32.1849,32.2066,32.1705,32.1994,27900.0
2005-12-29 14:30:00,44.65,44.7,44.63,44.66,117000.0,32.1849,32.221,32.1705,32.1922,117000.0
2005-12-29 15:00:00,44.66,44.66,44.43,44.51,47400.0,32.1922,32.1922,32.0264,32.084,47400.0
2005-12-29 15:30:00,44.53,44.53,44.41,44.42,57450.0,32.0984,32.0984,32.0119,32.0192,57450.0
2005-12-30 09:30:00,44.07,44.1,43.89,43.95,55050.0,31.7669,31.7885,31.6371,31.6804,55050.0
2005-12-30 10:00:00,43.95,44.0,43.92,43.99,40650.0,31.6804,31.7164,31.6587,31.7092,40650.0
2005-12-30 10:30:00,43.98,43.99,43.86,43.89,35700.0,31.702,31.7092,31.6155,31.6371,35700.0
2005-12-30 11:00:00,43.89,43.92,43.87,43.9,16350.0,31.6371,31.6587,31.6227,31.6443,16350.0
2005-12-30 11:30:00,43.88,43.91,43.85,43.91,21000.0,31.6299,31.6515,31.6083,31.6515,21000.0
2005-12-30 12:00:00,43.92,43.93,43.86,43.88,11700.0,31.6587,31.666,31.6155,31.6299,11700.0
2005-12-30 12:30:00,43.86,43.89,43.84,43.85,16800.0,31.6155,31.6371,31.6011,31.6083,16800.0
2005-12-30 13:00:00,43.84,43.86,43.82,43.86,15450.0,31.6011,31.6155,31.5867,31.6155,15450.0
2005-12-30 13:30:00,43.85,43.95,43.85,43.94,26700.0,31.6083,31.6804,31.6083,31.6732,26700.0
2005-12-30 14:00:00,43.95,44.04,43.93,43.93,25500.0,31.6804,31.7452,31.666,31.666,25500.0
2005-12-30 14:30:00,43.93,43.99,43.92,43.99,21150.0,31.666,31.7092,31.6587,31.7092,21150.0
2005-12-30 15:00:00,43.97,44.07,43.97,44.06,35700.0,31.6948,31.7669,31.6948,31.7597,35700.0
2005-12-30 15:30:00,44.04,44.09,43.92,43.95,83700.0,31.7452,31.7813,31.6587,31.6804,83700.0
2006-01-03 09:30:00,43.97,44.32,43.89,43.96,82950.0,31.6948,31.9471,31.6371,31.6876,82950.0
2006-01-03 10:00:00,43.98,44.08,43.63,43.63,52050.0,31.702,31.7741,31.4497,31.4497,52050.0
2006-01-03 10:30:00,43.63,43.63,43.44,43.54,139050.0,31.4497,31.4497,31.3127,31.3848,139050.0
2006-01-03 11:00:00,43.55,43.73,43.53,43.67,55200.0,31.392,31.5218,31.3776,31.4785,55200.0
2006-01-03 11:30:00,43.67,43.75,43.65,43.75,63450.0,31.4785,31.5362,31.4641,31.5362,63450.0
2006-01-03 12:00:00,43.76,43.79,43.68,43.71,52950.0,31.5434,31.565,31.4857,31.5074,52950.0
2006-01-03 12:30:00,43.71,43.79,43.66,43.78,47550.0,31.5074,31.565,31.4713,31.5578,47550.0
2006-01-03 13:00:00,43.79,43.82,43.73,43.81,27600.0,31.565,31.5867,31.5218,31.5795,27600.0
2006-01-03 13:30:00,43.81,43.89,43.71,43.81,18300.0,31.5795,31.6371,31.5074,31.5795,18300.0
2006-01-03 14:00:00,43.81,44.15,43.81,44.03,129750.0,31.5795,31.8245,31.5795,31.738,129750.0
2006-01-03 14:30:00,44.03,44.21,43.96,44.21,131250.0,31.738,31.8678,31.6876,31.8678,131250.0
2006-01-03 15:00:00,44.2,44.53,44.2,44.51,80400.0,31.8606,32.0984,31.8606,32.084,80400.0
2006-01-03 15:30:00,44.52,44.66,44.43,44.43,291300.0,32.0912,32.1922,32.0264,32.0264,291300.0
2006-01-04 09:30:00,44.5,44.65,44.49,44.57,172950.0,32.0768,32.1849,32.0696,32.1273,172950.0
2006-01-04 10:00:00,44.56,44.76,44.56,44.75,226500.0,32.1201,32.2642,32.1201,32.257,226500.0
2006-01-04 10:30:00,44.73,45.07,44.66,45.07,80250.0,32.2426,32.4877,32.1922,32.4877,80250.0
2006-01-04 11:00:00,45.07,45.16,45.05,45.13,84000.0,32.4877,32.5526,32.4733,32.5309,84000.0
2006-01-04 11:30:00,45.13,45.41,45.13,45.4,67500.0,32.5309,32.7328,32.5309,32.7256,67500.0
2006-01-04 12:00:00,45.4,45.61,45.37,45.45,101250.0,32.7256,32.8769,32.7039,32.7616,101250.0
2006-01-04 12:30:00,45.45,45.59,45.37,45.55,67950.0,32.7616,32.8625,32.7039,32.8337,67950.0
2006-01-04 13:00:00,45.56,45.56,45.41,45.49,46500.0,32.8409,32.8409,32.7328,32.7904,46500.0
2006-01-04 13:30:00,45.49,45.5,45.41,45.49,76800.0,32.7904,32.7976,32.7328,32.7904,76800.0
2006-01-04 14:00:00,45.49,45.55,45.41,45.5,104850.0,32.7904,32.8337,32.7328,32.7976,104850.0
2006-01-04 14:30:00,45.5,45.64,45.47,45.58,96150.0,32.7976,32.8986,32.776,32.8553,96150.0
2006-01-04 15:00:00,45.57,45.64,45.55,45.6,100500.0,32.8481,32.8986,32.8337,32.8697,100500.0
2006-01-04 15:30:00,45.61,45.67,45.57,45.64,200850.0,32.8769,32.9202,32.8481,32.8986,200850.0
2006-01-05 09:30:00,45.55,45.62,45.31,45.44,153750.0,32.8337,32.8841,32.6607,32.7544,153750.0
2006-01-05 10:00:00,45.44,45.7,45.43,45.66,128250.0,32.7544,32.9418,32.7472,32.913,128250.0
2006-01-05 10:30:00,45.65,45.69,45.6,45.63,103800.0,32.9058,32.9346,32.8697,32.8914,103800.0
2006-01-05 11:00:00,45.63,45.66,45.48,45.51,64500.0,32.8914,32.913,32.7832,32.8049,64500.0
2006-01-05 11:30:00,45.5,45.57,45.45,45.47,51600.0,32.7976,32.8481,32.7616,32.776,51600.0
2006-01-05 12:00:00,45.49,45.56,45.45,45.47,52050.0,32.7904,32.8409,32.7616,32.776,52050.0
2006-01-05 12:30:00,45.49,45.49,45.29,45.3,36450.0,32.7904,32.7904,32.6463,32.6535,36450.0
2006-01-05 13:00:00,45.31,45.47,45.25,45.25,34050.0,32.6607,32.776,32.6174,32.6174,34050.0
2006-01-05 13:30:00,45.27,45.29,45.13,45.13,58200.0,32.6319,32.6463,32.5309,32.5309,58200.0
2006-01-05 14:00:00,45.12,45.15,44.97,45.0,70350.0,32.5237,32.5454,32.4156,32.4372,70350.0
2006-01-05 14:30:00,45.0,45.11,44.98,45.1,55350.0,32.4372,32.5165,32.4228,32.5093,55350.0
2006-01-05 15:00:00,45.09,45.26,45.09,45.25,52050.0,32.5021,32.6247,32.5021,32.6174,52050.0
2006-01-05 15:30:00,45.25,45.3,45.21,45.28,126300.0,32.6174,32.6535,32.5886,32.6391,126300.0
2006-01-06 09:30:00,47.47,48.0,45.33,47.24,353700.0,34.2177,34.5997,32.6751,34.0519,353700.0
2006-01-06 10:00:00,47.24,47.6,47.21,47.45,424800.0,34.0519,34.3114,34.0303,34.2033,424800.0
2006-01-06 10:30:00,47.49,47.71,47.47,47.6,341850.0,34.2321,34.3907,34.2177,34.3114,341850.0
2006-01-06 11:00:00,47.61,48.25,47.6,48.19,299100.0,34.3186,34.7799,34.3114,34.7367,299100.0
2006-01-06 11:30:00,48.2,48.21,47.9,48.09,135000.0,34.7439,34.7511,34.5276,34.6646,135000.0
2006-01-06 12:00:00,48.1,48.21,48.03,48.21,133050.0,34.6718,34.7511,34.6213,34.7511,133050.0
2006-01-06 12:30:00,48.2,48.33,48.19,48.33,173100.0,34.7439,34.8376,34.7367,34.8376,173100.0
2006-01-06 13:00:00,48.34,48.89,48.33,48.89,246600.0,34.8448,35.2413,34.8376,35.2413,246600.0
2006-01-06 13:30:00,48.89,49.03,48.85,48.99,276000.0,35.2413,35.3422,35.2124,35.3133,276000.0
2006-01-06 14:00:00,48.99,49.13,48.83,48.97,292950.0,35.3133,35.4143,35.198,35.2989,292950.0
2006-01-06 14:30:00,48.98,48.98,48.5,48.51,177300.0,35.3061,35.3061,34.9601,34.9673,177300.0
2006-01-06 15:00:00,48.51,48.52,48.12,48.52,366150.0,34.9673,34.9745,34.6862,34.9745,366150.0
2006-01-06 15:30:00,48.51,48.55,47.77,47.8,576900.0,34.9673,34.9962,34.4339,34.4556,576900.0
2006-01-09 09:30:00,47.73,47.84,47.37,47.8,223950.0,34.4051,34.4844,34.1456,34.4556,223950.0
2006-01-09 10:00:00,47.8,48.06,47.71,48.03,210300.0,34.4556,34.643,34.3907,34.6213,210300.0
2006-01-09 10:30:00,48.03,48.03,47.77,47.88,132750.0,34.6213,34.6213,34.4339,34.5132,132750.0
2006-01-09 11:00:00,47.84,47.84,47.67,47.68,103350.0,34.4844,34.4844,34.3618,34.3691,103350.0
2006-01-09 11:30:00,47.68,47.73,47.55,47.71,92550.0,34.3691,34.4051,34.2753,34.3907,92550.0
2006-01-09 12:00:00,47.71,47.81,47.69,47.78,50400.0,34.3907,34.4628,34.3763,34.4411,50400.0
2006-01-09 12:30:00,47.77,47.85,47.73,47.78,68700.0,34.4339,34.4916,34.4051,34.4411,68700.0
2006-01-09 13:00:00,47.79,47.92,47.74,47.91,66900.0,34.4483,34.5421,34.4123,34.5348,66900.0
2006-01-09 13:30:00,47.9,47.92,47.83,47.89,79800.0,34.5276,34.5421,34.4772,34.5204,79800.0
2006-01-09 14:00:00,47.89,48.19,47.89,47.98,155700.0,34.5204,34.7367,34.5204,34.5853,155700.0
2006-01-09 14:30:00,47.98,48.05,47.83,47.83,132900.0,34.5853,34.6358,34.4772,34.4772,132900.0
2006-01-09 15:00:00,47.83,48.1,47.78,48.02,158700.0,34.4772,34.6718,34.4411,34.6141,158700.0
2006-01-09 15:30:00,48.01,48.17,48.0,48.17,260850.0,34.6069,34.7223,34.5997,34.7223,260850.0
2006-01-10 09:30:00,47.57,47.84,47.53,47.77,104850.0,34.2898,34.4844,34.2609,34.4339,104850.0
2006-01-10 10:00:00,47.77,48.05,47.77,48.03,82200.0,34.4339,34.6358,34.4339,34.6213,82200.0
2006-01-10 10:30:00,48.03,48.06,47.93,48.03,84000.0,34.6213,34.643,34.5493,34.6213,84000.0
2006-01-10 11:00:00,48.03,48.26,47.97,48.21,128250.0,34.6213,34.7871,34.5781,34.7511,128250.0
2006-01-10 11:30:00,48.22,48.72,48.21,48.61,221700.0,34.7583,35.1187,34.7511,35.0394,221700.0
2006-01-10 12:00:00,48.61,48.89,48.61,48.65,127500.0,35.0394,35.2413,35.0394,35.0683,127500.0
2006-01-10 12:30:00,48.64,48.64,48.51,48.52,57450.0,35.061,35.061,34.9673,34.9745,57450.0
2006-01-10 13:00:00,48.51,48.83,48.51,48.81,61500.0,34.9673,35.198,34.9673,35.1836,61500.0
2006-01-10 13:30:00,48.82,49.05,48.82,48.92,100500.0,35.1908,35.3566,35.1908,35.2629,100500.0
2006-01-10 14:00:00,48.92,49.38,48.89,49.3,237600.0,35.2629,35.5945,35.2413,35.5368,237600.0
2006-01-10 14:30:00,49.3,49.45,49.3,49.33,204000.0,35.5368,35.6449,35.5368,35.5584,204000.0
2006-01-10 15:00:00,49.33,49.35,49.15,49.29,203850.0,35.5584,35.5728,35.4287,35.5296,203850.0
2006-01-10 15:30:00,49.29,49.51,49.26,49.45,283650.0,35.5296,35.6882,35.508,35.6449,283650.0
2006-01-11 09:30:00,49.47,49.47,48.89,49.0,108900.0,35.6593,35.6593,35.2413,35.3205,108900.0
2006-01-11 10:00:00,48.97,49.14,48.93,48.97,149250.0,35.2989,35.4215,35.2701,35.2989,149250.0
2006-01-11 10:30:00,48.97,49.07,48.73,48.73,77400.0,35.2989,35.371,35.1259,35.1259,77400.0
2006-01-11 11:00:00,48.73,48.8,48.65,48.71,81450.0,35.1259,35.1764,35.0683,35.1115,81450.0
2006-01-11 11:30:00,48.75,48.97,48.68,48.75,57750.0,35.1403,35.2989,35.0899,35.1403,57750.0
2006-01-11 12:00:00,48.78,48.85,48.63,48.8,73350.0,35.162,35.2124,35.0538,35.1764,73350.0
2006-01-11 12:30:00,48.81,48.87,48.77,48.8,39750.0,35.1836,35.2268,35.1548,35.1764,39750.0
2006-01-11 13:00:00,48.8,48.83,48.67,48.79,65550.0,35.1764,35.198,35.0827,35.1692,65550.0
2006-01-11 13:30:00,48.79,48.85,48.69,48.79,153000.0,35.1692,35.2124,35.0971,35.1692,153000.0
2006-01-11 14:00:00,48.79,48.87,48.76,48.81,41400.0,35.1692,35.2268,35.1475,35.1836,41400.0
2006-01-11 14:30:00,48.81,48.86,48.77,48.79,65850.0,35.1836,35.2196,35.1548,35.1692,65850.0
2006-01-11 15:00:00,48.8,48.91,48.77,48.86,84600.0,35.1764,35.2557,35.1548,35.2196,84600.0
2006-01-11 15:30:00,48.85,48.93,48.83,48.92,200100.0,35.2124,35.2701,35.198,35.2629,200100.0
2006-01-12 09:30:00,48.82,48.82,48.2,48.35,222150.0,35.1908,35.1908,34.7439,34.852,222150.0
2006-01-12 10:00:00,48.39,48.5,48.21,48.49,109650.0,34.8808,34.9601,34.7511,34.9529,109650.0
2006-01-12 10:30:00,48.5,48.63,48.35,48.63,109800.0,34.9601,35.0538,34.852,35.0538,109800.0
2006-01-12 11:00:00,48.65,48.77,48.55,48.55,96000.0,35.0683,35.1548,34.9962,34.9962,96000.0
2006-01-12 11:30:00,48.56,48.57,48.41,48.51,51600.0,35.0034,35.0106,34.8953,34.9673,51600.0
2006-01-12 12:00:00,48.51,48.65,48.45,48.54,63750.0,34.9673,35.0683,34.9241,34.989,63750.0
2006-01-12 12:30:00,48.54,48.55,48.41,48.44,97800.0,34.989,34.9962,34.8953,34.9169,97800.0
2006-01-12 13:00:00,48.44,48.66,48.4,48.55,59100.0,34.9169,35.0755,34.888,34.9962,59100.0
2006-01-12 13:30:00,48.55,48.62,48.37,48.42,39300.0,34.9962,35.0466,34.8664,34.9025,39300.0
2006-01-12 14:00:00,48.45,48.51,48.39,48.46,73350.0,34.9241,34.9673,34.8808,34.9313,73350.0
2006-01-12 14:30:00,48.46,48.47,48.26,48.27,82650.0,34.9313,34.9385,34.7871,34.7943,82650.0
2006-01-12 15:00:00,48.27,48.35,48.09,48.13,98400.0,34.7943,34.852,34.6646,34.6934,98400.0
2006-01-12 15:30:00,48.13,48.22,47.99,48.13,214200.0,34.6934,34.7583,34.5925,34.6934,214200.0
2006-01-13 09:30:00,47.56,48.2,47.56,47.86,164700.0,34.2826,34.7439,34.2826,34.4988,164700.0
2006-01-13 10:00:00,47.87,47.9,47.73,47.8,218250.0,34.506,34.5276,34.4051,34.4556,218250.0
2006-01-13 10:30:00,47.77,47.93,47.72,47.93,51150.0,34.4339,34.5493,34.3979,34.5493,51150.0
2006-01-13 11:00:00,47.94,48.11,47.93,47.97,71400.0,34.5565,34.679,34.5493,34.5781,71400.0
2006-01-13 11:30:00,47.97,48.0,47.81,47.83,58200.0,34.5781,34.5997,34.4628,34.4772,58200.0
2006-01-13 12:00:00,47.83,47.83,47.72,47.79,65250.0,34.4772,34.4772,34.3979,34.4483,65250.0
2006-01-13 12:30:00,47.77,47.78,47.6,47.63,49500.0,34.4339,34.4411,34.3114,34.333,49500.0
2006-01-13 13:00:00,47.65,47.83,47.65,47.81,35100.0,34.3474,34.4772,34.3474,34.4628,35100.0
2006-01-13 13:30:00,47.81,47.81,47.71,47.81,37050.0,34.4628,34.4628,34.3907,34.4628,37050.0
2006-01-13 14:00:00,47.79,47.85,47.74,47.79,50850.0,34.4483,34.4916,34.4123,34.4483,50850.0
2006-01-13 14:30:00,47.81,47.99,47.76,47.88,71850.0,34.4628,34.5925,34.4267,34.5132,71850.0
2006-01-13 15:00:00,47.9,47.9,47.7,47.75,75750.0,34.5276,34.5276,34.3835,34.4195,75750.0
2006-01-13 15:30:00,47.78,47.91,47.75,47.9,133200.0,34.4411,34.5348,34.4195,34.5276,133200.0
2006-01-17 09:30:00,47.95,47.95,47.67,47.83,249000.0,34.5637,34.5637,34.3618,34.4772,249000.0
2006-01-17 10:00:00,47.83,48.15,47.83,48.05,87600.0,34.4772,34.7078,34.4772,34.6358,87600.0
2006-01-17 10:30:00,48.05,48.11,48.0,48.03,91050.0,34.6358,34.679,34.5997,34.6213,91050.0
2006-01-17 11:00:00,48.03,48.23,47.99,48.09,86100.0,34.6213,34.7655,34.5925,34.6646,86100.0
2006-01-17 11:30:00,48.08,48.13,48.05,48.1,48900.0,34.6574,34.6934,34.6358,34.6718,48900.0
2006-01-17 12:00:00,48.1,48.1,47.87,47.89,57600.0,34.6718,34.6718,34.506,34.5204,57600.0
2006-01-17 12:30:00,47.89,47.89,47.72,47.73,60600.0,34.5204,34.5204,34.3979,34.4051,60600.0
2006-01-17 13:00:00,47.74,47.77,47.69,47.71,61200.0,34.4123,34.4339,34.3763,34.3907,61200.0
2006-01-17 13:30:00,47.73,47.96,47.73,47.93,74700.0,34.4051,34.5709,34.4051,34.5493,74700.0
2006-01-17 14:00:00,47.93,48.32,47.93,48.04,126900.0,34.5493,34.8304,34.5493,34.6286,126900.0
2006-01-17 14:30:00,48.03,48.05,47.88,47.95,129900.0,34.6213,34.6358,34.5132,34.5637,129900.0
2006-01-17 15:00:00,47.97,48.29,47.97,48.23,150600.0,34.5781,34.8088,34.5781,34.7655,150600.0
2006-01-17 15:30:00,48.23,48.81,48.23,48.81,312450.0,34.7655,35.1836,34.7655,35.1836,312450.0
2006-01-18 09:30:00,47.93,48.52,47.33,48.0,342900.0,34.5493,34.9745,34.1168,34.5997,342900.0
2006-01-18 10:00:00,48.0,48.17,47.73,48.06,309000.0,34.5997,34.7223,34.4051,34.643,309000.0
2006-01-18 10:30:00,48.06,48.22,47.47,47.59,313500.0,34.643,34.7583,34.2177,34.3042,313500.0
2006-01-18 11:00:00,47.53,47.92,47.45,47.91,146250.0,34.2609,34.5421,34.2033,34.5348,146250.0
2006-01-18 11:30:00,47.91,48.13,47.85,48.07,165750.0,34.5348,34.6934,34.4916,34.6502,165750.0
2006-01-18 12:00:00,48.08,48.32,48.02,48.19,81900.0,34.6574,34.8304,34.6141,34.7367,81900.0
2006-01-18 12:30:00,48.19,48.37,48.14,48.35,58350.0,34.7367,34.8664,34.7006,34.852,58350.0
2006-01-18 13:00:00,48.34,48.47,48.25,48.31,74250.0,34.8448,34.9385,34.7799,34.8232,74250.0
2006-01-18 13:30:00,48.31,48.37,48.17,48.3,59850.0,34.8232,34.8664,34.7223,34.816,59850.0
2006-01-18 14:00:00,48.3,48.77,48.3,48.47,98400.0,34.816,35.1548,34.816,34.9385,98400.0
2006-01-18 14:30:00,48.49,48.52,48.33,48.41,57000.0,34.9529,34.9745,34.8376,34.8953,57000.0
2006-01-18 15:00:00,48.39,48.46,48.26,48.29,116700.0,34.8808,34.9313,34.7871,34.8088,116700.0
2006-01-18 15:30:00,48.3,48.52,48.15,48.19,182550.0,34.816,34.9745,34.7078,34.7367,182550.0
2006-01-19 09:30:00,48.39,48.39,48.05,48.26,86550.0,34.8808,34.8808,34.6358,34.7871,86550.0
2006-01-19 10:00:00,48.26,48.27,47.57,47.81,156000.0,34.7871,34.7943,34.2898,34.4628,156000.0
2006-01-19 10:30:00,47.81,48.05,47.77,47.95,78300.0,34.4628,34.6358,34.4339,34.5637,78300.0
2006-01-19 11:00:00,47.94,48.15,47.89,48.07,69450.0,34.5565,34.7078,34.5204,34.6502,69450.0
2006-01-19 11:30:00,48.05,48.46,48.01,48.38,46500.0,34.6358,34.9313,34.6069,34.8736,46500.0
2006-01-19 12:00:00,48.38,48.53,48.3,48.52,60750.0,34.8736,34.9818,34.816,34.9745,60750.0
2006-01-19 12:30:00,48.53,49.22,48.47,49.21,199350.0,34.9818,35.4791,34.9385,35.4719,199350.0
2006-01-19 13:00:00,49.21,49.29,49.17,49.23,130800.0,35.4719,35.5296,35.4431,35.4863,130800.0
2006-01-19 13:30:00,49.23,49.78,49.23,49.57,175950.0,35.4863,35.8828,35.4863,35.7314,175950.0
2006-01-19 14:00:00,49.57,49.92,49.57,49.85,198450.0,35.7314,35.9837,35.7314,35.9332,198450.0
2006-01-19 14:30:00,49.85,49.89,49.43,49.59,156750.0,35.9332,35.9621,35.6305,35.7458,156750.0
2006-01-19 15:00:00,49.6,49.65,49.37,49.44,123750.0,35.753,35.7891,35.5873,35.6377,123750.0
2006-01-19 15:30:00,49.43,49.44,49.27,49.35,156900.0,35.6305,35.6377,35.5152,35.5728,156900.0
2006-01-20 09:30:00,49.43,49.5,49.12,49.12,121350.0,35.6305,35.681,35.407,35.407,121350.0
2006-01-20 10:00:00,49.06,49.37,49.06,49.23,95850.0,35.3638,35.5873,35.3638,35.4863,95850.0
2006-01-20 10:30:00,49.24,49.29,48.84,49.01,92100.0,35.4935,35.5296,35.2052,35.3278,92100.0
2006-01-20 11:00:00,48.97,49.0,48.68,48.79,109350.0,35.2989,35.3205,35.0899,35.1692,109350.0
2006-01-20 11:30:00,48.75,48.77,48.27,48.33,172800.0,35.1403,35.1548,34.7943,34.8376,172800.0
2006-01-20 12:00:00,48.34,48.52,48.33,48.46,84450.0,34.8448,34.9745,34.8376,34.9313,84450.0
2006-01-20 12:30:00,48.46,48.46,48.18,48.4,93150.0,34.9313,34.9313,34.7295,34.888,93150.0
2006-01-20 13:00:00,48.4,48.42,48.23,48.35,90900.0,34.888,34.9025,34.7655,34.852,90900.0
2006-01-20 13:30:00,48.35,48.39,48.23,48.31,145200.0,34.852,34.8808,34.7655,34.8232,145200.0
2006-01-20 14:00:00,48.31,48.5,48.3,48.46,136200.0,34.8232,34.9601,34.816,34.9313,136200.0
2006-01-20 14:30:00,48.46,48.47,48.24,48.29,142950.0,34.9313,34.9385,34.7727,34.8088,142950.0
2006-01-20 15:00:00,48.3,48.33,48.09,48.15,151650.0,34.816,34.8376,34.6646,34.7078,151650.0
2006-01-20 15:30:00,48.16,48.35,48.01,48.33,251400.0,34.7151,34.852,34.6069,34.8376,251400.0
2006-01-23 09:30:00,48.23,48.27,47.91,48.17,143250.0,34.7655,34.7943,34.5348,34.7223,143250.0
2006-01-23 10:00:00,48.2,48.39,48.12,48.37,137850.0,34.7439,34.8808,34.6862,34.8664,137850.0
2006-01-23 10:30:00,48.4,48.53,48.33,48.48,87750.0,34.888,34.9818,34.8376,34.9457,87750.0
2006-01-23 11:00:00,48.48,48.73,48.46,48.72,248250.0,34.9457,35.1259,34.9313,35.1187,248250.0
2006-01-23 11:30:00,48.71,48.77,48.62,48.62,73350.0,35.1115,35.1548,35.0466,35.0466,73350.0
2006-01-23 12:00:00,48.63,48.65,48.36,48.37,56550.0,35.0538,35.0683,34.8592,34.8664,56550.0
2006-01-23 12:30:00,48.37,48.58,48.31,48.53,57900.0,34.8664,35.0178,34.8232,34.9818,57900.0
2006-01-23 13:00:00,48.53,48.69,48.47,48.69,55050.0,34.9818,35.0971,34.9385,35.0971,55050.0
2006-01-23 13:30:00,48.69,48.75,48.61,48.65,59550.0,35.0971,35.1403,35.0394,35.0683,59550.0
2006-01-23 14:00:00,48.66,48.76,48.57,48.71,73650.0,35.0755,35.1475,35.0106,35.1115,73650.0
2006-01-23 14:30:00,48.71,48.9,48.58,48.87,82500.0,35.1115,35.2485,35.0178,35.2268,82500.0
2006-01-23 15:00:00,48.87,48.98,48.79,48.88,92400.0,35.2268,35.3061,35.1692,35.234,92400.0
2006-01-23 15:30:00,48.9,48.93,48.68,48.79,115200.0,35.2485,35.2701,35.0899,35.1692,115200.0
2006-01-24 09:30:00,48.95,49.43,48.95,49.21,70350.0,35.2845,35.6305,35.2845,35.4719,70350.0
2006-01-24 10:00:00,49.21,49.63,49.13,49.49,99900.0,35.4719,35.7747,35.4143,35.6738,99900.0
2006-01-24 10:30:00,49.49,49.69,49.48,49.55,102450.0,35.6738,35.8179,35.6665,35.717,102450.0
2006-01-24 11:00:00,49.55,49.57,49.3,49.56,65400.0,35.717,35.7314,35.5368,35.7242,65400.0
2006-01-24 11:30:00,49.56,49.79,49.52,49.73,55650.0,35.7242,35.89,35.6954,35.8467,55650.0
2006-01-24 12:00:00,49.69,49.73,49.38,49.45,84150.0,35.8179,35.8467,35.5945,35.6449,84150.0
2006-01-24 12:30:00,49.44,49.65,49.37,49.54,46950.0,35.6377,35.7891,35.5873,35.7098,46950.0
2006-01-24 13:00:00,49.54,49.57,49.43,49.56,24900.0,35.7098,35.7314,35.6305,35.7242,24900.0
2006-01-24 13:30:00,49.57,49.71,49.5,49.69,40950.0,35.7314,35.8323,35.681,35.8179,40950.0
2006-01-24 14:00:00,49.71,49.87,49.71,49.78,61950.0,35.8323,35.9477,35.8323,35.8828,61950.0
2006-01-24 14:30:00,49.78,49.83,49.67,49.67,68250.0,35.8828,35.9188,35.8035,35.8035,68250.0
2006-01-24 15:00:00,49.69,49.83,49.67,49.83,70350.0,35.8179,35.9188,35.8035,35.9188,70350.0
2006-01-24 15:30:00,49.83,49.91,49.76,49.8,119100.0,35.9188,35.9765,35.8684,35.8972,119100.0
2006-01-25 09:30:00,49.97,50.06,49.87,49.92,175200.0,36.0197,36.0846,35.9477,35.9837,175200.0
2006-01-25 10:00:00,49.91,49.95,49.34,49.67,122700.0,35.9765,36.0053,35.5656,35.8035,122700.0
2006-01-25 10:30:00,49.68,50.0,49.67,50.0,109200.0,35.8107,36.0414,35.8035,36.0414,109200.0
2006-01-25 11:00:00,50.0,50.61,50.0,50.58,127650.0,36.0414,36.4811,36.0414,36.4595,127650.0
2006-01-25 11:30:00,50.58,50.61,49.95,50.02,130950.0,36.4595,36.4811,36.0053,36.0558,130950.0
2006-01-25 12:00:00,50.0,50.11,49.87,49.93,90000.0,36.0414,36.1207,35.9477,35.9909,90000.0
2006-01-25 12:30:00,49.93,50.07,49.92,50.01,76050.0,35.9909,36.0918,35.9837,36.0486,76050.0
2006-01-25 13:00:00,50.01,50.15,49.93,49.98,65400.0,36.0486,36.1495,35.9909,36.027,65400.0
2006-01-25 13:30:00,49.99,50.0,49.73,49.77,81750.0,36.0342,36.0414,35.8467,35.8756,81750.0
2006-01-25 14:00:00,49.77,49.86,49.67,49.72,90150.0,35.8756,35.9405,35.8035,35.8395,90150.0
2006-01-25 14:30:00,49.69,49.77,49.43,49.43,80250.0,35.8179,35.8756,35.6305,35.6305,80250.0
2006-01-25 15:00:00,49.46,49.57,49.37,49.4,125550.0,35.6521,35.7314,35.5873,35.6089,125550.0
2006-01-25 15:30:00,49.4,49.44,49.31,49.33,229050.0,35.6089,35.6377,35.544,35.5584,229050.0
2006-01-26 09:30:00,49.83,49.9,49.49,49.66,103800.0,35.9188,35.9693,35.6738,35.7963,103800.0
2006-01-26 10:00:00,49.67,49.93,49.57,49.63,64200.0,35.8035,35.9909,35.7314,35.7747,64200.0
2006-01-26 10:30:00,49.65,49.79,49.49,49.69,97800.0,35.7891,35.89,35.6738,35.8179,97800.0
2006-01-26 11:00:00,49.69,49.73,49.59,49.65,56700.0,35.8179,35.8467,35.7458,35.7891,56700.0
2006-01-26 11:30:00,49.63,49.69,49.59,49.63,32100.0,35.7747,35.8179,35.7458,35.7747,32100.0
2006-01-26 12:00:00,49.63,49.68,49.56,49.63,41100.0,35.7747,35.8107,35.7242,35.7747,41100.0
2006-01-26 12:30:00,49.61,49.69,49.49,49.52,22800.0,35.7603,35.8179,35.6738,35.6954,22800.0
2006-01-26 13:00:00,49.54,49.67,49.48,49.55,27750.0,35.7098,35.8035,35.6665,35.717,27750.0
2006-01-26 13:30:00,49.53,49.65,49.51,49.65,25500.0,35.7026,35.7891,35.6882,35.7891,25500.0
2006-01-26 14:00:00,49.65,49.75,49.62,49.67,64050.0,35.7891,35.8612,35.7675,35.8035,64050.0
2006-01-26 14:30:00,49.66,49.8,49.59,49.76,55800.0,35.7963,35.8972,35.7458,35.8684,55800.0
2006-01-26 15:00:00,49.76,49.82,49.69,49.81,53250.0,35.8684,35.9116,35.8179,35.9044,53250.0
2006-01-26 15:30:00,49.81,49.85,49.65,49.75,72300.0,35.9044,35.9332,35.7891,35.8612,72300.0
2006-01-27 09:30:00,49.87,50.05,49.61,49.98,75600.0,35.9477,36.0774,35.7603,36.027,75600.0
2006-01-27 10:00:00,49.99,50.44,49.98,50.39,97800.0,36.0342,36.3585,36.027,36.3225,97800.0
2006-01-27 10:30:00,50.39,50.5,50.13,50.41,80400.0,36.3225,36.4018,36.1351,36.3369,80400.0
2006-01-27 11:00:00,50.44,50.59,50.39,50.57,65550.0,36.3585,36.4667,36.3225,36.4522,65550.0
2006-01-27 11:30:00,50.59,50.87,50.49,50.81,97500.0,36.4667,36.6685,36.3946,36.6252,97500.0
2006-01-27 12:00:00,50.82,50.91,50.81,50.91,63450.0,36.6325,36.6973,36.6252,36.6973,63450.0
2006-01-27 12:30:00,50.91,50.95,50.81,50.85,43650.0,36.6973,36.7262,36.6252,36.6541,43650.0
2006-01-27 13:00:00,50.85,50.87,50.53,50.61,53700.0,36.6541,36.6685,36.4234,36.4811,53700.0
2006-01-27 13:30:00,50.63,50.65,50.36,50.57,58350.0,36.4955,36.5099,36.3009,36.4522,58350.0
2006-01-27 14:00:00,50.59,50.65,50.48,50.63,54750.0,36.4667,36.5099,36.3874,36.4955,54750.0
2006-01-27 14:30:00,50.63,50.71,50.53,50.6,70200.0,36.4955,36.5532,36.4234,36.4739,70200.0
2006-01-27 15:00:00,50.58,50.81,50.58,50.64,91500.0,36.4595,36.6252,36.4595,36.5027,91500.0
2006-01-27 15:30:00,50.63,50.73,50.63,50.63,104400.0,36.4955,36.5676,36.4955,36.4955,104400.0
2006-01-30 09:30:00,50.79,50.82,50.59,50.77,53850.0,36.6108,36.6325,36.4667,36.5964,53850.0
2006-01-30 10:00:00,50.75,50.95,50.68,50.77,39750.0,36.582,36.7262,36.5315,36.5964,39750.0
2006-01-30 10:30:00,50.77,50.77,50.67,50.7,34650.0,36.5964,36.5964,36.5243,36.546,34650.0
2006-01-30 11:00:00,50.7,50.74,50.64,50.7,32400.0,36.546,36.5748,36.5027,36.546,32400.0
2006-01-30 11:30:00,50.71,50.85,50.68,50.83,30300.0,36.5532,36.6541,36.5315,36.6397,30300.0
2006-01-30 12:00:00,50.81,50.92,50.79,50.91,38100.0,36.6252,36.7045,36.6108,36.6973,38100.0
2006-01-30 12:30:00,50.9,50.93,50.77,50.83,33600.0,36.6901,36.7117,36.5964,36.6397,33600.0
2006-01-30 13:00:00,50.82,50.86,50.77,50.83,36600.0,36.6325,36.6613,36.5964,36.6397,36600.0
2006-01-30 13:30:00,50.81,50.92,50.79,50.89,38550.0,36.6252,36.7045,36.6108,36.6829,38550.0
2006-01-30 14:00:00,50.89,50.9,50.77,50.83,34050.0,36.6829,36.6901,36.5964,36.6397,34050.0
2006-01-30 14:30:00,50.85,50.85,50.78,50.8,62100.0,36.6541,36.6541,36.6036,36.618,62100.0
2006-01-30 15:00:00,50.79,50.83,50.67,50.79,77250.0,36.6108,36.6397,36.5243,36.6108,77250.0
2006-01-30 15:30:00,50.79,50.86,50.76,50.83,93450.0,36.6108,36.6613,36.5892,36.6397,93450.0
2006-01-31 09:30:00,50.67,50.7,50.43,50.63,95250.0,36.5243,36.546,36.3513,36.4955,95250.0
2006-01-31 10:00:00,50.63,50.7,50.44,50.45,50550.0,36.4955,36.546,36.3585,36.3657,50550.0
2006-01-31 10:30:00,50.43,50.55,50.43,50.51,35250.0,36.3513,36.4378,36.3513,36.409,35250.0
2006-01-31 11:00:00,50.5,50.59,50.45,50.51,46050.0,36.4018,36.4667,36.3657,36.409,46050.0
2006-01-31 11:30:00,50.52,50.65,50.49,50.55,29700.0,36.4162,36.5099,36.3946,36.4378,29700.0
2006-01-31 12:00:00,50.55,50.62,50.51,50.59,24300.0,36.4378,36.4883,36.409,36.4667,24300.0
2006-01-31 12:30:00,50.59,50.61,50.54,50.55,24300.0,36.4667,36.4811,36.4306,36.4378,24300.0
2006-01-31 13:00:00,50.55,50.63,50.53,50.53,25950.0,36.4378,36.4955,36.4234,36.4234,25950.0
2006-01-31 13:30:00,50.54,50.63,50.52,50.61,45750.0,36.4306,36.4955,36.4162,36.4811,45750.0
2006-01-31 14:00:00,50.61,50.71,50.34,50.53,70650.0,36.4811,36.5532,36.2865,36.4234,70650.0
2006-01-31 14:30:00,50.55,50.61,50.37,50.61,63000.0,36.4378,36.4811,36.3081,36.4811,63000.0
2006-01-31 15:00:00,50.59,50.73,50.53,50.6,97050.0,36.4667,36.5676,36.4234,36.4739,97050.0
2006-01-31 15:30:00,50.61,50.66,50.45,50.45,76500.0,36.4811,36.5171,36.3657,36.3657,76500.0
2006-02-01 09:30:00,50.61,50.82,50.3,50.82,90450.0,36.4811,36.6325,36.2576,36.6325,90450.0
2006-02-01 10:00:00,50.79,51.23,50.69,51.15,99600.0,36.6108,36.928,36.5387,36.8703,99600.0
2006-02-01 10:30:00,51.19,51.21,50.91,51.16,73950.0,36.8992,36.9136,36.6973,36.8775,73950.0
2006-02-01 11:00:00,51.19,51.34,51.07,51.17,69900.0,36.8992,37.0073,36.8127,36.8847,69900.0
2006-02-01 11:30:00,51.2,51.21,51.04,51.04,55650.0,36.9064,36.9136,36.791,36.791,55650.0
2006-02-01 12:00:00,51.06,51.15,50.93,51.13,44850.0,36.8054,36.8703,36.7117,36.8559,44850.0
2006-02-01 12:30:00,51.13,51.19,51.02,51.05,42000.0,36.8559,36.8992,36.7766,36.7982,42000.0
2006-02-01 13:00:00,51.01,51.05,50.89,51.05,49050.0,36.7694,36.7982,36.6829,36.7982,49050.0
2006-02-01 13:30:00,51.05,51.17,50.93,51.15,64950.0,36.7982,36.8847,36.7117,36.8703,64950.0
2006-02-01 14:00:00,51.15,51.23,51.03,51.09,53700.0,36.8703,36.928,36.7838,36.8271,53700.0
2006-02-01 14:30:00,51.07,51.25,51.02,51.22,85050.0,36.8127,36.9424,36.7766,36.9208,85050.0
2006-02-01 15:00:00,51.21,51.39,51.21,51.38,108450.0,36.9136,37.0433,36.9136,37.0361,108450.0
2006-02-01 15:30:00,51.39,51.49,51.37,51.42,213000.0,37.0433,37.1154,37.0289,37.0649,213000.0
2006-02-02 09:30:00,50.77,51.15,50.73,51.1,141000.0,36.5964,36.8703,36.5676,36.8343,141000.0
2006-02-02 10:00:00,51.1,51.11,50.97,50.98,102150.0,36.8343,36.8415,36.7406,36.7478,102150.0
2006-02-02 10:30:00,50.98,51.11,50.67,50.7,142950.0,36.7478,36.8415,36.5243,36.546,142950.0
2006-02-02 11:00:00,50.69,50.69,50.39,50.39,172050.0,36.5387,36.5387,36.3225,36.3225,172050.0
2006-02-02 11:30:00,50.39,50.41,50.23,50.26,241050.0,36.3225,36.3369,36.2072,36.2288,241050.0
2006-02-02 12:00:00,50.26,50.64,50.25,50.5,168300.0,36.2288,36.5027,36.2216,36.4018,168300.0
2006-02-02 12:30:00,50.5,50.74,50.49,50.67,67350.0,36.4018,36.5748,36.3946,36.5243,67350.0
2006-02-02 13:00:00,50.67,50.83,50.64,50.69,65850.0,36.5243,36.6397,36.5027,36.5387,65850.0
2006-02-02 13:30:00,50.71,50.79,50.61,50.78,47400.0,36.5532,36.6108,36.4811,36.6036,47400.0
2006-02-02 14:00:00,50.77,50.81,50.63,50.69,51750.0,36.5964,36.6252,36.4955,36.5387,51750.0
2006-02-02 14:30:00,50.73,50.91,50.73,50.87,72300.0,36.5676,36.6973,36.5676,36.6685,72300.0
2006-02-02 15:00:00,50.87,50.97,50.79,50.85,108750.0,36.6685,36.7406,36.6108,36.6541,108750.0
2006-02-02 15:30:00,50.85,50.86,50.69,50.73,141600.0,36.6541,36.6613,36.5387,36.5676,141600.0
2006-02-03 09:30:00,50.64,50.93,50.56,50.61,87600.0,36.5027,36.7117,36.445,36.4811,87600.0
2006-02-03 10:00:00,50.58,50.97,50.58,50.97,116550.0,36.4595,36.7406,36.4595,36.7406,116550.0
2006-02-03 10:30:00,50.96,51.11,50.83,51.11,80100.0,36.7334,36.8415,36.6397,36.8415,80100.0
2006-02-03 11:00:00,51.11,51.11,50.83,50.87,86400.0,36.8415,36.8415,36.6397,36.6685,86400.0
2006-02-03 11:30:00,50.89,51.02,50.85,51.01,187800.0,36.6829,36.7766,36.6541,36.7694,187800.0
2006-02-03 12:00:00,51.01,51.05,51.0,51.02,53400.0,36.7694,36.7982,36.7622,36.7766,53400.0
2006-02-03 12:30:00,51.02,51.13,51.0,51.01,35400.0,36.7766,36.8559,36.7622,36.7694,35400.0
2006-02-03 13:00:00,51.0,51.27,51.0,51.27,63750.0,36.7622,36.9568,36.7622,36.9568,63750.0
2006-02-03 13:30:00,51.26,51.27,51.13,51.14,67200.0,36.9496,36.9568,36.8559,36.8631,67200.0
2006-02-03 14:00:00,51.13,51.14,50.89,50.9,51600.0,36.8559,36.8631,36.6829,36.6901,51600.0
2006-02-03 14:30:00,50.9,51.18,50.85,51.05,74550.0,36.6901,36.8919,36.6541,36.7982,74550.0
2006-02-03 15:00:00,51.06,51.37,51.05,51.09,93150.0,36.8054,37.0289,36.7982,36.8271,93150.0
2006-02-03 15:30:00,51.06,51.09,50.89,50.89,138750.0,36.8054,36.8271,36.6829,36.6829,138750.0
2006-02-06 09:30:00,50.87,51.23,50.83,51.15,92850.0,36.6685,36.928,36.6397,36.8703,92850.0
2006-02-06 10:00:00,51.13,51.38,51.13,51.17,35700.0,36.8559,37.0361,36.8559,36.8847,35700.0
2006-02-06 10:30:00,51.17,51.27,51.07,51.25,47400.0,36.8847,36.9568,36.8127,36.9424,47400.0
2006-02-06 11:00:00,51.25,51.42,51.21,51.41,177150.0,36.9424,37.0649,36.9136,37.0577,177150.0
2006-02-06 11:30:00,51.4,51.52,51.35,51.35,89250.0,37.0505,37.137,37.0145,37.0145,89250.0
2006-02-06 12:00:00,51.34,51.35,51.16,51.2,135150.0,37.0073,37.0145,36.8775,36.9064,135150.0
2006-02-06 12:30:00,51.2,51.39,51.2,51.36,45600.0,36.9064,37.0433,36.9064,37.0217,45600.0
2006-02-06 13:00:00,51.36,51.37,51.31,51.33,32100.0,37.0217,37.0289,36.9857,37.0001,32100.0
2006-02-06 13:30:00,51.34,51.39,51.29,51.31,46950.0,37.0073,37.0433,36.9712,36.9857,46950.0
2006-02-06 14:00:00,51.3,51.4,51.23,51.36,64800.0,36.9784,37.0505,36.928,37.0217,64800.0
2006-02-06 14:30:00,51.36,51.45,51.33,51.33,65550.0,37.0217,37.0866,37.0001,37.0001,65550.0
2006-02-06 15:00:00,51.33,51.49,51.33,51.43,103950.0,37.0001,37.1154,37.0001,37.0722,103950.0
2006-02-06 15:30:00,51.43,51.58,51.4,51.54,173850.0,37.0722,37.1803,37.0505,37.1514,173850.0
2006-02-07 09:30:00,51.35,51.46,51.3,51.36,119250.0,37.0145,37.0938,36.9784,37.0217,119250.0
2006-02-07 10:00:00,51.39,51.41,51.23,51.25,188850.0,37.0433,37.0577,36.928,36.9424,188850.0
2006-02-07 10:30:00,51.23,51.4,51.23,51.39,85200.0,36.928,37.0505,36.928,37.0433,85200.0
2006-02-07 11:00:00,51.39,51.46,51.3,51.35,106500.0,37.0433,37.0938,36.9784,37.0145,106500.0
2006-02-07 11:30:00,51.35,51.41,51.17,51.24,64500.0,37.0145,37.0577,36.8847,36.9352,64500.0
2006-02-07 12:00:00,51.24,51.33,51.17,51.32,59100.0,36.9352,37.0001,36.8847,36.9929,59100.0
2006-02-07 12:30:00,51.31,51.36,51.27,51.27,43350.0,36.9857,37.0217,36.9568,36.9568,43350.0
2006-02-07 13:00:00,51.29,51.29,51.13,51.19,94050.0,36.9712,36.9712,36.8559,36.8992,94050.0
2006-02-07 13:30:00,51.19,51.21,51.05,51.07,80850.0,36.8992,36.9136,36.7982,36.8127,80850.0
2006-02-07 14:00:00,51.06,51.22,51.01,51.17,93600.0,36.8054,36.9208,36.7694,36.8847,93600.0
2006-02-07 14:30:00,51.17,51.2,51.05,51.13,163950.0,36.8847,36.9064,36.7982,36.8559,163950.0
2006-02-07 15:00:00,51.13,51.16,51.0,51.0,78900.0,36.8559,36.8775,36.7622,36.7622,78900.0
2006-02-07 15:30:00,51.0,51.17,50.99,51.01,241200.0,36.7622,36.8847,36.755,36.7694,241200.0
2006-02-08 09:30:00,51.2,51.2,50.8,50.92,149400.0,36.9064,36.9064,36.618,36.7045,149400.0
2006-02-08 10:00:00,50.93,51.11,50.88,51.03,141150.0,36.7117,36.8415,36.6757,36.7838,141150.0
2006-02-08 10:30:00,51.05,51.22,51.03,51.08,75000.0,36.7982,36.9208,36.7838,36.8199,75000.0
2006-02-08 11:00:00,51.08,51.09,50.94,51.05,114750.0,36.8199,36.8271,36.719,36.7982,114750.0
2006-02-08 11:30:00,51.05,51.09,51.0,51.05,59550.0,36.7982,36.8271,36.7622,36.7982,59550.0
2006-02-08 12:00:00,51.06,51.25,51.05,51.11,59550.0,36.8054,36.9424,36.7982,36.8415,59550.0
2006-02-08 12:30:00,51.13,51.23,51.1,51.15,42450.0,36.8559,36.928,36.8343,36.8703,42450.0
2006-02-08 13:00:00,51.15,51.19,51.04,51.06,43800.0,36.8703,36.8992,36.791,36.8054,43800.0
2006-02-08 13:30:00,51.06,51.19,51.06,51.19,34800.0,36.8054,36.8992,36.8054,36.8992,34800.0
2006-02-08 14:00:00,51.19,51.22,51.06,51.07,41250.0,36.8992,36.9208,36.8054,36.8127,41250.0
2006-02-08 14:30:00,51.06,51.15,51.03,51.03,77100.0,36.8054,36.8703,36.7838,36.7838,77100.0
2006-02-08 15:00:00,51.05,51.22,51.0,51.17,142350.0,36.7982,36.9208,36.7622,36.8847,142350.0
2006-02-08 15:30:00,51.17,51.35,51.14,51.27,84300.0,36.8847,37.0145,36.8631,36.9568,84300.0
2006-02-09 09:30:00,51.35,51.59,51.35,51.57,134850.0,37.0145,37.1875,37.0145,37.1731,134850.0
2006-02-09 10:00:00,51.57,52.0,51.56,52.0,161550.0,37.1731,37.483,37.1659,37.483,161550.0
2006-02-09 10:30:00,52.0,52.23,51.73,51.89,127950.0,37.483,37.6488,37.2884,37.4037,127950.0
2006-02-09 11:00:00,51.85,52.03,51.83,51.97,81000.0,37.3749,37.5047,37.3605,37.4614,81000.0
2006-02-09 11:30:00,51.97,52.2,51.97,52.07,155550.0,37.4614,37.6272,37.4614,37.5335,155550.0
2006-02-09 12:00:00,52.07,52.09,52.01,52.09,34050.0,37.5335,37.5479,37.4902,37.5479,34050.0
2006-02-09 12:30:00,52.09,52.2,52.05,52.07,34500.0,37.5479,37.6272,37.5191,37.5335,34500.0
2006-02-09 13:00:00,52.08,52.15,51.91,51.94,55050.0,37.5407,37.5912,37.4182,37.4398,55050.0
2006-02-09 13:30:00,51.96,52.01,51.82,51.97,70950.0,37.4542,37.4902,37.3533,37.4614,70950.0
2006-02-09 14:00:00,51.94,51.97,51.77,51.86,28800.0,37.4398,37.4614,37.3172,37.3821,28800.0
2006-02-09 14:30:00,51.84,51.91,51.71,51.71,78600.0,37.3677,37.4182,37.274,37.274,78600.0
2006-02-09 15:00:00,51.7,51.72,51.58,51.58,88500.0,37.2668,37.2812,37.1803,37.1803,88500.0
2006-02-09 15:30:00,51.58,51.58,51.35,51.47,110400.0,37.1803,37.1803,37.0145,37.101,110400.0
2006-02-10 09:30:00,51.3,51.64,51.09,51.55,106200.0,36.9784,37.2235,36.8271,37.1587,106200.0
2006-02-10 10:00:00,51.55,51.55,51.27,51.36,68100.0,37.1587,37.1587,36.9568,37.0217,68100.0
2006-02-10 10:30:00,51.35,51.36,51.15,51.26,65850.0,37.0145,37.0217,36.8703,36.9496,65850.0
2006-02-10 11:00:00,51.26,51.37,51.13,51.17,71550.0,36.9496,37.0289,36.8559,36.8847,71550.0
2006-02-10 11:30:00,51.17,51.23,51.13,51.18,84600.0,36.8847,36.928,36.8559,36.8919,84600.0
2006-02-10 12:00:00,51.17,51.44,51.16,51.31,96900.0,36.8847,37.0794,36.8775,36.9857,96900.0
2006-02-10 12:30:00,51.31,51.35,51.19,51.34,88800.0,36.9857,37.0145,36.8992,37.0073,88800.0
2006-02-10 13:00:00,51.34,51.57,51.31,51.35,87000.0,37.0073,37.1731,36.9857,37.0145,87000.0
2006-02-10 13:30:00,51.35,51.47,51.33,51.45,50400.0,37.0145,37.101,37.0001,37.0866,50400.0
2006-02-10 14:00:00,51.45,51.64,51.4,51.59,51450.0,37.0866,37.2235,37.0505,37.1875,51450.0
2006-02-10 14:30:00,51.54,51.79,51.47,51.71,79200.0,37.1514,37.3317,37.101,37.274,79200.0
2006-02-10 15:00:00,51.71,51.85,51.67,51.67,82350.0,37.274,37.3749,37.2452,37.2452,82350.0
2006-02-10 15:30:00,51.67,51.71,51.5,51.57,161400.0,37.2452,37.274,37.1226,37.1731,161400.0
2006-02-13 09:30:00,51.56,51.57,51.41,51.55,71550.0,37.1659,37.1731,37.0577,37.1587,71550.0
2006-02-13 10:00:00,51.53,51.61,51.43,51.49,57000.0,37.1442,37.2019,37.0722,37.1154,57000.0
2006-02-13 10:30:00,51.5,51.57,51.41,51.57,44850.0,37.1226,37.1731,37.0577,37.1731,44850.0
2006-02-13 11:00:00,51.57,51.71,51.57,51.69,92850.0,37.1731,37.274,37.1731,37.2596,92850.0
2006-02-13 11:30:00,51.71,51.73,51.65,51.67,32400.0,37.274,37.2884,37.2307,37.2452,32400.0
2006-02-13 12:00:00,51.64,51.71,51.6,51.67,35100.0,37.2235,37.274,37.1947,37.2452,35100.0
2006-02-13 12:30:00,51.68,51.7,51.5,51.67,56400.0,37.2524,37.2668,37.1226,37.2452,56400.0
2006-02-13 13:00:00,51.67,51.71,51.64,51.7,55800.0,37.2452,37.274,37.2235,37.2668,55800.0
2006-02-13 13:30:00,51.7,51.7,51.61,51.63,58650.0,37.2668,37.2668,37.2019,37.2163,58650.0
2006-02-13 14:00:00,51.61,51.71,51.61,51.67,47850.0,37.2019,37.274,37.2019,37.2452,47850.0
2006-02-13 14:30:00,51.67,51.67,51.57,51.59,92400.0,37.2452,37.2452,37.1731,37.1875,92400.0
2006-02-13 15:00:00,51.59,51.67,51.55,51.65,84900.0,37.1875,37.2452,37.1587,37.2307,84900.0
2006-02-13 15:30:00,51.66,51.71,51.59,51.65,150450.0,37.2379,37.274,37.1875,37.2307,150450.0
2006-02-14 09:30:00,51.4,51.55,50.85,51.21,109200.0,37.1593,37.2678,36.7617,37.022,109200.0
2006-02-14 10:00:00,51.23,51.23,51.05,51.2,113700.0,37.0364,37.0364,36.9063,37.0147,113700.0
2006-02-14 10:30:00,51.21,51.42,51.09,51.41,59550.0,37.022,37.1738,36.9352,37.1666,59550.0
2006-02-14 11:00:00,51.41,51.65,51.41,51.65,115050.0,37.1666,37.3401,37.1666,37.3401,115050.0
2006-02-14 11:30:00,51.64,52.25,51.64,52.18,114600.0,37.3328,37.7738,37.3328,37.7232,114600.0
2006-02-14 12:00:00,52.2,52.37,52.2,52.21,58200.0,37.7377,37.8606,37.7377,37.7449,58200.0
2006-02-14 12:30:00,52.19,52.24,52.11,52.11,38250.0,37.7304,37.7666,37.6726,37.6726,38250.0
2006-02-14 13:00:00,52.13,52.25,52.09,52.24,32550.0,37.6871,37.7738,37.6582,37.7666,32550.0
2006-02-14 13:30:00,52.25,52.29,52.05,52.05,51000.0,37.7738,37.8027,37.6292,37.6292,51000.0
2006-02-14 14:00:00,52.05,52.37,52.05,52.36,50100.0,37.6292,37.8606,37.6292,37.8533,50100.0
2006-02-14 14:30:00,52.36,52.45,52.24,52.29,63450.0,37.8533,37.9184,37.7666,37.8027,63450.0
2006-02-14 15:00:00,52.33,52.48,52.25,52.35,79350.0,37.8317,37.9401,37.7738,37.8461,79350.0
2006-02-14 15:30:00,52.35,52.35,52.17,52.24,86100.0,37.8461,37.8461,37.716,37.7666,86100.0
2006-02-15 09:30:00,52.29,52.29,51.85,52.01,81600.0,37.8027,37.8027,37.4846,37.6003,81600.0
2006-02-15 10:00:00,52.0,52.5,51.75,52.23,88950.0,37.5931,37.9546,37.4124,37.7594,88950.0
2006-02-15 10:30:00,52.27,52.36,52.09,52.12,87000.0,37.7883,37.8533,37.6582,37.6798,87000.0
2006-02-15 11:00:00,52.14,52.31,52.02,52.23,95100.0,37.6943,37.8172,37.6075,37.7594,95100.0
2006-02-15 11:30:00,52.23,52.35,52.15,52.33,53100.0,37.7594,37.8461,37.7015,37.8317,53100.0
2006-02-15 12:00:00,52.33,52.33,52.03,52.18,71850.0,37.8317,37.8317,37.6148,37.7232,71850.0
2006-02-15 12:30:00,52.15,52.35,52.07,52.34,45300.0,37.7015,37.8461,37.6437,37.8389,45300.0
2006-02-15 13:00:00,52.34,52.42,52.24,52.25,48450.0,37.8389,37.8967,37.7666,37.7738,48450.0
2006-02-15 13:30:00,52.23,52.4,52.2,52.4,65100.0,37.7594,37.8823,37.7377,37.8823,65100.0
2006-02-15 14:00:00,52.37,52.57,52.29,52.56,83400.0,37.8606,38.0052,37.8027,37.9979,83400.0
2006-02-15 14:30:00,52.57,52.73,52.54,52.71,79350.0,38.0052,38.1208,37.9835,38.1064,79350.0
2006-02-15 15:00:00,52.71,52.71,52.53,52.61,133350.0,38.1064,38.1064,37.9762,38.0341,133350.0
2006-02-15 15:30:00,52.61,52.77,52.61,52.67,123300.0,38.0341,38.1498,38.0341,38.0775,123300.0
2006-02-16 09:30:00,52.93,53.27,52.8,53.09,99900.0,38.2654,38.5112,38.1714,38.3811,99900.0
2006-02-16 10:00:00,53.15,53.18,52.97,53.05,55200.0,38.4245,38.4462,38.2943,38.3522,55200.0
2006-02-16 10:30:00,53.05,53.15,52.96,53.11,74550.0,38.3522,38.4245,38.2871,38.3956,74550.0
2006-02-16 11:00:00,53.1,53.18,53.03,53.17,44100.0,38.3883,38.4462,38.3377,38.4389,44100.0
2006-02-16 11:30:00,53.17,53.27,53.12,53.14,49200.0,38.4389,38.5112,38.4028,38.4172,49200.0
2006-02-16 12:00:00,53.18,53.23,53.05,53.17,70950.0,38.4462,38.4823,38.3522,38.4389,70950.0
2006-02-16 12:30:00,53.16,53.17,53.05,53.09,28650.0,38.4317,38.4389,38.3522,38.3811,28650.0
2006-02-16 13:00:00,53.09,53.13,53.06,53.06,71700.0,38.3811,38.41,38.3594,38.3594,71700.0
2006-02-16 13:30:00,53.05,53.1,52.9,52.99,60150.0,38.3522,38.3883,38.2437,38.3088,60150.0
2006-02-16 14:00:00,53.01,53.07,52.94,52.95,41250.0,38.3233,38.3666,38.2727,38.2799,41250.0
2006-02-16 14:30:00,52.96,53.07,52.96,53.07,142500.0,38.2871,38.3666,38.2871,38.3666,142500.0
2006-02-16 15:00:00,53.09,53.09,52.94,52.94,190050.0,38.3811,38.3811,38.2727,38.2727,190050.0
2006-02-16 15:30:00,52.94,53.07,52.93,53.07,192300.0,38.2727,38.3666,38.2654,38.3666,192300.0
2006-02-17 09:30:00,53.25,53.25,52.93,53.14,115500.0,38.4968,38.4968,38.2654,38.4172,115500.0
2006-02-17 10:00:00,53.13,53.13,52.94,53.06,100800.0,38.41,38.41,38.2727,38.3594,100800.0
2006-02-17 10:30:00,53.05,53.1,53.0,53.01,83550.0,38.3522,38.3883,38.316,38.3233,83550.0
2006-02-17 11:00:00,53.01,53.17,53.01,53.11,72450.0,38.3233,38.4389,38.3233,38.3956,72450.0
2006-02-17 11:30:00,53.12,53.2,53.07,53.2,59850.0,38.4028,38.4606,38.3666,38.4606,59850.0
2006-02-17 12:00:00,53.2,53.3,53.17,53.21,94950.0,38.4606,38.5329,38.4389,38.4679,94950.0
2006-02-17 12:30:00,53.22,53.25,53.12,53.25,50100.0,38.4751,38.4968,38.4028,38.4968,50100.0
2006-02-17 13:00:00,53.25,53.26,53.15,53.18,30750.0,38.4968,38.504,38.4245,38.4462,30750.0
2006-02-17 13:30:00,53.17,53.27,53.15,53.26,58200.0,38.4389,38.5112,38.4245,38.504,58200.0
2006-02-17 14:00:00,53.26,53.27,53.13,53.17,53250.0,38.504,38.5112,38.41,38.4389,53250.0
2006-02-17 14:30:00,53.15,53.26,53.15,53.26,95250.0,38.4245,38.504,38.4245,38.504,95250.0
2006-02-17 15:00:00,53.25,53.27,53.11,53.14,68700.0,38.4968,38.5112,38.3956,38.4172,68700.0
2006-02-17 15:30:00,53.16,53.27,53.11,53.25,148200.0,38.4317,38.5112,38.3956,38.4968,148200.0
2006-02-21 09:30:00,53.28,53.42,53.13,53.13,113550.0,38.5185,38.6197,38.41,38.41,113550.0
2006-02-21 10:00:00,53.13,53.19,53.01,53.08,63750.0,38.41,38.4534,38.3233,38.3739,63750.0
2006-02-21 10:30:00,53.08,53.24,52.99,52.99,82500.0,38.3739,38.4895,38.3088,38.3088,82500.0
2006-02-21 11:00:00,52.99,53.09,52.89,53.08,65550.0,38.3088,38.3811,38.2365,38.3739,65550.0
2006-02-21 11:30:00,53.08,53.13,53.01,53.03,49050.0,38.3739,38.41,38.3233,38.3377,49050.0
2006-02-21 12:00:00,53.01,53.09,52.97,53.02,67950.0,38.3233,38.3811,38.2943,38.3305,67950.0
2006-02-21 12:30:00,52.99,53.09,52.9,52.98,49950.0,38.3088,38.3811,38.2437,38.3016,49950.0
2006-02-21 13:00:00,52.97,53.1,52.9,53.02,86850.0,38.2943,38.3883,38.2437,38.3305,86850.0
2006-02-21 13:30:00,53.02,53.13,52.98,53.0,57000.0,38.3305,38.41,38.3016,38.316,57000.0
2006-02-21 14:00:00,53.01,53.18,52.93,52.95,62700.0,38.3233,38.4462,38.2654,38.2799,62700.0
2006-02-21 14:30:00,52.95,53.07,52.89,52.98,70050.0,38.2799,38.3666,38.2365,38.3016,70050.0
2006-02-21 15:00:00,52.98,53.1,52.97,53.05,31200.0,38.3016,38.3883,38.2943,38.3522,31200.0
2006-02-21 15:30:00,53.03,53.17,53.03,53.09,150000.0,38.3377,38.4389,38.3377,38.3811,150000.0
2006-02-22 09:30:00,53.15,53.35,53.07,53.26,143850.0,38.4245,38.5691,38.3666,38.504,143850.0
2006-02-22 10:00:00,53.24,53.53,53.2,53.33,123150.0,38.4895,38.6992,38.4606,38.5546,123150.0
2006-02-22 10:30:00,53.33,53.33,53.17,53.23,96900.0,38.5546,38.5546,38.4389,38.4823,96900.0
2006-02-22 11:00:00,53.23,53.47,53.23,53.41,106200.0,38.4823,38.6558,38.4823,38.6124,106200.0
2006-02-22 11:30:00,53.41,53.46,53.34,53.37,68400.0,38.6124,38.6486,38.5618,38.5835,68400.0
2006-02-22 12:00:00,53.37,53.53,53.35,53.47,75900.0,38.5835,38.6992,38.5691,38.6558,75900.0
2006-02-22 12:30:00,53.47,53.47,53.31,53.32,52800.0,38.6558,38.6558,38.5401,38.5474,52800.0
2006-02-22 13:00:00,53.32,53.37,53.27,53.35,56700.0,38.5474,38.5835,38.5112,38.5691,56700.0
2006-02-22 13:30:00,53.35,53.37,53.31,53.33,65550.0,38.5691,38.5835,38.5401,38.5546,65550.0
2006-02-22 14:00:00,53.33,53.38,53.32,53.33,74400.0,38.5546,38.5908,38.5474,38.5546,74400.0
2006-02-22 14:30:00,53.32,53.36,53.31,53.33,101100.0,38.5474,38.5763,38.5401,38.5546,101100.0
2006-02-22 15:00:00,53.33,53.33,53.15,53.19,181050.0,38.5546,38.5546,38.4245,38.4534,181050.0
2006-02-22 15:30:00,53.21,53.27,53.09,53.09,211500.0,38.4679,38.5112,38.3811,38.3811,211500.0
2006-02-23 09:30:00,52.87,52.93,52.41,52.51,120750.0,38.2221,38.2654,37.8895,37.9618,120750.0
2006-02-23 10:00:00,52.5,52.66,52.41,52.65,66150.0,37.9546,38.0702,37.8895,38.063,66150.0
2006-02-23 10:30:00,52.63,52.86,52.56,52.67,42450.0,38.0485,38.2148,37.9979,38.0775,42450.0
2006-02-23 11:00:00,52.67,52.76,52.62,52.76,45600.0,38.0775,38.1425,38.0413,38.1425,45600.0
2006-02-23 11:30:00,52.74,52.83,52.65,52.65,46050.0,38.1281,38.1931,38.063,38.063,46050.0
2006-02-23 12:00:00,52.63,52.82,52.61,52.77,40650.0,38.0485,38.1859,38.0341,38.1498,40650.0
2006-02-23 12:30:00,52.76,52.84,52.72,52.79,80100.0,38.1425,38.2004,38.1136,38.1642,80100.0
2006-02-23 13:00:00,52.79,52.86,52.75,52.83,56100.0,38.1642,38.2148,38.1353,38.1931,56100.0
2006-02-23 13:30:00,52.83,52.94,52.81,52.92,45900.0,38.1931,38.2727,38.1787,38.2582,45900.0
2006-02-23 14:00:00,52.93,52.95,52.75,52.78,21600.0,38.2654,38.2799,38.1353,38.157,21600.0
2006-02-23 14:30:00,52.78,53.01,52.77,52.96,87900.0,38.157,38.3233,38.1498,38.2871,87900.0
2006-02-23 15:00:00,52.97,53.01,52.91,52.93,81300.0,38.2943,38.3233,38.251,38.2654,81300.0
2006-02-23 15:30:00,52.93,52.96,52.79,52.8,188850.0,38.2654,38.2871,38.1642,38.1714,188850.0
2006-02-24 09:30:00,53.03,53.04,52.86,53.04,76350.0,38.3377,38.345,38.2148,38.345,76350.0
2006-02-24 10:00:00,53.03,53.09,52.9,52.93,51000.0,38.3377,38.3811,38.2437,38.2654,51000.0
2006-02-24 10:30:00,52.93,52.93,52.67,52.76,49200.0,38.2654,38.2654,38.0775,38.1425,49200.0
2006-02-24 11:00:00,52.75,52.89,52.75,52.87,24450.0,38.1353,38.2365,38.1353,38.2221,24450.0
2006-02-24 11:30:00,52.87,52.93,52.83,52.91,33150.0,38.2221,38.2654,38.1931,38.251,33150.0
2006-02-24 12:00:00,52.91,53.09,52.87,53.09,31650.0,38.251,38.3811,38.2221,38.3811,31650.0
2006-02-24 12:30:00,53.08,53.11,53.0,53.01,19950.0,38.3739,38.3956,38.316,38.3233,19950.0
2006-02-24 13:00:00,53.01,53.03,52.93,52.97,75600.0,38.3233,38.3377,38.2654,38.2943,75600.0
2006-02-24 13:30:00,52.99,52.99,52.85,52.98,52050.0,38.3088,38.3088,38.2076,38.3016,52050.0
2006-02-24 14:00:00,52.97,53.03,52.97,53.0,27750.0,38.2943,38.3377,38.2943,38.316,27750.0
2006-02-24 14:30:00,53.0,53.09,52.94,53.09,36000.0,38.316,38.3811,38.2727,38.3811,36000.0
2006-02-24 15:00:00,53.09,53.11,52.97,53.04,42000.0,38.3811,38.3956,38.2943,38.345,42000.0
2006-02-24 15:30:00,53.03,53.03,52.96,52.98,133800.0,38.3377,38.3377,38.2871,38.3016,133800.0
2006-02-27 09:30:00,53.27,53.28,53.09,53.12,56250.0,38.5112,38.5185,38.3811,38.4028,56250.0
2006-02-27 10:00:00,53.13,53.13,52.93,53.11,55500.0,38.41,38.41,38.2654,38.3956,55500.0
2006-02-27 10:30:00,53.13,53.19,53.01,53.02,15000.0,38.41,38.4534,38.3233,38.3305,15000.0
2006-02-27 11:00:00,53.01,53.07,52.96,53.05,33000.0,38.3233,38.3666,38.2871,38.3522,33000.0
2006-02-27 11:30:00,53.03,53.03,52.71,52.75,84150.0,38.3377,38.3377,38.1064,38.1353,84150.0
2006-02-27 12:00:00,52.74,52.93,52.73,52.93,30000.0,38.1281,38.2654,38.1208,38.2654,30000.0
2006-02-27 12:30:00,52.93,52.97,52.9,52.93,27300.0,38.2654,38.2943,38.2437,38.2654,27300.0
2006-02-27 13:00:00,52.93,52.97,52.84,52.86,42450.0,38.2654,38.2943,38.2004,38.2148,42450.0
2006-02-27 13:30:00,52.85,52.97,52.83,52.93,33000.0,38.2076,38.2943,38.1931,38.2654,33000.0
2006-02-27 14:00:00,52.94,53.0,52.83,53.0,41700.0,38.2727,38.316,38.1931,38.316,41700.0
2006-02-27 14:30:00,53.01,53.05,52.95,53.01,28800.0,38.3233,38.3522,38.2799,38.3233,28800.0
2006-02-27 15:00:00,53.02,53.08,52.91,52.94,53700.0,38.3305,38.3739,38.251,38.2727,53700.0
2006-02-27 15:30:00,52.95,53.01,52.77,52.86,78600.0,38.2799,38.3233,38.1498,38.2148,78600.0
2006-02-28 09:30:00,52.67,52.72,52.43,52.52,99900.0,38.0775,38.1136,37.904,37.969,99900.0
2006-02-28 10:00:00,52.52,52.52,52.2,52.27,109200.0,37.969,37.969,37.7377,37.7883,109200.0
2006-02-28 10:30:00,52.27,52.35,51.96,51.99,87900.0,37.7883,37.8461,37.5642,37.5859,87900.0
2006-02-28 11:00:00,51.99,52.09,51.93,52.0,59550.0,37.5859,37.6582,37.5425,37.5931,59550.0
2006-02-28 11:30:00,52.0,52.0,51.85,51.85,47100.0,37.5931,37.5931,37.4846,37.4846,47100.0
2006-02-28 12:00:00,51.85,51.97,51.79,51.95,51900.0,37.4846,37.5714,37.4413,37.5569,51900.0
2006-02-28 12:30:00,51.93,52.07,51.88,51.95,32700.0,37.5425,37.6437,37.5063,37.5569,32700.0
2006-02-28 13:00:00,51.96,52.03,51.87,52.01,37950.0,37.5642,37.6148,37.4991,37.6003,37950.0
2006-02-28 13:30:00,52.03,52.11,51.94,51.99,40050.0,37.6148,37.6726,37.5497,37.5859,40050.0
2006-02-28 14:00:00,51.99,52.04,51.93,52.01,46950.0,37.5859,37.622,37.5425,37.6003,46950.0
2006-02-28 14:30:00,52.01,52.03,51.92,52.0,83400.0,37.6003,37.6148,37.5353,37.5931,83400.0
2006-02-28 15:00:00,52.01,52.09,51.92,52.09,74400.0,37.6003,37.6582,37.5353,37.6582,74400.0
2006-02-28 15:30:00,52.09,52.21,51.97,52.15,166050.0,37.6582,37.7449,37.5714,37.7015,166050.0
2006-03-01 09:30:00,52.2,52.6,52.2,52.6,106350.0,37.7377,38.0269,37.7377,38.0269,106350.0
2006-03-01 10:00:00,52.63,52.76,52.58,52.65,93150.0,38.0485,38.1425,38.0124,38.063,93150.0
2006-03-01 10:30:00,52.65,53.27,52.63,53.13,71400.0,38.063,38.5112,38.0485,38.41,71400.0
2006-03-01 11:00:00,53.11,53.45,53.01,53.45,83250.0,38.3956,38.6414,38.3233,38.6414,83250.0
2006-03-01 11:30:00,53.45,53.81,53.43,53.79,92850.0,38.6414,38.9016,38.6269,38.8872,92850.0
2006-03-01 12:00:00,53.81,53.81,53.55,53.55,72600.0,38.9016,38.9016,38.7137,38.7137,72600.0
2006-03-01 12:30:00,53.57,53.73,53.53,53.61,48600.0,38.7281,38.8438,38.6992,38.757,48600.0
2006-03-01 13:00:00,53.64,53.74,53.57,53.69,38550.0,38.7787,38.851,38.7281,38.8149,38550.0
2006-03-01 13:30:00,53.7,53.71,53.27,53.53,69150.0,38.8221,38.8293,38.5112,38.6992,69150.0
2006-03-01 14:00:00,53.53,53.55,53.35,53.43,42900.0,38.6992,38.7137,38.5691,38.6269,42900.0
2006-03-01 14:30:00,53.44,53.55,53.31,53.55,59400.0,38.6341,38.7137,38.5401,38.7137,59400.0
2006-03-01 15:00:00,53.54,53.66,53.49,53.61,124500.0,38.7064,38.7932,38.6703,38.757,124500.0
2006-03-01 15:30:00,53.61,53.71,53.61,53.66,210900.0,38.757,38.8293,38.757,38.7932,210900.0
2006-03-02 09:30:00,53.33,53.55,53.02,53.04,57300.0,38.5546,38.7137,38.3305,38.345,57300.0
2006-03-02 10:00:00,53.05,53.07,52.88,53.01,87600.0,38.3522,38.3666,38.2293,38.3233,87600.0
2006-03-02 10:30:00,53.0,53.23,52.81,53.18,78150.0,38.316,38.4823,38.1787,38.4462,78150.0
2006-03-02 11:00:00,53.17,53.47,53.17,53.26,63000.0,38.4389,38.6558,38.4389,38.504,63000.0
2006-03-02 11:30:00,53.25,53.25,52.99,53.05,40800.0,38.4968,38.4968,38.3088,38.3522,40800.0
2006-03-02 12:00:00,53.07,53.11,52.93,52.93,28800.0,38.3666,38.3956,38.2654,38.2654,28800.0
2006-03-02 12:30:00,52.93,53.04,52.88,52.94,30300.0,38.2654,38.345,38.2293,38.2727,30300.0
2006-03-02 13:00:00,52.95,53.04,52.9,52.9,24600.0,38.2799,38.345,38.2437,38.2437,24600.0
2006-03-02 13:30:00,52.93,53.0,52.87,52.99,20400.0,38.2654,38.316,38.2221,38.3088,20400.0
2006-03-02 14:00:00,52.99,53.01,52.81,52.9,71850.0,38.3088,38.3233,38.1787,38.2437,71850.0
2006-03-02 14:30:00,52.92,53.03,52.83,52.96,46200.0,38.2582,38.3377,38.1931,38.2871,46200.0
2006-03-02 15:00:00,52.99,53.27,52.97,53.18,94800.0,38.3088,38.5112,38.2943,38.4462,94800.0
2006-03-02 15:30:00,53.19,53.24,53.13,53.19,130800.0,38.4534,38.4895,38.41,38.4534,130800.0
2006-03-03 09:30:00,52.77,53.4,52.73,53.38,122850.0,38.1498,38.6052,38.1208,38.5908,122850.0
2006-03-03 10:00:00,53.33,53.71,53.23,53.68,107850.0,38.5546,38.8293,38.4823,38.8076,107850.0
2006-03-03 10:30:00,53.68,53.77,53.33,53.38,80700.0,38.8076,38.8727,38.5546,38.5908,80700.0
2006-03-03 11:00:00,53.35,53.55,53.32,53.51,48750.0,38.5691,38.7137,38.5474,38.6847,48750.0
2006-03-03 11:30:00,53.49,53.52,53.31,53.35,65700.0,38.6703,38.692,38.5401,38.5691,65700.0
2006-03-03 12:00:00,53.35,53.54,53.27,53.42,124500.0,38.5691,38.7064,38.5112,38.6197,124500.0
2006-03-03 12:30:00,53.42,53.64,53.33,53.57,51150.0,38.6197,38.7787,38.5546,38.7281,51150.0
2006-03-03 13:00:00,53.57,53.75,53.48,53.73,36450.0,38.7281,38.8582,38.663,38.8438,36450.0
2006-03-03 13:30:00,53.75,53.95,53.7,53.9,57750.0,38.8582,39.0028,38.8221,38.9667,57750.0
2006-03-03 14:00:00,53.89,53.95,53.85,53.95,39450.0,38.9595,39.0028,38.9305,39.0028,39450.0
2006-03-03 14:30:00,53.95,54.03,53.88,53.94,43200.0,39.0028,39.0607,38.9522,38.9956,43200.0
2006-03-03 15:00:00,53.95,53.95,53.61,53.7,93000.0,39.0028,39.0028,38.757,38.8221,93000.0
2006-03-03 15:30:00,53.71,53.79,53.59,53.67,150750.0,38.8293,38.8872,38.7426,38.8004,150750.0
2006-03-06 09:30:00,53.79,54.11,53.35,53.63,144450.0,38.8872,39.1185,38.5691,38.7715,144450.0
2006-03-06 10:00:00,53.63,53.87,53.63,53.75,100950.0,38.7715,38.945,38.7715,38.8582,100950.0
2006-03-06 10:30:00,53.75,53.75,53.51,53.55,84750.0,38.8582,38.8582,38.6847,38.7137,84750.0
2006-03-06 11:00:00,53.55,53.66,53.42,53.43,80250.0,38.7137,38.7932,38.6197,38.6269,80250.0
2006-03-06 11:30:00,53.43,53.5,53.09,53.1,143550.0,38.6269,38.6775,38.3811,38.3883,143550.0
2006-03-06 12:00:00,53.09,53.12,52.93,52.95,72750.0,38.3811,38.4028,38.2654,38.2799,72750.0
2006-03-06 12:30:00,52.94,52.96,52.65,52.69,88500.0,38.2727,38.2871,38.063,38.0919,88500.0
2006-03-06 13:00:00,52.69,52.77,52.63,52.67,78900.0,38.0919,38.1498,38.0485,38.0775,78900.0
2006-03-06 13:30:00,52.67,53.2,52.43,52.45,140100.0,38.0775,38.4606,37.904,37.9184,140100.0
2006-03-06 14:00:00,52.45,52.53,52.35,52.47,116400.0,37.9184,37.9762,37.8461,37.9329,116400.0
2006-03-06 14:30:00,52.46,52.59,52.46,52.57,99600.0,37.9256,38.0196,37.9256,38.0052,99600.0
2006-03-06 15:00:00,52.56,52.85,52.55,52.84,90000.0,37.9979,38.2076,37.9907,38.2004,90000.0
2006-03-06 15:30:00,52.84,52.85,52.77,52.8,109200.0,38.2004,38.2076,38.1498,38.1714,109200.0
2006-03-07 09:30:00,53.07,53.15,52.67,53.03,97350.0,38.3666,38.4245,38.0775,38.3377,97350.0
2006-03-07 10:00:00,53.03,53.58,53.03,53.41,89400.0,38.3377,38.7353,38.3377,38.6124,89400.0
2006-03-07 10:30:00,53.46,53.46,53.2,53.2,52050.0,38.6486,38.6486,38.4606,38.4606,52050.0
2006-03-07 11:00:00,53.2,53.39,53.19,53.33,41250.0,38.4606,38.598,38.4534,38.5546,41250.0
2006-03-07 11:30:00,53.33,53.37,53.23,53.3,26400.0,38.5546,38.5835,38.4823,38.5329,26400.0
2006-03-07 12:00:00,53.3,53.37,53.19,53.19,33600.0,38.5329,38.5835,38.4534,38.4534,33600.0
2006-03-07 12:30:00,53.18,53.26,52.99,53.01,53850.0,38.4462,38.504,38.3088,38.3233,53850.0
2006-03-07 13:00:00,52.97,53.05,52.69,52.74,65100.0,38.2943,38.3522,38.0919,38.1281,65100.0
2006-03-07 13:30:00,52.72,52.83,52.6,52.83,84450.0,38.1136,38.1931,38.0269,38.1931,84450.0
2006-03-07 14:00:00,52.82,52.93,52.75,52.91,54600.0,38.1859,38.2654,38.1353,38.251,54600.0
2006-03-07 14:30:00,52.91,53.08,52.85,53.04,130500.0,38.251,38.3739,38.2076,38.345,130500.0
2006-03-07 15:00:00,53.04,53.11,52.99,53.1,98400.0,38.345,38.3956,38.3088,38.3883,98400.0
2006-03-07 15:30:00,53.09,53.13,52.91,52.99,152850.0,38.3811,38.41,38.251,38.3088,152850.0
2006-03-08 09:30:00,52.73,52.9,52.58,52.85,81750.0,38.1208,38.2437,38.0124,38.2076,81750.0
2006-03-08 10:00:00,52.87,52.91,52.42,52.54,68400.0,38.2221,38.251,37.8967,37.9835,68400.0
2006-03-08 10:30:00,52.57,52.88,52.57,52.79,48000.0,38.0052,38.2293,38.0052,38.1642,48000.0
2006-03-08 11:00:00,52.79,52.79,52.57,52.59,44850.0,38.1642,38.1642,38.0052,38.0196,44850.0
2006-03-08 11:30:00,52.57,52.57,52.25,52.25,108450.0,38.0052,38.0052,37.7738,37.7738,108450.0
2006-03-08 12:00:00,52.25,52.61,52.25,52.61,31800.0,37.7738,38.0341,37.7738,38.0341,31800.0
2006-03-08 12:30:00,52.62,52.8,52.61,52.8,37650.0,38.0413,38.1714,38.0341,38.1714,37650.0
2006-03-08 13:00:00,52.8,52.84,52.57,52.57,28200.0,38.1714,38.2004,38.0052,38.0052,28200.0
2006-03-08 13:30:00,52.59,52.67,52.57,52.58,32550.0,38.0196,38.0775,38.0052,38.0124,32550.0
2006-03-08 14:00:00,52.58,52.76,52.55,52.65,39600.0,38.0124,38.1425,37.9907,38.063,39600.0
2006-03-08 14:30:00,52.68,52.9,52.68,52.85,36300.0,38.0847,38.2437,38.0847,38.2076,36300.0
2006-03-08 15:00:00,52.85,52.91,52.83,52.88,74400.0,38.2076,38.251,38.1931,38.2293,74400.0
2006-03-08 15:30:00,52.9,52.91,52.64,52.64,144450.0,38.2437,38.251,38.0558,38.0558,144450.0
2006-03-09 09:30:00,52.64,52.8,52.51,52.61,229950.0,38.0558,38.1714,37.9618,38.0341,229950.0
2006-03-09 10:00:00,52.61,52.61,52.35,52.53,60300.0,38.0341,38.0341,37.8461,37.9762,60300.0
2006-03-09 10:30:00,52.55,52.87,52.53,52.67,79950.0,37.9907,38.2221,37.9762,38.0775,79950.0
2006-03-09 11:00:00,52.67,52.72,52.61,52.67,43500.0,38.0775,38.1136,38.0341,38.0775,43500.0
2006-03-09 11:30:00,52.64,52.66,52.47,52.57,35850.0,38.0558,38.0702,37.9329,38.0052,35850.0
2006-03-09 12:00:00,52.55,52.56,52.4,52.53,28650.0,37.9907,37.9979,37.8823,37.9762,28650.0
2006-03-09 12:30:00,52.54,52.54,52.31,52.37,33750.0,37.9835,37.9835,37.8172,37.8606,33750.0
2006-03-09 13:00:00,52.37,52.37,52.17,52.25,43950.0,37.8606,37.8606,37.716,37.7738,43950.0
2006-03-09 13:30:00,52.25,52.43,52.25,52.35,24000.0,37.7738,37.904,37.7738,37.8461,24000.0
2006-03-09 14:00:00,52.35,52.55,52.3,52.3,46800.0,37.8461,37.9907,37.81,37.81,46800.0
2006-03-09 14:30:00,52.31,52.33,52.17,52.27,85500.0,37.8172,37.8317,37.716,37.7883,85500.0
2006-03-09 15:00:00,52.25,52.36,52.2,52.2,229050.0,37.7738,37.8533,37.7377,37.7377,229050.0
2006-03-09 15:30:00,52.21,52.31,52.21,52.25,150750.0,37.7449,37.8172,37.7449,37.7738,150750.0
2006-03-10 09:30:00,52.12,52.6,52.12,52.59,109650.0,37.6798,38.0269,37.6798,38.0196,109650.0
2006-03-10 10:00:00,52.59,52.99,52.53,52.91,106800.0,38.0196,38.3088,37.9762,38.251,106800.0
2006-03-10 10:30:00,52.92,53.26,52.92,53.21,86100.0,38.2582,38.504,38.2582,38.4679,86100.0
2006-03-10 11:00:00,53.21,53.23,52.94,53.23,81600.0,38.4679,38.4823,38.2727,38.4823,81600.0
2006-03-10 11:30:00,53.23,53.43,53.2,53.29,117450.0,38.4823,38.6269,38.4606,38.5257,117450.0
2006-03-10 12:00:00,53.29,53.37,52.97,52.97,91650.0,38.5257,38.5835,38.2943,38.2943,91650.0
2006-03-10 12:30:00,53.0,53.05,52.68,52.77,65100.0,38.316,38.3522,38.0847,38.1498,65100.0
2006-03-10 13:00:00,52.77,52.85,52.73,52.82,44250.0,38.1498,38.2076,38.1208,38.1859,44250.0
2006-03-10 13:30:00,52.79,52.8,52.61,52.66,58350.0,38.1642,38.1714,38.0341,38.0702,58350.0
2006-03-10 14:00:00,52.66,52.82,52.66,52.69,46200.0,38.0702,38.1859,38.0702,38.0919,46200.0
2006-03-10 14:30:00,52.68,52.79,52.61,52.61,57600.0,38.0847,38.1642,38.0341,38.0341,57600.0
2006-03-10 15:00:00,52.6,52.69,52.5,52.54,105000.0,38.0269,38.0919,37.9546,37.9835,105000.0
2006-03-10 15:30:00,52.54,52.7,52.53,52.67,185700.0,37.9835,38.0991,37.9762,38.0775,185700.0
2006-03-13 09:30:00,53.1,53.17,52.88,52.88,79500.0,38.3883,38.4389,38.2293,38.2293,79500.0
2006-03-13 10:00:00,52.86,53.02,52.83,52.89,61500.0,38.2148,38.3305,38.1931,38.2365,61500.0
2006-03-13 10:30:00,52.88,53.0,52.69,52.69,42900.0,38.2293,38.316,38.0919,38.0919,42900.0
2006-03-13 11:00:00,52.69,52.77,52.47,52.59,129300.0,38.0919,38.1498,37.9329,38.0196,129300.0
2006-03-13 11:30:00,52.59,52.65,52.37,52.41,91350.0,38.0196,38.063,37.8606,37.8895,91350.0
2006-03-13 12:00:00,52.41,52.54,52.41,52.47,45300.0,37.8895,37.9835,37.8895,37.9329,45300.0
2006-03-13 12:30:00,52.47,52.57,52.4,52.55,46800.0,37.9329,38.0052,37.8823,37.9907,46800.0
2006-03-13 13:00:00,52.54,52.55,52.19,52.36,65550.0,37.9835,37.9907,37.7304,37.8533,65550.0
2006-03-13 13:30:00,52.36,52.37,52.24,52.35,61950.0,37.8533,37.8606,37.7666,37.8461,61950.0
2006-03-13 14:00:00,52.35,52.55,52.35,52.39,75900.0,37.8461,37.9907,37.8461,37.875,75900.0
2006-03-13 14:30:00,52.39,52.5,52.17,52.21,83850.0,37.875,37.9546,37.716,37.7449,83850.0
2006-03-13 15:00:00,52.2,52.33,52.2,52.22,82350.0,37.7377,37.8317,37.7377,37.7521,82350.0
2006-03-13 15:30:00,52.21,52.39,52.17,52.35,122100.0,37.7449,37.875,37.716,37.8461,122100.0
2006-03-14 09:30:00,52.24,53.08,52.24,53.06,103350.0,37.7666,38.3739,37.7666,38.3594,103350.0
2006-03-14 10:00:00,53.05,53.21,53.01,53.06,90300.0,38.3522,38.4679,38.3233,38.3594,90300.0
2006-03-14 10:30:00,53.06,53.1,52.71,52.92,49050.0,38.3594,38.3883,38.1064,38.2582,49050.0
2006-03-14 11:00:00,52.91,53.06,52.9,53.03,73500.0,38.251,38.3594,38.2437,38.3377,73500.0
2006-03-14 11:30:00,53.02,53.3,53.02,53.24,61800.0,38.3305,38.5329,38.3305,38.4895,61800.0
2006-03-14 12:00:00,53.24,53.32,53.23,53.25,44400.0,38.4895,38.5474,38.4823,38.4968,44400.0
2006-03-14 12:30:00,53.25,53.43,53.15,53.42,55050.0,38.4968,38.6269,38.4245,38.6197,55050.0
2006-03-14 13:00:00,53.43,53.76,53.37,53.76,88800.0,38.6269,38.8655,38.5835,38.8655,88800.0
2006-03-14 13:30:00,53.75,53.8,53.57,53.61,90150.0,38.8582,38.8944,38.7281,38.757,90150.0
2006-03-14 14:00:00,53.61,53.73,53.51,53.73,44550.0,38.757,38.8438,38.6847,38.8438,44550.0
2006-03-14 14:30:00,53.73,53.73,53.54,53.57,139500.0,38.8438,38.8438,38.7064,38.7281,139500.0
2006-03-14 15:00:00,53.55,53.61,53.41,53.6,95250.0,38.7137,38.757,38.6124,38.7498,95250.0
2006-03-14 15:30:00,53.59,53.61,53.42,53.47,110550.0,38.7426,38.757,38.6197,38.6558,110550.0
2006-03-15 09:30:00,53.76,54.13,53.74,54.04,156150.0,38.8655,39.133,38.851,39.0679,156150.0
2006-03-15 10:00:00,54.04,54.45,54.04,54.4,244650.0,39.0679,39.3643,39.0679,39.3282,244650.0
2006-03-15 10:30:00,54.4,54.53,54.23,54.26,159300.0,39.3282,39.4221,39.2053,39.2269,159300.0
2006-03-15 11:00:00,54.27,54.43,54.2,54.42,99000.0,39.2342,39.3498,39.1836,39.3426,99000.0
2006-03-15 11:30:00,54.42,54.43,54.29,54.37,58950.0,39.3426,39.3498,39.2486,39.3065,58950.0
2006-03-15 12:00:00,54.36,54.53,54.28,54.46,106050.0,39.2992,39.4221,39.2414,39.3715,106050.0
2006-03-15 12:30:00,54.47,54.65,54.46,54.65,74700.0,39.3788,39.5089,39.3715,39.5089,74700.0
2006-03-15 13:00:00,54.62,54.69,54.57,54.62,89700.0,39.4872,39.5378,39.4511,39.4872,89700.0
2006-03-15 13:30:00,54.62,54.63,54.48,54.51,67350.0,39.4872,39.4944,39.386,39.4077,67350.0
2006-03-15 14:00:00,54.51,54.92,54.43,54.87,104850.0,39.4077,39.7041,39.3498,39.6679,104850.0
2006-03-15 14:30:00,54.87,54.89,54.53,54.57,106650.0,39.6679,39.6824,39.4221,39.4511,106650.0
2006-03-15 15:00:00,54.59,54.84,54.59,54.82,90900.0,39.4655,39.6462,39.4655,39.6318,90900.0
2006-03-15 15:30:00,54.83,54.84,54.72,54.78,109500.0,39.639,39.6462,39.5595,39.6029,109500.0
2006-03-16 09:30:00,54.98,55.01,54.63,54.76,72450.0,39.7475,39.7692,39.4944,39.5884,72450.0
2006-03-16 10:00:00,54.77,55.3,54.77,55.25,102300.0,39.5956,39.9788,39.5956,39.9427,102300.0
2006-03-16 10:30:00,55.27,55.39,54.87,55.05,86850.0,39.9571,40.0439,39.6679,39.7981,86850.0
2006-03-16 11:00:00,55.06,55.26,55.03,55.17,56700.0,39.8053,39.9499,39.7836,39.8848,56700.0
2006-03-16 11:30:00,55.16,55.24,55.15,55.17,16350.0,39.8776,39.9354,39.8704,39.8848,16350.0
2006-03-16 12:00:00,55.21,55.26,55.09,55.24,30000.0,39.9137,39.9499,39.827,39.9354,30000.0
2006-03-16 12:30:00,55.24,55.24,55.07,55.07,22650.0,39.9354,39.9354,39.8125,39.8125,22650.0
2006-03-16 13:00:00,55.07,55.09,54.9,55.09,45750.0,39.8125,39.827,39.6896,39.827,45750.0
2006-03-16 13:30:00,55.06,55.18,54.77,54.82,63750.0,39.8053,39.8921,39.5956,39.6318,63750.0
2006-03-16 14:00:00,54.83,55.06,54.83,55.06,40950.0,39.639,39.8053,39.639,39.8053,40950.0
2006-03-16 14:30:00,55.07,55.07,54.72,54.77,72600.0,39.8125,39.8125,39.5595,39.5956,72600.0
2006-03-16 15:00:00,54.77,54.98,54.77,54.9,59700.0,39.5956,39.7475,39.5956,39.6896,59700.0
2006-03-16 15:30:00,54.91,54.99,54.82,54.93,134250.0,39.6969,39.7547,39.6318,39.7113,134250.0
2006-03-17 09:30:00,54.97,55.23,54.96,55.18,232650.0,39.7402,39.9282,39.733,39.8921,232650.0
2006-03-17 10:00:00,55.17,55.5,55.06,55.5,65850.0,39.8848,40.1234,39.8053,40.1234,65850.0
2006-03-17 10:30:00,55.5,55.58,55.23,55.38,73800.0,40.1234,40.1812,39.9282,40.0366,73800.0
2006-03-17 11:00:00,55.37,55.59,55.31,55.39,75900.0,40.0294,40.1885,39.986,40.0439,75900.0
2006-03-17 11:30:00,55.4,55.49,55.29,55.41,39900.0,40.0511,40.1162,39.9716,40.0583,39900.0
2006-03-17 12:00:00,55.41,55.44,55.27,55.38,45750.0,40.0583,40.08,39.9571,40.0366,45750.0
2006-03-17 12:30:00,55.39,55.41,55.24,55.28,60000.0,40.0439,40.0583,39.9354,39.9643,60000.0
2006-03-17 13:00:00,55.28,55.28,55.11,55.13,48600.0,39.9643,39.9643,39.8414,39.8559,48600.0
2006-03-17 13:30:00,55.13,55.2,55.03,55.16,39900.0,39.8559,39.9065,39.7836,39.8776,39900.0
2006-03-17 14:00:00,55.16,55.2,55.12,55.15,42450.0,39.8776,39.9065,39.8487,39.8704,42450.0
2006-03-17 14:30:00,55.16,55.33,55.16,55.31,100050.0,39.8776,40.0005,39.8776,39.986,100050.0
2006-03-17 15:00:00,55.31,55.32,55.18,55.28,81300.0,39.986,39.9933,39.8921,39.9643,81300.0
2006-03-17 15:30:00,55.28,55.31,55.16,55.17,141750.0,39.9643,39.986,39.8776,39.8848,141750.0
2006-03-20 09:30:00,55.13,55.13,54.73,54.73,88200.0,39.8559,39.8559,39.5667,39.5667,88200.0
2006-03-20 10:00:00,54.73,54.79,54.52,54.52,116400.0,39.5667,39.6101,39.4149,39.4149,116400.0
2006-03-20 10:30:00,54.5,54.67,54.5,54.57,111150.0,39.4004,39.5233,39.4004,39.4511,111150.0
2006-03-20 11:00:00,54.57,54.64,54.51,54.51,56100.0,39.4511,39.5017,39.4077,39.4077,56100.0
2006-03-20 11:30:00,54.51,54.55,54.47,54.52,38250.0,39.4077,39.4366,39.3788,39.4149,38250.0
2006-03-20 12:00:00,54.53,54.65,54.52,54.63,37350.0,39.4221,39.5089,39.4149,39.4944,37350.0
2006-03-20 12:30:00,54.63,54.75,54.63,54.67,68100.0,39.4944,39.5812,39.4944,39.5233,68100.0
2006-03-20 13:00:00,54.66,54.69,54.61,54.65,34650.0,39.5161,39.5378,39.48,39.5089,34650.0
2006-03-20 13:30:00,54.66,54.66,54.53,54.64,34350.0,39.5161,39.5161,39.4221,39.5017,34350.0
2006-03-20 14:00:00,54.65,54.7,54.59,54.61,30000.0,39.5089,39.545,39.4655,39.48,30000.0
2006-03-20 14:30:00,54.61,54.65,54.53,54.56,32850.0,39.48,39.5089,39.4221,39.4438,32850.0
2006-03-20 15:00:00,54.55,54.6,54.39,54.39,62400.0,39.4366,39.4727,39.3209,39.3209,62400.0
2006-03-20 15:30:00,54.39,54.57,54.39,54.43,218400.0,39.3209,39.4511,39.3209,39.3498,218400.0
2006-03-21 09:30:00,54.41,54.41,54.0,54.11,76500.0,39.3354,39.3354,39.039,39.1185,76500.0
2006-03-21 10:00:00,54.13,54.14,53.94,53.97,129450.0,39.133,39.1402,38.9956,39.0173,129450.0
2006-03-21 10:30:00,53.98,54.02,53.81,53.83,94650.0,39.0245,39.0534,38.9016,38.9161,94650.0
2006-03-21 11:00:00,53.81,53.99,53.79,53.95,83550.0,38.9016,39.0317,38.8872,39.0028,83550.0
2006-03-21 11:30:00,53.95,54.21,53.95,54.19,235500.0,39.0028,39.1908,39.0028,39.1763,235500.0
2006-03-21 12:00:00,54.16,54.24,54.05,54.15,47400.0,39.1546,39.2125,39.0751,39.1474,47400.0
2006-03-21 12:30:00,54.17,54.33,54.05,54.05,58200.0,39.1619,39.2775,39.0751,39.0751,58200.0
2006-03-21 13:00:00,54.07,54.14,54.01,54.03,46950.0,39.0896,39.1402,39.0462,39.0607,46950.0
2006-03-21 13:30:00,54.03,54.16,53.87,53.9,51150.0,39.0607,39.1546,38.945,38.9667,51150.0
2006-03-21 14:00:00,53.87,53.94,53.71,53.73,52200.0,38.945,38.9956,38.8293,38.8438,52200.0
2006-03-21 14:30:00,53.74,53.8,53.59,53.65,69000.0,38.851,38.8944,38.7426,38.7859,69000.0
2006-03-21 15:00:00,53.65,53.7,53.54,53.59,51600.0,38.7859,38.8221,38.7064,38.7426,51600.0
2006-03-21 15:30:00,53.6,53.68,53.53,53.59,60900.0,38.7498,38.8076,38.6992,38.7426,60900.0
2006-03-22 09:30:00,53.63,54.2,53.63,54.09,108300.0,38.7715,39.1836,38.7715,39.104,108300.0
2006-03-22 10:00:00,54.09,54.26,54.09,54.15,70800.0,39.104,39.2269,39.104,39.1474,70800.0
2006-03-22 10:30:00,54.15,54.23,53.87,53.9,49200.0,39.1474,39.2053,38.945,38.9667,49200.0
2006-03-22 11:00:00,53.87,54.1,53.87,54.08,35400.0,38.945,39.1113,38.945,39.0968,35400.0
2006-03-22 11:30:00,54.08,54.12,54.02,54.1,24900.0,39.0968,39.1257,39.0534,39.1113,24900.0
2006-03-22 12:00:00,54.11,54.17,53.99,54.01,34800.0,39.1185,39.1619,39.0317,39.0462,34800.0
2006-03-22 12:30:00,54.01,54.04,53.97,54.04,19350.0,39.0462,39.0679,39.0173,39.0679,19350.0
2006-03-22 13:00:00,54.05,54.22,54.04,54.16,87000.0,39.0751,39.198,39.0679,39.1546,87000.0
2006-03-22 13:30:00,54.15,54.19,54.09,54.15,14850.0,39.1474,39.1763,39.104,39.1474,14850.0
2006-03-22 14:00:00,54.14,54.14,54.0,54.04,57000.0,39.1402,39.1402,39.039,39.0679,57000.0
2006-03-22 14:30:00,54.04,54.2,53.99,54.17,62100.0,39.0679,39.1836,39.0317,39.1619,62100.0
2006-03-22 15:00:00,54.17,54.18,54.06,54.17,63000.0,39.1619,39.1691,39.0824,39.1619,63000.0
2006-03-22 15:30:00,54.17,54.27,54.16,54.16,148050.0,39.1619,39.2342,39.1546,39.1546,148050.0
2006-03-23 09:30:00,54.07,54.15,53.9,53.91,45000.0,39.0896,39.1474,38.9667,38.9739,45000.0
2006-03-23 10:00:00,53.91,53.92,53.51,53.63,77400.0,38.9739,38.9811,38.6847,38.7715,77400.0
2006-03-23 10:30:00,53.63,53.63,53.37,53.41,77550.0,38.7715,38.7715,38.5835,38.6124,77550.0
2006-03-23 11:00:00,53.41,53.57,53.2,53.53,89100.0,38.6124,38.7281,38.4606,38.6992,89100.0
2006-03-23 11:30:00,53.52,53.54,53.41,53.48,127950.0,38.692,38.7064,38.6124,38.663,127950.0
2006-03-23 12:00:00,53.47,53.55,53.43,53.52,130500.0,38.6558,38.7137,38.6269,38.692,130500.0
2006-03-23 12:30:00,53.51,53.69,53.47,53.67,56400.0,38.6847,38.8149,38.6558,38.8004,56400.0
2006-03-23 13:00:00,53.69,53.71,53.59,53.61,62550.0,38.8149,38.8293,38.7426,38.757,62550.0
2006-03-23 13:30:00,53.61,53.67,53.5,53.67,46500.0,38.757,38.8004,38.6775,38.8004,46500.0
2006-03-23 14:00:00,53.69,53.71,53.41,53.49,48600.0,38.8149,38.8293,38.6124,38.6703,48600.0
2006-03-23 14:30:00,53.46,53.59,53.38,53.54,70200.0,38.6486,38.7426,38.5908,38.7064,70200.0
2006-03-23 15:00:00,53.51,53.73,53.42,53.73,61950.0,38.6847,38.8438,38.6197,38.8438,61950.0
2006-03-23 15:30:00,53.74,53.83,53.66,53.81,127050.0,38.851,38.9161,38.7932,38.9016,127050.0
2006-03-24 09:30:00,53.93,54.13,53.89,54.0,42600.0,38.9884,39.133,38.9595,39.039,42600.0
2006-03-24 10:00:00,53.95,54.13,53.94,54.11,40200.0,39.0028,39.133,38.9956,39.1185,40200.0
2006-03-24 10:30:00,54.13,54.36,54.13,54.35,47250.0,39.133,39.2992,39.133,39.292,47250.0
2006-03-24 11:00:00,54.34,54.48,54.29,54.46,39600.0,39.2848,39.386,39.2486,39.3715,39600.0
2006-03-24 11:30:00,54.42,54.53,54.33,54.42,49650.0,39.3426,39.4221,39.2775,39.3426,49650.0
2006-03-24 12:00:00,54.42,54.46,54.29,54.29,17250.0,39.3426,39.3715,39.2486,39.2486,17250.0
2006-03-24 12:30:00,54.29,54.29,54.13,54.13,19500.0,39.2486,39.2486,39.133,39.133,19500.0
2006-03-24 13:00:00,54.09,54.1,53.89,53.89,42300.0,39.104,39.1113,38.9595,38.9595,42300.0
2006-03-24 13:30:00,53.89,53.95,53.82,53.95,159750.0,38.9595,39.0028,38.9088,39.0028,159750.0
2006-03-24 14:00:00,53.96,54.04,53.82,53.89,31800.0,39.0101,39.0679,38.9088,38.9595,31800.0
2006-03-24 14:30:00,53.89,53.91,53.81,53.83,49050.0,38.9595,38.9739,38.9016,38.9161,49050.0
2006-03-24 15:00:00,53.83,53.85,53.71,53.8,88950.0,38.9161,38.9305,38.8293,38.8944,88950.0
2006-03-24 15:30:00,53.8,53.87,53.79,53.79,109500.0,38.8944,38.945,38.8872,38.8872,109500.0
2006-03-27 09:30:00,53.67,53.82,53.61,53.74,51300.0,38.8004,38.9088,38.757,38.851,51300.0
2006-03-27 10:00:00,53.74,53.87,53.65,53.73,68100.0,38.851,38.945,38.7859,38.8438,68100.0
2006-03-27 10:30:00,53.73,53.73,53.54,53.54,41100.0,38.8438,38.8438,38.7064,38.7064,41100.0
2006-03-27 11:00:00,53.53,53.61,53.51,53.59,41700.0,38.6992,38.757,38.6847,38.7426,41700.0
2006-03-27 11:30:00,53.59,53.72,53.55,53.61,35550.0,38.7426,38.8366,38.7137,38.757,35550.0
2006-03-27 12:00:00,53.61,53.66,53.46,53.47,30900.0,38.757,38.7932,38.6486,38.6558,30900.0
2006-03-27 12:30:00,53.47,53.61,53.47,53.57,30150.0,38.6558,38.757,38.6558,38.7281,30150.0
2006-03-27 13:00:00,53.57,53.69,53.57,53.61,31800.0,38.7281,38.8149,38.7281,38.757,31800.0
2006-03-27 13:30:00,53.63,53.69,53.56,53.68,29100.0,38.7715,38.8149,38.7209,38.8076,29100.0
2006-03-27 14:00:00,53.68,53.71,53.6,53.71,37050.0,38.8076,38.8293,38.7498,38.8293,37050.0
2006-03-27 14:30:00,53.71,53.77,53.63,53.67,56100.0,38.8293,38.8727,38.7715,38.8004,56100.0
2006-03-27 15:00:00,53.65,53.67,53.53,53.55,66900.0,38.7859,38.8004,38.6992,38.7137,66900.0
2006-03-27 15:30:00,53.55,53.63,53.54,53.58,70800.0,38.7137,38.7715,38.7064,38.7353,70800.0
2006-03-28 09:30:00,53.77,54.11,53.7,54.07,197250.0,38.8727,39.1185,38.8221,39.0896,197250.0
2006-03-28 10:00:00,54.09,54.33,54.05,54.33,113850.0,39.104,39.2775,39.0751,39.2775,113850.0
2006-03-28 10:30:00,54.36,54.43,54.29,54.4,126900.0,39.2992,39.3498,39.2486,39.3282,126900.0
2006-03-28 11:00:00,54.4,54.43,54.33,54.39,67500.0,39.3282,39.3498,39.2775,39.3209,67500.0
2006-03-28 11:30:00,54.38,54.43,54.36,54.43,48900.0,39.3137,39.3498,39.2992,39.3498,48900.0
2006-03-28 12:00:00,54.43,54.53,54.43,54.53,62400.0,39.3498,39.4221,39.3498,39.4221,62400.0
2006-03-28 12:30:00,54.53,54.71,54.53,54.68,46200.0,39.4221,39.5523,39.4221,39.5306,46200.0
2006-03-28 13:00:00,54.71,54.73,54.49,54.53,34350.0,39.5523,39.5667,39.3932,39.4221,34350.0
2006-03-28 13:30:00,54.53,54.57,54.42,54.48,48750.0,39.4221,39.4511,39.3426,39.386,48750.0
2006-03-28 14:00:00,54.48,54.51,54.27,54.27,108000.0,39.386,39.4077,39.2342,39.2342,108000.0
2006-03-28 14:30:00,54.27,54.29,53.95,53.99,106950.0,39.2342,39.2486,39.0028,39.0317,106950.0
2006-03-28 15:00:00,53.99,53.99,53.73,53.75,83700.0,39.0317,39.0317,38.8438,38.8582,83700.0
2006-03-28 15:30:00,53.75,53.89,53.72,53.85,104850.0,38.8582,38.9595,38.8366,38.9305,104850.0
2006-03-29 09:30:00,53.8,53.9,53.68,53.87,106200.0,38.8944,38.9667,38.8076,38.945,106200.0
2006-03-29 10:00:00,53.87,54.08,53.87,54.0,72900.0,38.945,39.0968,38.945,39.039,72900.0
2006-03-29 10:30:00,54.01,54.14,53.91,54.13,60300.0,39.0462,39.1402,38.9739,39.133,60300.0
2006-03-29 11:00:00,54.11,54.16,54.05,54.07,45750.0,39.1185,39.1546,39.0751,39.0896,45750.0
2006-03-29 11:30:00,54.09,54.35,54.08,54.33,85800.0,39.104,39.292,39.0968,39.2775,85800.0
2006-03-29 12:00:00,54.34,54.5,54.34,54.45,70950.0,39.2848,39.4004,39.2848,39.3643,70950.0
2006-03-29 12:30:00,54.43,54.46,54.27,54.29,32400.0,39.3498,39.3715,39.2342,39.2486,32400.0
2006-03-29 13:00:00,54.3,54.54,54.29,54.49,62550.0,39.2559,39.4294,39.2486,39.3932,62550.0
2006-03-29 13:30:00,54.49,54.57,54.39,54.49,55200.0,39.3932,39.4511,39.3209,39.3932,55200.0
2006-03-29 14:00:00,54.49,54.61,54.44,54.44,55200.0,39.3932,39.48,39.3571,39.3571,55200.0
2006-03-29 14:30:00,54.45,54.51,54.35,54.51,56400.0,39.3643,39.4077,39.292,39.4077,56400.0
2006-03-29 15:00:00,54.54,54.6,54.42,54.53,61650.0,39.4294,39.4727,39.3426,39.4221,61650.0
2006-03-29 15:30:00,54.53,54.53,54.33,54.39,83250.0,39.4221,39.4221,39.2775,39.3209,83250.0
2006-03-30 09:30:00,54.32,54.73,54.2,54.72,53850.0,39.2703,39.5667,39.1836,39.5595,53850.0
2006-03-30 10:00:00,54.71,54.83,54.56,54.66,87750.0,39.5523,39.639,39.4438,39.5161,87750.0
2006-03-30 10:30:00,54.66,54.67,54.41,54.54,57750.0,39.5161,39.5233,39.3354,39.4294,57750.0
2006-03-30 11:00:00,54.53,54.53,54.34,54.39,48300.0,39.4221,39.4221,39.2848,39.3209,48300.0
2006-03-30 11:30:00,54.41,54.49,54.35,54.47,40500.0,39.3354,39.3932,39.292,39.3788,40500.0
2006-03-30 12:00:00,54.48,54.51,54.4,54.43,33150.0,39.386,39.4077,39.3282,39.3498,33150.0
2006-03-30 12:30:00,54.44,54.45,54.19,54.29,57300.0,39.3571,39.3643,39.1763,39.2486,57300.0
2006-03-30 13:00:00,54.27,54.29,54.0,54.19,49500.0,39.2342,39.2486,39.039,39.1763,49500.0
2006-03-30 13:30:00,54.17,54.17,53.98,54.1,55800.0,39.1619,39.1619,39.0245,39.1113,55800.0
2006-03-30 14:00:00,54.09,54.3,54.0,54.07,69000.0,39.104,39.2559,39.039,39.0896,69000.0
2006-03-30 14:30:00,54.04,54.04,53.93,53.93,56400.0,39.0679,39.0679,38.9884,38.9884,56400.0
2006-03-30 15:00:00,53.93,54.12,53.93,54.04,62700.0,38.9884,39.1257,38.9884,39.0679,62700.0
2006-03-30 15:30:00,54.03,54.05,53.85,53.89,114450.0,39.0607,39.0751,38.9305,38.9595,114450.0
2006-03-31 09:30:00,54.0,54.14,53.86,53.96,154050.0,39.039,39.1402,38.9378,39.0101,154050.0
2006-03-31 10:00:00,54.0,54.15,53.87,53.95,92700.0,39.039,39.1474,38.945,39.0028,92700.0
2006-03-31 10:30:00,53.98,54.17,53.75,53.83,62550.0,39.0245,39.1619,38.8582,38.9161,62550.0
2006-03-31 11:00:00,53.83,53.99,53.73,53.91,42300.0,38.9161,39.0317,38.8438,38.9739,42300.0
2006-03-31 11:30:00,53.9,53.95,53.84,53.95,54450.0,38.9667,39.0028,38.9233,39.0028,54450.0
2006-03-31 12:00:00,53.95,53.96,53.77,53.87,41250.0,39.0028,39.0101,38.8727,38.945,41250.0
2006-03-31 12:30:00,53.85,53.97,53.69,53.69,47400.0,38.9305,39.0173,38.8149,38.8149,47400.0
2006-03-31 13:00:00,53.71,53.83,53.61,53.67,39600.0,38.8293,38.9161,38.757,38.8004,39600.0
2006-03-31 13:30:00,53.67,53.79,53.46,53.59,64650.0,38.8004,38.8872,38.6486,38.7426,64650.0
2006-03-31 14:00:00,53.59,53.59,53.45,53.53,56250.0,38.7426,38.7426,38.6414,38.6992,56250.0
2006-03-31 14:30:00,53.54,53.71,53.47,53.67,70500.0,38.7064,38.8293,38.6558,38.8004,70500.0
2006-03-31 15:00:00,53.69,53.76,53.58,53.73,72150.0,38.8149,38.8655,38.7353,38.8438,72150.0
2006-03-31 15:30:00,53.75,53.83,53.7,53.73,129300.0,38.8582,38.9161,38.8221,38.8438,129300.0
2006-04-03 09:30:00,53.87,54.22,53.83,54.05,45000.0,38.945,39.198,38.9161,39.0751,45000.0
2006-04-03 10:00:00,54.05,54.77,53.98,54.77,97050.0,39.0751,39.5956,39.0245,39.5956,97050.0
2006-04-03 10:30:00,54.77,55.04,54.77,54.9,77400.0,39.5956,39.7908,39.5956,39.6896,77400.0
2006-04-03 11:00:00,54.93,55.1,54.72,55.02,61500.0,39.7113,39.8342,39.5595,39.7764,61500.0
2006-04-03 11:30:00,55.01,55.05,54.87,54.98,30150.0,39.7692,39.7981,39.6679,39.7475,30150.0
2006-04-03 12:00:00,54.96,54.97,54.87,54.94,23850.0,39.733,39.7402,39.6679,39.7185,23850.0
2006-04-03 12:30:00,54.94,54.98,54.85,54.91,28950.0,39.7185,39.7475,39.6535,39.6969,28950.0
2006-04-03 13:00:00,54.91,54.95,54.81,54.89,47550.0,39.6969,39.7258,39.6246,39.6824,47550.0
2006-04-03 13:30:00,54.87,54.89,54.71,54.8,31200.0,39.6679,39.6824,39.5523,39.6173,31200.0
2006-04-03 14:00:00,54.79,54.8,54.53,54.56,52350.0,39.6101,39.6173,39.4221,39.4438,52350.0
2006-04-03 14:30:00,54.55,54.57,54.31,54.32,79500.0,39.4366,39.4511,39.2631,39.2703,79500.0
2006-04-03 15:00:00,54.31,54.42,54.25,54.38,55800.0,39.2631,39.3426,39.2197,39.3137,55800.0
2006-04-03 15:30:00,54.38,54.39,54.16,54.2,100950.0,39.3137,39.3209,39.1546,39.1836,100950.0
2006-04-04 09:30:00,54.31,54.4,54.15,54.35,52950.0,39.2631,39.3282,39.1474,39.292,52950.0
2006-04-04 10:00:00,54.35,54.6,54.34,54.36,46050.0,39.292,39.4727,39.2848,39.2992,46050.0
2006-04-04 10:30:00,54.35,54.73,54.27,54.61,117000.0,39.292,39.5667,39.2342,39.48,117000.0
2006-04-04 11:00:00,54.61,54.61,54.37,54.55,65100.0,39.48,39.48,39.3065,39.4366,65100.0
2006-04-04 11:30:00,54.55,54.86,54.55,54.74,59850.0,39.4366,39.6607,39.4366,39.574,59850.0
2006-04-04 12:00:00,54.73,54.87,54.69,54.79,66900.0,39.5667,39.6679,39.5378,39.6101,66900.0
2006-04-04 12:30:00,54.79,54.79,54.67,54.77,28200.0,39.6101,39.6101,39.5233,39.5956,28200.0
2006-04-04 13:00:00,54.77,54.83,54.75,54.78,93300.0,39.5956,39.639,39.5812,39.6029,93300.0
2006-04-04 13:30:00,54.77,54.9,54.77,54.87,70950.0,39.5956,39.6896,39.5956,39.6679,70950.0
2006-04-04 14:00:00,54.87,54.98,54.8,54.95,62100.0,39.6679,39.7475,39.6173,39.7258,62100.0
2006-04-04 14:30:00,54.94,54.99,54.71,54.82,43650.0,39.7185,39.7547,39.5523,39.6318,43650.0
2006-04-04 15:00:00,54.81,54.93,54.75,54.86,48150.0,39.6246,39.7113,39.5812,39.6607,48150.0
2006-04-04 15:30:00,54.85,54.86,54.73,54.8,76950.0,39.6535,39.6607,39.5667,39.6173,76950.0
2006-04-05 09:30:00,54.97,55.25,54.94,55.09,42300.0,39.7402,39.9427,39.7185,39.827,42300.0
2006-04-05 10:00:00,55.09,55.21,54.91,55.09,67350.0,39.827,39.9137,39.6969,39.827,67350.0
2006-04-05 10:30:00,55.06,55.09,54.9,54.93,60600.0,39.8053,39.827,39.6896,39.7113,60600.0
2006-04-05 11:00:00,54.89,55.0,54.83,54.93,67050.0,39.6824,39.7619,39.639,39.7113,67050.0
2006-04-05 11:30:00,54.93,54.93,54.71,54.77,87600.0,39.7113,39.7113,39.5523,39.5956,87600.0
2006-04-05 12:00:00,54.77,54.85,54.75,54.8,38550.0,39.5956,39.6535,39.5812,39.6173,38550.0
2006-04-05 12:30:00,54.77,55.0,54.76,54.94,42600.0,39.5956,39.7619,39.5884,39.7185,42600.0
2006-04-05 13:00:00,54.96,55.13,54.81,54.9,75900.0,39.733,39.8559,39.6246,39.6896,75900.0
2006-04-05 13:30:00,54.89,55.04,54.83,54.99,68700.0,39.6824,39.7908,39.639,39.7547,68700.0
2006-04-05 14:00:00,54.97,55.07,54.92,55.03,75300.0,39.7402,39.8125,39.7041,39.7836,75300.0
2006-04-05 14:30:00,55.03,55.03,54.85,54.95,52350.0,39.7836,39.7836,39.6535,39.7258,52350.0
2006-04-05 15:00:00,54.95,55.0,54.84,54.92,76050.0,39.7258,39.7619,39.6462,39.7041,76050.0
2006-04-05 15:30:00,54.91,54.96,54.82,54.93,79500.0,39.6969,39.733,39.6318,39.7113,79500.0
2006-04-06 09:30:00,52.9,53.11,52.3,52.97,360750.0,38.2437,38.3956,37.81,38.2943,360750.0
2006-04-06 10:00:00,52.94,52.97,51.78,51.88,512850.0,38.2727,38.2943,37.434,37.5063,512850.0
2006-04-06 10:30:00,51.88,52.17,51.53,52.07,369900.0,37.5063,37.716,37.2533,37.6437,369900.0
2006-04-06 11:00:00,52.07,52.54,51.99,52.53,243000.0,37.6437,37.9835,37.5859,37.9762,243000.0
2006-04-06 11:30:00,52.55,52.7,51.81,52.61,147750.0,37.9907,38.0991,37.4557,38.0341,147750.0
2006-04-06 12:00:00,52.61,52.61,52.24,52.26,133350.0,38.0341,38.0341,37.7666,37.7811,133350.0
2006-04-06 12:30:00,52.26,52.26,51.87,51.93,129300.0,37.7811,37.7811,37.4991,37.5425,129300.0
2006-04-06 13:00:00,51.94,52.3,51.81,52.11,127650.0,37.5497,37.81,37.4557,37.6726,127650.0
2006-04-06 13:30:00,52.11,52.31,52.07,52.22,128250.0,37.6726,37.8172,37.6437,37.7521,128250.0
2006-04-06 14:00:00,52.21,52.22,52.05,52.13,138600.0,37.7449,37.7521,37.6292,37.6871,138600.0
2006-04-06 14:30:00,52.13,52.13,51.97,52.03,132150.0,37.6871,37.6871,37.5714,37.6148,132150.0
2006-04-06 15:00:00,52.03,52.39,51.97,52.35,268650.0,37.6148,37.875,37.5714,37.8461,268650.0
2006-04-06 15:30:00,52.36,52.58,52.23,52.45,416850.0,37.8533,38.0124,37.7594,37.9184,416850.0
2006-04-07 09:30:00,52.73,53.19,52.73,52.98,128550.0,38.1208,38.4534,38.1208,38.3016,128550.0
2006-04-07 10:00:00,52.96,53.06,52.64,52.66,180000.0,38.2871,38.3594,38.0558,38.0702,180000.0
2006-04-07 10:30:00,52.63,52.75,52.18,52.69,193350.0,38.0485,38.1353,37.7232,38.0919,193350.0
2006-04-07 11:00:00,52.71,52.87,52.64,52.66,89100.0,38.1064,38.2221,38.0558,38.0702,89100.0
2006-04-07 11:30:00,52.68,52.85,52.63,52.79,137400.0,38.0847,38.2076,38.0485,38.1642,137400.0
2006-04-07 12:00:00,52.78,52.85,52.69,52.81,91200.0,38.157,38.2076,38.0919,38.1787,91200.0
2006-04-07 12:30:00,52.81,52.93,52.55,52.55,115050.0,38.1787,38.2654,37.9907,37.9907,115050.0
2006-04-07 13:00:00,52.53,52.67,52.37,52.59,110250.0,37.9762,38.0775,37.8606,38.0196,110250.0
2006-04-07 13:30:00,52.57,52.59,52.37,52.38,79950.0,38.0052,38.0196,37.8606,37.8678,79950.0
2006-04-07 14:00:00,52.38,52.51,52.27,52.32,102150.0,37.8678,37.9618,37.7883,37.8244,102150.0
2006-04-07 14:30:00,52.36,52.49,52.31,52.32,170100.0,37.8533,37.9473,37.8172,37.8244,170100.0
2006-04-07 15:00:00,52.35,52.37,52.17,52.27,167850.0,37.8461,37.8606,37.716,37.7883,167850.0
2006-04-07 15:30:00,52.27,52.32,52.11,52.26,213000.0,37.7883,37.8244,37.6726,37.7811,213000.0
2006-04-10 09:30:00,52.27,52.42,51.93,52.09,51900.0,37.7883,37.8967,37.5425,37.6582,51900.0
2006-04-10 10:00:00,52.09,52.43,52.09,52.31,45450.0,37.6582,37.904,37.6582,37.8172,45450.0
2006-04-10 10:30:00,52.31,52.43,52.27,52.27,25200.0,37.8172,37.904,37.7883,37.7883,25200.0
2006-04-10 11:00:00,52.31,52.66,52.3,52.66,79350.0,37.8172,38.0702,37.81,38.0702,79350.0
2006-04-10 11:30:00,52.65,52.66,52.51,52.66,43650.0,38.063,38.0702,37.9618,38.0702,43650.0
2006-04-10 12:00:00,52.68,52.74,52.58,52.73,49650.0,38.0847,38.1281,38.0124,38.1208,49650.0
2006-04-10 12:30:00,52.7,52.75,52.65,52.67,109950.0,38.0991,38.1353,38.063,38.0775,109950.0
2006-04-10 13:00:00,52.69,52.71,52.52,52.57,49200.0,38.0919,38.1064,37.969,38.0052,49200.0
2006-04-10 13:30:00,52.57,52.67,52.55,52.61,82650.0,38.0052,38.0775,37.9907,38.0341,82650.0
2006-04-10 14:00:00,52.57,52.71,52.57,52.64,66750.0,38.0052,38.1064,38.0052,38.0558,66750.0
2006-04-10 14:30:00,52.65,52.67,52.46,52.49,58800.0,38.063,38.0775,37.9256,37.9473,58800.0
2006-04-10 15:00:00,52.51,52.66,52.5,52.6,108150.0,37.9618,38.0702,37.9546,38.0269,108150.0
2006-04-10 15:30:00,52.6,52.73,52.59,52.67,312750.0,38.0269,38.1208,38.0196,38.0775,312750.0
2006-04-11 09:30:00,52.67,52.88,52.55,52.59,72450.0,38.0775,38.2293,37.9907,38.0196,72450.0
2006-04-11 10:00:00,52.6,52.71,52.31,52.42,79650.0,38.0269,38.1064,37.8172,37.8967,79650.0
2006-04-11 10:30:00,52.39,52.5,52.28,52.47,129750.0,37.875,37.9546,37.7955,37.9329,129750.0
2006-04-11 11:00:00,52.48,52.67,52.45,52.63,81750.0,37.9401,38.0775,37.9184,38.0485,81750.0
2006-04-11 11:30:00,52.61,52.66,52.55,52.57,73350.0,38.0341,38.0702,37.9907,38.0052,73350.0
2006-04-11 12:00:00,52.57,52.66,52.51,52.56,62700.0,38.0052,38.0702,37.9618,37.9979,62700.0
2006-04-11 12:30:00,52.56,52.61,52.48,52.57,41850.0,37.9979,38.0341,37.9401,38.0052,41850.0
2006-04-11 13:00:00,52.55,52.7,52.55,52.62,74700.0,37.9907,38.0991,37.9907,38.0413,74700.0
2006-04-11 13:30:00,52.62,52.63,52.51,52.55,63450.0,38.0413,38.0485,37.9618,37.9907,63450.0
2006-04-11 14:00:00,52.56,52.67,52.53,52.63,61050.0,37.9979,38.0775,37.9762,38.0485,61050.0
2006-04-11 14:30:00,52.63,52.73,52.55,52.57,121950.0,38.0485,38.1208,37.9907,38.0052,121950.0
2006-04-11 15:00:00,52.57,52.57,52.31,52.44,180300.0,38.0052,38.0052,37.8172,37.9112,180300.0
2006-04-11 15:30:00,52.43,52.55,52.37,52.55,169500.0,37.904,37.9907,37.8606,37.9907,169500.0
2006-04-12 09:30:00,52.55,52.95,52.41,52.77,134250.0,37.9907,38.2799,37.8895,38.1498,134250.0
2006-04-12 10:00:00,52.79,52.97,52.71,52.87,37800.0,38.1642,38.2943,38.1064,38.2221,37800.0
2006-04-12 10:30:00,52.84,52.85,52.6,52.85,76350.0,38.2004,38.2076,38.0269,38.2076,76350.0
2006-04-12 11:00:00,52.85,52.92,52.81,52.87,66150.0,38.2076,38.2582,38.1787,38.2221,66150.0
2006-04-12 11:30:00,52.89,53.02,52.85,52.87,61800.0,38.2365,38.3305,38.2076,38.2221,61800.0
2006-04-12 12:00:00,52.89,52.98,52.81,52.84,36900.0,38.2365,38.3016,38.1787,38.2004,36900.0
2006-04-12 12:30:00,52.81,52.94,52.81,52.93,27900.0,38.1787,38.2727,38.1787,38.2654,27900.0
2006-04-12 13:00:00,52.93,53.03,52.93,52.99,24750.0,38.2654,38.3377,38.2654,38.3088,24750.0
2006-04-12 13:30:00,52.99,53.0,52.85,52.97,31500.0,38.3088,38.316,38.2076,38.2943,31500.0
2006-04-12 14:00:00,52.99,53.0,52.73,52.77,39600.0,38.3088,38.316,38.1208,38.1498,39600.0
2006-04-12 14:30:00,52.79,52.95,52.76,52.92,86850.0,38.1642,38.2799,38.1425,38.2582,86850.0
2006-04-12 15:00:00,52.93,53.04,52.89,53.03,72000.0,38.2654,38.345,38.2365,38.3377,72000.0
2006-04-12 15:30:00,53.03,53.05,52.84,52.87,126600.0,38.3377,38.3522,38.2004,38.2221,126600.0
2006-04-13 09:30:00,52.87,52.94,52.53,52.73,49050.0,38.2221,38.2727,37.9762,38.1208,49050.0
2006-04-13 10:00:00,52.74,53.07,52.67,52.67,41400.0,38.1281,38.3666,38.0775,38.0775,41400.0
2006-04-13 10:30:00,52.67,52.89,52.54,52.89,82650.0,38.0775,38.2365,37.9835,38.2365,82650.0
2006-04-13 11:00:00,52.9,52.97,52.64,52.8,73500.0,38.2437,38.2943,38.0558,38.1714,73500.0
2006-04-13 11:30:00,52.83,52.99,52.69,52.99,33450.0,38.1931,38.3088,38.0919,38.3088,33450.0
2006-04-13 12:00:00,52.97,53.07,52.8,52.86,28350.0,38.2943,38.3666,38.1714,38.2148,28350.0
2006-04-13 12:30:00,52.85,52.9,52.83,52.85,23850.0,38.2076,38.2437,38.1931,38.2076,23850.0
2006-04-13 13:00:00,52.83,52.92,52.82,52.87,21300.0,38.1931,38.2582,38.1859,38.2221,21300.0
2006-04-13 13:30:00,52.89,53.04,52.86,53.0,31350.0,38.2365,38.345,38.2148,38.316,31350.0
2006-04-13 14:00:00,52.99,52.99,52.79,52.83,48000.0,38.3088,38.3088,38.1642,38.1931,48000.0
2006-04-13 14:30:00,52.83,52.86,52.65,52.7,63000.0,38.1931,38.2148,38.063,38.0991,63000.0
2006-04-13 15:00:00,52.69,52.74,52.57,52.66,117150.0,38.0919,38.1281,38.0052,38.0702,117150.0
2006-04-13 15:30:00,52.65,52.71,52.62,52.67,119850.0,38.063,38.1064,38.0413,38.0775,119850.0
2006-04-17 09:30:00,52.81,53.13,52.81,53.0,158700.0,38.1787,38.41,38.1787,38.316,158700.0
2006-04-17 10:00:00,52.9,53.39,52.9,53.1,162750.0,38.2437,38.598,38.2437,38.3883,162750.0
2006-04-17 10:30:00,53.07,53.25,53.05,53.05,73350.0,38.3666,38.4968,38.3522,38.3522,73350.0
2006-04-17 11:00:00,53.08,53.15,53.0,53.02,85200.0,38.3739,38.4245,38.316,38.3305,85200.0
2006-04-17 11:30:00,53.02,53.16,53.0,53.15,63300.0,38.3305,38.4317,38.316,38.4245,63300.0
2006-04-17 12:00:00,53.13,53.23,53.01,53.05,69900.0,38.41,38.4823,38.3233,38.3522,69900.0
2006-04-17 12:30:00,53.03,53.07,53.0,53.04,43200.0,38.3377,38.3666,38.316,38.345,43200.0
2006-04-17 13:00:00,53.03,53.13,53.0,53.07,41850.0,38.3377,38.41,38.316,38.3666,41850.0
2006-04-17 13:30:00,53.07,53.09,52.81,52.84,84600.0,38.3666,38.3811,38.1787,38.2004,84600.0
2006-04-17 14:00:00,52.82,52.84,52.59,52.62,76200.0,38.1859,38.2004,38.0196,38.0413,76200.0
2006-04-17 14:30:00,52.64,52.81,52.46,52.46,76200.0,38.0558,38.1787,37.9256,37.9256,76200.0
2006-04-17 15:00:00,52.47,52.54,52.42,52.49,172500.0,37.9329,37.9835,37.8967,37.9473,172500.0
2006-04-17 15:30:00,52.49,52.9,52.49,52.87,128700.0,37.9473,38.2437,37.9473,38.2221,128700.0
2006-04-18 09:30:00,54.6,54.81,54.05,54.75,315600.0,39.4727,39.6246,39.0751,39.5812,315600.0
2006-04-18 10:00:00,54.75,54.91,54.2,54.2,360150.0,39.5812,39.6969,39.1836,39.1836,360150.0
2006-04-18 10:30:00,54.17,54.6,54.06,54.6,360600.0,39.1619,39.4727,39.0824,39.4727,360600.0
2006-04-18 11:00:00,54.58,54.83,54.55,54.8,308850.0,39.4583,39.639,39.4366,39.6173,308850.0
2006-04-18 11:30:00,54.81,55.37,54.73,55.31,313050.0,39.6246,40.0294,39.5667,39.986,313050.0
2006-04-18 12:00:00,55.31,55.57,55.15,55.37,220650.0,39.986,40.174,39.8704,40.0294,220650.0
2006-04-18 12:30:00,55.35,55.45,55.15,55.43,92850.0,40.015,40.0872,39.8704,40.0728,92850.0
2006-04-18 13:00:00,55.45,55.55,55.34,55.36,108150.0,40.0872,40.1595,40.0077,40.0222,108150.0
2006-04-18 13:30:00,55.36,55.47,54.94,55.19,142500.0,40.0222,40.1017,39.7185,39.8993,142500.0
2006-04-18 14:00:00,55.23,55.62,55.22,55.58,180750.0,39.9282,40.2101,39.921,40.1812,180750.0
2006-04-18 14:30:00,55.57,55.97,55.57,55.9,172650.0,40.174,40.4632,40.174,40.4126,172650.0
2006-04-18 15:00:00,55.91,56.33,55.71,56.27,225000.0,40.4198,40.7234,40.2752,40.6801,225000.0
2006-04-18 15:30:00,56.25,56.31,55.81,55.87,269400.0,40.6656,40.709,40.3475,40.3909,269400.0
2006-04-19 09:30:00,56.0,56.22,55.92,56.04,94950.0,40.4849,40.6439,40.427,40.5138,94950.0
2006-04-19 10:00:00,55.99,55.99,55.75,55.88,112950.0,40.4776,40.4776,40.3041,40.3981,112950.0
2006-04-19 10:30:00,55.87,56.0,55.74,55.82,110850.0,40.3909,40.4849,40.2969,40.3547,110850.0
2006-04-19 11:00:00,55.82,55.97,55.73,55.76,80850.0,40.3547,40.4632,40.2897,40.3114,80850.0
2006-04-19 11:30:00,55.76,55.9,55.63,55.77,65700.0,40.3114,40.4126,40.2174,40.3186,65700.0
2006-04-19 12:00:00,55.75,55.89,55.67,55.79,47100.0,40.3041,40.4053,40.2463,40.333,47100.0
2006-04-19 12:30:00,55.8,55.88,55.58,55.61,62550.0,40.3403,40.3981,40.1812,40.2029,62550.0
2006-04-19 13:00:00,55.61,55.83,55.56,55.65,56850.0,40.2029,40.362,40.1668,40.2318,56850.0
2006-04-19 13:30:00,55.67,55.81,55.63,55.81,45450.0,40.2463,40.3475,40.2174,40.3475,45450.0
2006-04-19 14:00:00,55.81,55.87,55.51,55.81,47850.0,40.3475,40.3909,40.1306,40.3475,47850.0
2006-04-19 14:30:00,55.81,55.85,55.69,55.81,58800.0,40.3475,40.3764,40.2608,40.3475,58800.0
2006-04-19 15:00:00,55.81,55.93,55.74,55.83,73500.0,40.3475,40.4343,40.2969,40.362,73500.0
2006-04-19 15:30:00,55.82,56.49,55.79,56.21,598950.0,40.3547,40.8391,40.333,40.6367,598950.0
2006-04-20 09:30:00,56.37,56.66,56.26,56.63,104250.0,40.7524,40.962,40.6728,40.9403,104250.0
2006-04-20 10:00:00,56.61,56.94,56.57,56.93,115050.0,40.9259,41.1644,40.8969,41.1572,115050.0
2006-04-20 10:30:00,56.89,56.89,56.18,56.32,127050.0,41.1283,41.1283,40.615,40.7162,127050.0
2006-04-20 11:00:00,56.32,56.37,55.89,56.09,91050.0,40.7162,40.7524,40.4053,40.5499,91050.0
2006-04-20 11:30:00,56.09,56.41,56.09,56.39,57300.0,40.5499,40.7813,40.5499,40.7668,57300.0
2006-04-20 12:00:00,56.39,56.6,56.31,56.49,94500.0,40.7668,40.9186,40.709,40.8391,94500.0
2006-04-20 12:30:00,56.45,56.72,56.45,56.72,71850.0,40.8102,41.0054,40.8102,41.0054,71850.0
2006-04-20 13:00:00,56.7,56.75,56.4,56.47,56850.0,40.9909,41.0271,40.774,40.8246,56850.0
2006-04-20 13:30:00,56.47,56.6,56.39,56.6,53700.0,40.8246,40.9186,40.7668,40.9186,53700.0
2006-04-20 14:00:00,56.63,56.66,56.57,56.65,75450.0,40.9403,40.962,40.8969,40.9548,75450.0
2006-04-20 14:30:00,56.63,56.75,56.53,56.69,106350.0,40.9403,41.0271,40.868,40.9837,106350.0
2006-04-20 15:00:00,56.69,56.75,56.57,56.59,96300.0,40.9837,41.0271,40.8969,40.9114,96300.0
2006-04-20 15:30:00,56.6,56.65,56.37,56.47,149700.0,40.9186,40.9548,40.7524,40.8246,149700.0
2006-04-21 09:30:00,56.72,56.72,56.27,56.29,126150.0,41.0054,41.0054,40.6801,40.6945,126150.0
2006-04-21 10:00:00,56.29,56.51,56.03,56.09,67050.0,40.6945,40.8536,40.5066,40.5499,67050.0
2006-04-21 10:30:00,56.09,56.21,56.01,56.15,60150.0,40.5499,40.6367,40.4921,40.5933,60150.0
2006-04-21 11:00:00,56.13,56.22,56.06,56.16,42000.0,40.5788,40.6439,40.5282,40.6005,42000.0
2006-04-21 11:30:00,56.13,56.21,56.09,56.18,48300.0,40.5788,40.6367,40.5499,40.615,48300.0
2006-04-21 12:00:00,56.17,56.33,56.11,56.3,45900.0,40.6078,40.7234,40.5644,40.7017,45900.0
2006-04-21 12:30:00,56.29,56.34,56.2,56.25,46200.0,40.6945,40.7307,40.6295,40.6656,46200.0
2006-04-21 13:00:00,56.29,56.31,56.23,56.29,33450.0,40.6945,40.709,40.6511,40.6945,33450.0
2006-04-21 13:30:00,56.29,56.3,56.07,56.09,50400.0,40.6945,40.7017,40.5355,40.5499,50400.0
2006-04-21 14:00:00,56.09,56.15,55.96,55.96,49950.0,40.5499,40.5933,40.4559,40.4559,49950.0
2006-04-21 14:30:00,55.96,55.96,55.76,55.81,64500.0,40.4559,40.4559,40.3114,40.3475,64500.0
2006-04-21 15:00:00,55.83,55.91,55.78,55.85,72000.0,40.362,40.4198,40.3258,40.3764,72000.0
2006-04-21 15:30:00,55.85,56.37,55.85,56.35,450750.0,40.3764,40.7524,40.3764,40.7379,450750.0
2006-04-24 09:30:00,56.23,56.35,55.95,55.95,82350.0,40.6511,40.7379,40.4487,40.4487,82350.0
2006-04-24 10:00:00,55.93,56.09,55.81,55.98,48000.0,40.4343,40.5499,40.3475,40.4704,48000.0
2006-04-24 10:30:00,55.97,56.21,55.87,55.93,39450.0,40.4632,40.6367,40.3909,40.4343,39450.0
2006-04-24 11:00:00,55.95,55.97,55.52,55.61,77700.0,40.4487,40.4632,40.1379,40.2029,77700.0
2006-04-24 11:30:00,55.57,55.8,55.57,55.69,40650.0,40.174,40.3403,40.174,40.2608,40650.0
2006-04-24 12:00:00,55.71,55.77,55.61,55.66,40950.0,40.2752,40.3186,40.2029,40.2391,40950.0
2006-04-24 12:30:00,55.67,55.72,55.52,55.68,69450.0,40.2463,40.2824,40.1379,40.2535,69450.0
2006-04-24 13:00:00,55.66,55.69,55.52,55.57,41850.0,40.2391,40.2608,40.1379,40.174,41850.0
2006-04-24 13:30:00,55.59,55.97,55.56,55.9,62850.0,40.1885,40.4632,40.1668,40.4126,62850.0
2006-04-24 14:00:00,55.89,55.99,55.84,55.85,57300.0,40.4053,40.4776,40.3692,40.3764,57300.0
2006-04-24 14:30:00,55.85,55.88,55.69,55.73,64650.0,40.3764,40.3981,40.2608,40.2897,64650.0
2006-04-24 15:00:00,55.75,55.95,55.75,55.89,50400.0,40.3041,40.4487,40.3041,40.4053,50400.0
2006-04-24 15:30:00,55.89,56.02,55.81,55.85,86550.0,40.4053,40.4993,40.3475,40.3764,86550.0
2006-04-25 09:30:00,55.9,55.9,55.53,55.53,75600.0,40.4126,40.4126,40.1451,40.1451,75600.0
2006-04-25 10:00:00,55.53,55.56,54.97,55.12,120900.0,40.1451,40.1668,39.7402,39.8487,120900.0
2006-04-25 10:30:00,55.1,55.24,55.02,55.1,99900.0,39.8342,39.9354,39.7764,39.8342,99900.0
2006-04-25 11:00:00,55.13,55.2,54.94,55.0,78450.0,39.8559,39.9065,39.7185,39.7619,78450.0
2006-04-25 11:30:00,54.97,55.05,54.65,54.83,66750.0,39.7402,39.7981,39.5089,39.639,66750.0
2006-04-25 12:00:00,54.85,55.06,54.77,55.06,36450.0,39.6535,39.8053,39.5956,39.8053,36450.0
2006-04-25 12:30:00,55.06,55.23,55.05,55.06,46200.0,39.8053,39.9282,39.7981,39.8053,46200.0
2006-04-25 13:00:00,55.05,55.19,54.85,54.95,93150.0,39.7981,39.8993,39.6535,39.7258,93150.0
2006-04-25 13:30:00,54.98,55.03,54.71,54.81,63600.0,39.7475,39.7836,39.5523,39.6246,63600.0
2006-04-25 14:00:00,54.83,54.97,54.78,54.85,92100.0,39.639,39.7402,39.6029,39.6535,92100.0
2006-04-25 14:30:00,54.83,54.85,54.62,54.66,121050.0,39.639,39.6535,39.4872,39.5161,121050.0
2006-04-25 15:00:00,54.65,54.71,54.53,54.64,157500.0,39.5089,39.5523,39.4221,39.5017,157500.0
2006-04-25 15:30:00,54.62,54.71,54.59,54.69,179850.0,39.4872,39.5523,39.4655,39.5378,179850.0
2006-04-26 09:30:00,54.85,55.2,54.82,55.19,67800.0,39.6535,39.9065,39.6318,39.8993,67800.0
2006-04-26 10:00:00,55.2,55.51,54.99,55.45,58650.0,39.9065,40.1306,39.7547,40.0872,58650.0
2006-04-26 10:30:00,55.46,55.59,55.25,55.28,64050.0,40.0945,40.1885,39.9427,39.9643,64050.0
2006-04-26 11:00:00,55.31,55.4,55.12,55.17,40200.0,39.986,40.0511,39.8487,39.8848,40200.0
2006-04-26 11:30:00,55.18,55.4,55.13,55.29,37350.0,39.8921,40.0511,39.8559,39.9716,37350.0
2006-04-26 12:00:00,55.29,55.47,55.25,55.43,43500.0,39.9716,40.1017,39.9427,40.0728,43500.0
2006-04-26 12:30:00,55.45,55.49,55.37,55.41,27000.0,40.0872,40.1162,40.0294,40.0583,27000.0
2006-04-26 13:00:00,55.4,55.48,55.31,55.33,42000.0,40.0511,40.1089,39.986,40.0005,42000.0
2006-04-26 13:30:00,55.33,55.55,55.29,55.53,37500.0,40.0005,40.1595,39.9716,40.1451,37500.0
2006-04-26 14:00:00,55.53,55.55,55.23,55.33,50250.0,40.1451,40.1595,39.9282,40.0005,50250.0
2006-04-26 14:30:00,55.33,55.33,55.14,55.25,45450.0,40.0005,40.0005,39.8631,39.9427,45450.0
2006-04-26 15:00:00,55.28,55.35,55.17,55.23,83100.0,39.9643,40.015,39.8848,39.9282,83100.0
2006-04-26 15:30:00,55.23,55.41,55.19,55.32,103050.0,39.9282,40.0583,39.8993,39.9933,103050.0
2006-04-27 09:30:00,55.13,55.23,54.47,54.51,92400.0,39.8559,39.9282,39.3788,39.4077,92400.0
2006-04-27 10:00:00,54.5,55.03,54.5,54.76,137400.0,39.4004,39.7836,39.4004,39.5884,137400.0
2006-04-27 10:30:00,54.78,54.86,54.54,54.79,77850.0,39.6029,39.6607,39.4294,39.6101,77850.0
2006-04-27 11:00:00,54.77,55.23,54.77,55.17,105750.0,39.5956,39.9282,39.5956,39.8848,105750.0
2006-04-27 11:30:00,55.16,55.16,54.83,55.04,91950.0,39.8776,39.8776,39.639,39.7908,91950.0
2006-04-27 12:00:00,55.05,55.2,55.03,55.13,57750.0,39.7981,39.9065,39.7836,39.8559,57750.0
2006-04-27 12:30:00,55.14,55.17,54.96,55.05,37950.0,39.8631,39.8848,39.733,39.7981,37950.0
2006-04-27 13:00:00,55.06,55.07,54.78,54.83,61800.0,39.8053,39.8125,39.6029,39.639,61800.0
2006-04-27 13:30:00,54.83,54.83,54.61,54.67,37650.0,39.639,39.639,39.48,39.5233,37650.0
2006-04-27 14:00:00,54.68,54.72,54.49,54.67,41550.0,39.5306,39.5595,39.3932,39.5233,41550.0
2006-04-27 14:30:00,54.65,54.77,54.47,54.56,71250.0,39.5089,39.5956,39.3788,39.4438,71250.0
2006-04-27 15:00:00,54.56,54.63,54.49,54.5,106050.0,39.4438,39.4944,39.3932,39.4004,106050.0
2006-04-27 15:30:00,54.5,54.81,54.35,54.4,209100.0,39.4004,39.6246,39.292,39.3282,209100.0
2006-04-28 09:30:00,54.27,54.37,53.99,53.99,75900.0,39.2342,39.3065,39.0317,39.0317,75900.0
2006-04-28 10:00:00,53.99,54.5,53.99,54.14,83400.0,39.0317,39.4004,39.0317,39.1402,83400.0
2006-04-28 10:30:00,54.12,54.19,53.93,54.08,63300.0,39.1257,39.1763,38.9884,39.0968,63300.0
2006-04-28 11:00:00,54.06,54.32,54.01,54.13,50850.0,39.0824,39.2703,39.0462,39.133,50850.0
2006-04-28 11:30:00,54.16,54.23,54.07,54.21,46650.0,39.1546,39.2053,39.0896,39.1908,46650.0
2006-04-28 12:00:00,54.22,54.22,54.1,54.17,20400.0,39.198,39.198,39.1113,39.1619,20400.0
2006-04-28 12:30:00,54.15,54.19,54.05,54.12,42750.0,39.1474,39.1763,39.0751,39.1257,42750.0
2006-04-28 13:00:00,54.11,54.27,54.09,54.21,47550.0,39.1185,39.2342,39.104,39.1908,47550.0
2006-04-28 13:30:00,54.19,54.25,54.11,54.17,28950.0,39.1763,39.2197,39.1185,39.1619,28950.0
2006-04-28 14:00:00,54.18,54.27,54.13,54.14,40650.0,39.1691,39.2342,39.133,39.1402,40650.0
2006-04-28 14:30:00,54.13,54.17,54.03,54.09,48600.0,39.133,39.1619,39.0607,39.104,48600.0
2006-04-28 15:00:00,54.11,54.19,54.01,54.07,64800.0,39.1185,39.1763,39.0462,39.0896,64800.0
2006-04-28 15:30:00,54.07,54.16,54.03,54.05,84900.0,39.0896,39.1546,39.0607,39.0751,84900.0
2006-05-01 09:30:00,54.8,55.27,54.74,54.83,116550.0,39.6173,39.9571,39.574,39.639,116550.0
2006-05-01 10:00:00,54.81,55.07,54.72,54.99,91650.0,39.6246,39.8125,39.5595,39.7547,91650.0
2006-05-01 10:30:00,55.02,55.11,54.73,54.97,43950.0,39.7764,39.8414,39.5667,39.7402,43950.0
2006-05-01 11:00:00,54.99,55.06,54.81,54.96,37500.0,39.7547,39.8053,39.6246,39.733,37500.0
2006-05-01 11:30:00,54.96,55.02,54.86,55.01,85500.0,39.733,39.7764,39.6607,39.7692,85500.0
2006-05-01 12:00:00,55.01,55.03,54.86,54.9,51900.0,39.7692,39.7836,39.6607,39.6896,51900.0
2006-05-01 12:30:00,54.9,54.91,54.84,54.9,53250.0,39.6896,39.6969,39.6462,39.6896,53250.0
2006-05-01 13:00:00,54.88,54.9,54.79,54.84,22500.0,39.6752,39.6896,39.6101,39.6462,22500.0
2006-05-01 13:30:00,54.85,54.9,54.79,54.85,32850.0,39.6535,39.6896,39.6101,39.6535,32850.0
2006-05-01 14:00:00,54.85,54.97,54.81,54.91,55500.0,39.6535,39.7402,39.6246,39.6969,55500.0
2006-05-01 14:30:00,54.94,55.0,54.86,54.88,70950.0,39.7185,39.7619,39.6607,39.6752,70950.0
2006-05-01 15:00:00,54.88,54.89,54.64,54.77,187800.0,39.6752,39.6824,39.5017,39.5956,187800.0
2006-05-01 15:30:00,54.77,54.85,54.53,54.73,273000.0,39.5956,39.6535,39.4221,39.5667,273000.0
2006-05-02 09:30:00,55.2,55.46,55.04,55.45,160500.0,39.9065,40.0945,39.7908,40.0872,160500.0
2006-05-02 10:00:00,55.43,55.43,55.03,55.23,165600.0,40.0728,40.0728,39.7836,39.9282,165600.0
2006-05-02 10:30:00,55.21,55.36,55.14,55.32,104850.0,39.9137,40.0222,39.8631,39.9933,104850.0
2006-05-02 11:00:00,55.3,55.39,55.09,55.25,77100.0,39.9788,40.0439,39.827,39.9427,77100.0
2006-05-02 11:30:00,55.28,55.43,55.24,55.41,70500.0,39.9643,40.0728,39.9354,40.0583,70500.0
2006-05-02 12:00:00,55.41,55.45,55.34,55.41,55500.0,40.0583,40.0872,40.0077,40.0583,55500.0
2006-05-02 12:30:00,55.41,55.7,55.41,55.69,104250.0,40.0583,40.268,40.0583,40.2608,104250.0
2006-05-02 13:00:00,55.69,55.87,55.69,55.81,86550.0,40.2608,40.3909,40.2608,40.3475,86550.0
2006-05-02 13:30:00,55.83,55.93,55.76,55.9,85950.0,40.362,40.4343,40.3114,40.4126,85950.0
2006-05-02 14:00:00,55.91,56.0,55.83,55.85,81150.0,40.4198,40.4849,40.362,40.3764,81150.0
2006-05-02 14:30:00,55.85,55.91,55.73,55.87,74250.0,40.3764,40.4198,40.2897,40.3909,74250.0
2006-05-02 15:00:00,55.89,55.9,55.65,55.67,135600.0,40.4053,40.4126,40.2318,40.2463,135600.0
2006-05-02 15:30:00,55.67,55.67,55.55,55.6,189750.0,40.2463,40.2463,40.1595,40.1957,189750.0
2006-05-03 09:30:00,55.6,56.34,55.6,56.33,102450.0,40.1957,40.7307,40.1957,40.7234,102450.0
2006-05-03 10:00:00,56.31,56.31,55.89,56.06,103650.0,40.709,40.709,40.4053,40.5282,103650.0
2006-05-03 10:30:00,56.06,56.22,56.03,56.15,69000.0,40.5282,40.6439,40.5066,40.5933,69000.0
2006-05-03 11:00:00,56.15,56.29,56.07,56.1,61650.0,40.5933,40.6945,40.5355,40.5572,61650.0
2006-05-03 11:30:00,56.1,56.28,56.09,56.21,46500.0,40.5572,40.6873,40.5499,40.6367,46500.0
2006-05-03 12:00:00,56.24,56.3,56.1,56.26,45300.0,40.6584,40.7017,40.5572,40.6728,45300.0
2006-05-03 12:30:00,56.27,56.33,56.19,56.29,38400.0,40.6801,40.7234,40.6222,40.6945,38400.0
2006-05-03 13:00:00,56.24,56.28,56.07,56.13,37650.0,40.6584,40.6873,40.5355,40.5788,37650.0
2006-05-03 13:30:00,56.11,56.19,55.91,55.94,57450.0,40.5644,40.6222,40.4198,40.4415,57450.0
2006-05-03 14:00:00,55.94,56.09,55.9,55.96,73650.0,40.4415,40.5499,40.4126,40.4559,73650.0
2006-05-03 14:30:00,56.02,56.18,55.97,56.1,45600.0,40.4993,40.615,40.4632,40.5572,45600.0
2006-05-03 15:00:00,56.09,56.16,56.0,56.12,51750.0,40.5499,40.6005,40.4849,40.5716,51750.0
2006-05-03 15:30:00,56.1,56.25,56.1,56.18,111900.0,40.5572,40.6656,40.5572,40.615,111900.0
2006-05-04 09:30:00,56.45,56.7,56.41,56.52,165000.0,40.8102,40.9909,40.7813,40.8608,165000.0
2006-05-04 10:00:00,56.53,56.82,56.53,56.73,79050.0,40.868,41.0777,40.868,41.0126,79050.0
2006-05-04 10:30:00,56.77,56.83,56.72,56.75,64950.0,41.0415,41.0849,41.0054,41.0271,64950.0
2006-05-04 11:00:00,56.78,57.01,56.75,56.93,70350.0,41.0488,41.215,41.0271,41.1572,70350.0
2006-05-04 11:30:00,56.92,57.07,56.81,57.0,56700.0,41.15,41.2584,41.0704,41.2078,56700.0
2006-05-04 12:00:00,57.01,57.03,56.74,56.74,74400.0,41.215,41.2295,41.0198,41.0198,74400.0
2006-05-04 12:30:00,56.71,56.88,56.6,56.75,54300.0,40.9982,41.1211,40.9186,41.0271,54300.0
2006-05-04 13:00:00,56.77,56.87,56.75,56.85,60600.0,41.0415,41.1138,41.0271,41.0994,60600.0
2006-05-04 13:30:00,56.84,56.95,56.77,56.95,72900.0,41.0921,41.1717,41.0415,41.1717,72900.0
2006-05-04 14:00:00,56.95,57.07,56.9,57.01,65700.0,41.1717,41.2584,41.1355,41.215,65700.0
2006-05-04 14:30:00,57.01,57.03,56.8,56.92,64650.0,41.215,41.2295,41.0632,41.15,64650.0
2006-05-04 15:00:00,56.93,56.96,56.84,56.89,86400.0,41.1572,41.1789,41.0921,41.1283,86400.0
2006-05-04 15:30:00,56.89,57.0,56.85,56.88,112350.0,41.1283,41.2078,41.0994,41.1211,112350.0
2006-05-05 09:30:00,57.67,57.71,56.72,56.88,156900.0,41.6922,41.7211,41.0054,41.1211,156900.0
2006-05-05 10:00:00,56.92,57.51,56.78,57.46,97350.0,41.15,41.5765,41.0488,41.5404,97350.0
2006-05-05 10:30:00,57.46,57.78,57.46,57.71,91950.0,41.5404,41.7717,41.5404,41.7211,91950.0
2006-05-05 11:00:00,57.74,57.84,57.53,57.77,88050.0,41.7428,41.8151,41.591,41.7645,88050.0
2006-05-05 11:30:00,57.8,57.99,57.74,57.91,91500.0,41.7862,41.9235,41.7428,41.8657,91500.0
2006-05-05 12:00:00,57.91,57.93,57.63,57.66,64800.0,41.8657,41.8801,41.6633,41.685,64800.0
2006-05-05 12:30:00,57.67,57.81,57.56,57.66,52200.0,41.6922,41.7934,41.6127,41.685,52200.0
2006-05-05 13:00:00,57.66,57.79,57.59,57.75,42000.0,41.685,41.7789,41.6343,41.75,42000.0
2006-05-05 13:30:00,57.75,57.9,57.75,57.81,68250.0,41.75,41.8585,41.75,41.7934,68250.0
2006-05-05 14:00:00,57.79,57.83,57.56,57.59,82050.0,41.7789,41.8079,41.6127,41.6343,82050.0
2006-05-05 14:30:00,57.61,57.68,57.42,57.53,62550.0,41.6488,41.6994,41.5114,41.591,62550.0
2006-05-05 15:00:00,57.52,57.52,57.13,57.28,126450.0,41.5837,41.5837,41.3018,41.4102,126450.0
2006-05-05 15:30:00,57.29,57.43,57.27,57.37,131700.0,41.4175,41.5187,41.403,41.4753,131700.0
2006-05-08 09:30:00,57.35,57.54,57.2,57.48,87000.0,41.4608,41.5982,41.3524,41.5548,87000.0
2006-05-08 10:00:00,57.53,57.67,57.47,57.47,58650.0,41.591,41.6922,41.5476,41.5476,58650.0
2006-05-08 10:30:00,57.47,57.47,57.34,57.38,49200.0,41.5476,41.5476,41.4536,41.4825,49200.0
2006-05-08 11:00:00,57.37,57.41,57.2,57.31,50100.0,41.4753,41.5042,41.3524,41.4319,50100.0
2006-05-08 11:30:00,57.32,57.36,57.29,57.31,32850.0,41.4392,41.4681,41.4175,41.4319,32850.0
2006-05-08 12:00:00,57.33,57.33,57.21,57.23,29550.0,41.4464,41.4464,41.3596,41.3741,29550.0
2006-05-08 12:30:00,57.21,57.27,57.15,57.22,33300.0,41.3596,41.403,41.3163,41.3669,33300.0
2006-05-08 13:00:00,57.22,57.22,57.09,57.15,46050.0,41.3669,41.3669,41.2729,41.3163,46050.0
2006-05-08 13:30:00,57.13,57.15,57.0,57.0,44250.0,41.3018,41.3163,41.2078,41.2078,44250.0
2006-05-08 14:00:00,57.01,57.18,56.99,57.11,124500.0,41.215,41.3379,41.2006,41.2873,124500.0
2006-05-08 14:30:00,57.11,57.29,57.11,57.25,114450.0,41.2873,41.4175,41.2873,41.3885,114450.0
2006-05-08 15:00:00,57.26,57.26,56.92,56.95,90750.0,41.3958,41.3958,41.15,41.1717,90750.0
2006-05-08 15:30:00,56.95,57.08,56.77,56.83,163650.0,41.1717,41.2656,41.0415,41.0849,163650.0
2006-05-09 09:30:00,56.77,57.14,56.73,57.11,66000.0,41.0415,41.309,41.0126,41.2873,66000.0
2006-05-09 10:00:00,57.13,57.23,57.06,57.13,68550.0,41.3018,41.3741,41.2512,41.3018,68550.0
2006-05-09 10:30:00,57.13,57.29,57.11,57.23,45000.0,41.3018,41.4175,41.2873,41.3741,45000.0
2006-05-09 11:00:00,57.23,57.3,57.16,57.21,54450.0,41.3741,41.4247,41.3235,41.3596,54450.0
2006-05-09 11:30:00,57.21,57.35,57.19,57.27,54450.0,41.3596,41.4608,41.3452,41.403,54450.0
2006-05-09 12:00:00,57.28,57.33,57.27,57.29,50700.0,41.4102,41.4464,41.403,41.4175,50700.0
2006-05-09 12:30:00,57.32,57.33,57.23,57.27,46200.0,41.4392,41.4464,41.3741,41.403,46200.0
2006-05-09 13:00:00,57.24,57.31,57.21,57.26,33300.0,41.3813,41.4319,41.3596,41.3958,33300.0
2006-05-09 13:30:00,57.24,57.26,57.16,57.21,41250.0,41.3813,41.3958,41.3235,41.3596,41250.0
2006-05-09 14:00:00,57.18,57.33,57.17,57.24,68250.0,41.3379,41.4464,41.3307,41.3813,68250.0
2006-05-09 14:30:00,57.23,57.3,57.19,57.23,62250.0,41.3741,41.4247,41.3452,41.3741,62250.0
2006-05-09 15:00:00,57.25,57.27,57.21,57.23,99600.0,41.3885,41.403,41.3596,41.3741,99600.0
2006-05-09 15:30:00,57.23,57.32,57.21,57.24,123750.0,41.3741,41.4392,41.3596,41.3813,123750.0
2006-05-10 09:30:00,57.09,57.33,57.09,57.32,80550.0,41.2729,41.4464,41.2729,41.4392,80550.0
2006-05-10 10:00:00,57.33,57.47,57.29,57.36,40350.0,41.4464,41.5476,41.4175,41.4681,40350.0
2006-05-10 10:30:00,57.35,57.4,57.21,57.23,29700.0,41.4608,41.497,41.3596,41.3741,29700.0
2006-05-10 11:00:00,57.24,57.37,57.24,57.29,31800.0,41.3813,41.4753,41.3813,41.4175,31800.0
2006-05-10 11:30:00,57.32,57.33,57.19,57.23,30000.0,41.4392,41.4464,41.3452,41.3741,30000.0
2006-05-10 12:00:00,57.24,57.29,57.24,57.26,19200.0,41.3813,41.4175,41.3813,41.3958,19200.0
2006-05-10 12:30:00,57.27,57.33,57.23,57.23,34500.0,41.403,41.4464,41.3741,41.3741,34500.0
2006-05-10 13:00:00,57.21,57.21,57.02,57.04,33600.0,41.3596,41.3596,41.2223,41.2367,33600.0
2006-05-10 13:30:00,57.06,57.06,56.93,57.01,40800.0,41.2512,41.2512,41.1572,41.215,40800.0
2006-05-10 14:00:00,56.97,57.04,56.82,56.85,91500.0,41.1861,41.2367,41.0777,41.0994,91500.0
2006-05-10 14:30:00,56.88,57.24,56.79,57.13,135750.0,41.1211,41.3813,41.056,41.3018,135750.0
2006-05-10 15:00:00,57.1,57.19,56.69,56.7,139350.0,41.2801,41.3452,40.9837,40.9909,139350.0
2006-05-10 15:30:00,56.7,56.87,56.67,56.81,229050.0,40.9909,41.1138,40.9692,41.0704,229050.0
2006-05-11 09:30:00,57.1,57.27,56.83,57.26,68550.0,41.2801,41.403,41.0849,41.3958,68550.0
2006-05-11 10:00:00,57.25,57.71,57.19,57.68,99900.0,41.3885,41.7211,41.3452,41.6994,99900.0
2006-05-11 10:30:00,57.68,57.7,57.46,57.59,117900.0,41.6994,41.7139,41.5404,41.6343,117900.0
2006-05-11 11:00:00,57.57,57.73,57.55,57.57,119550.0,41.6199,41.7356,41.6054,41.6199,119550.0
2006-05-11 11:30:00,57.59,57.73,57.3,57.3,49200.0,41.6343,41.7356,41.4247,41.4247,49200.0
2006-05-11 12:00:00,57.31,57.43,57.25,57.35,32700.0,41.4319,41.5187,41.3885,41.4608,32700.0
2006-05-11 12:30:00,57.35,57.35,57.17,57.32,27000.0,41.4608,41.4608,41.3307,41.4392,27000.0
2006-05-11 13:00:00,57.32,57.33,56.87,56.96,43200.0,41.4392,41.4464,41.1138,41.1789,43200.0
2006-05-11 13:30:00,56.96,56.98,56.85,56.97,24450.0,41.1789,41.1934,41.0994,41.1861,24450.0
2006-05-11 14:00:00,56.98,57.3,56.98,57.27,34500.0,41.1934,41.4247,41.1934,41.403,34500.0
2006-05-11 14:30:00,57.27,57.27,57.02,57.06,49500.0,41.403,41.403,41.2223,41.2512,49500.0
2006-05-11 15:00:00,57.02,57.19,56.86,56.86,59700.0,41.2223,41.3452,41.1066,41.1066,59700.0
2006-05-11 15:30:00,56.85,56.93,56.77,56.89,126000.0,41.0994,41.1572,41.0415,41.1283,126000.0
2006-05-12 09:30:00,56.85,56.89,56.24,56.4,134850.0,41.0994,41.1283,40.6584,40.774,134850.0
2006-05-12 10:00:00,56.4,56.44,55.83,56.08,114150.0,40.774,40.803,40.362,40.5427,114150.0
2006-05-12 10:30:00,56.08,56.08,55.7,55.87,167850.0,40.5427,40.5427,40.268,40.3909,167850.0
2006-05-12 11:00:00,55.87,55.98,55.75,55.81,100950.0,40.3909,40.4704,40.3041,40.3475,100950.0
2006-05-12 11:30:00,55.81,55.86,55.52,55.57,119100.0,40.3475,40.3837,40.1379,40.174,119100.0
2006-05-12 12:00:00,55.61,55.93,55.61,55.89,71550.0,40.2029,40.4343,40.2029,40.4053,71550.0
2006-05-12 12:30:00,55.89,55.89,55.43,55.52,94050.0,40.4053,40.4053,40.0728,40.1379,94050.0
2006-05-12 13:00:00,55.5,55.58,55.35,55.46,72150.0,40.1234,40.1812,40.015,40.0945,72150.0
2006-05-12 13:30:00,55.46,55.5,55.23,55.31,50550.0,40.0945,40.1234,39.9282,39.986,50550.0
2006-05-12 14:00:00,55.31,55.63,55.31,55.42,49800.0,39.986,40.2174,39.986,40.0656,49800.0
2006-05-12 14:30:00,55.41,55.52,55.17,55.17,111300.0,40.0583,40.1379,39.8848,39.8848,111300.0
2006-05-12 15:00:00,55.17,55.29,54.89,54.94,207900.0,39.8848,39.9716,39.6824,39.7185,207900.0
2006-05-12 15:30:00,54.93,54.94,54.72,54.72,178950.0,39.7113,39.7185,39.5595,39.5595,178950.0
2006-05-15 09:30:00,54.7,54.85,54.33,54.35,127800.0,39.545,39.6535,39.2775,39.292,127800.0
2006-05-15 10:00:00,54.36,54.55,54.22,54.4,155100.0,39.2992,39.4366,39.198,39.3282,155100.0
2006-05-15 10:30:00,54.42,55.13,54.39,55.03,225300.0,39.3426,39.8559,39.3209,39.7836,225300.0
2006-05-15 11:00:00,55.04,55.23,54.84,54.84,96000.0,39.7908,39.9282,39.6462,39.6462,96000.0
2006-05-15 11:30:00,54.84,54.92,54.68,54.83,55950.0,39.6462,39.7041,39.5306,39.639,55950.0
2006-05-15 12:00:00,54.79,54.83,54.73,54.76,68850.0,39.6101,39.639,39.5667,39.5884,68850.0
2006-05-15 12:30:00,54.74,54.83,54.71,54.82,39600.0,39.574,39.639,39.5523,39.6318,39600.0
2006-05-15 13:00:00,54.82,54.89,54.5,54.57,105000.0,39.6318,39.6824,39.4004,39.4511,105000.0
2006-05-15 13:30:00,54.58,54.65,54.38,54.45,46200.0,39.4583,39.5089,39.3137,39.3643,46200.0
2006-05-15 14:00:00,54.47,54.65,54.4,54.59,76200.0,39.3788,39.5089,39.3282,39.4655,76200.0
2006-05-15 14:30:00,54.58,54.72,54.41,54.51,67800.0,39.4583,39.5595,39.3354,39.4077,67800.0
2006-05-15 15:00:00,54.49,54.83,54.48,54.76,141450.0,39.3932,39.639,39.386,39.5884,141450.0
2006-05-15 15:30:00,54.73,54.95,54.67,54.8,273900.0,39.5667,39.7258,39.5233,39.6173,273900.0
2006-05-16 09:30:00,55.53,55.69,55.1,55.48,157500.0,40.2569,40.3729,39.9451,40.2206,157500.0
2006-05-16 10:00:00,55.47,55.53,55.29,55.37,96600.0,40.2134,40.2569,40.0829,40.1409,96600.0
2006-05-16 10:30:00,55.42,55.47,55.27,55.37,100050.0,40.1771,40.2134,40.0684,40.1409,100050.0
2006-05-16 11:00:00,55.37,55.44,55.33,55.37,84600.0,40.1409,40.1916,40.1119,40.1409,84600.0
2006-05-16 11:30:00,55.36,55.39,55.25,55.34,88800.0,40.1336,40.1554,40.0539,40.1191,88800.0
2006-05-16 12:00:00,55.34,55.43,55.31,55.4,73800.0,40.1191,40.1844,40.0974,40.1626,73800.0
2006-05-16 12:30:00,55.45,55.54,55.37,55.5,89550.0,40.1989,40.2641,40.1409,40.2351,89550.0
2006-05-16 13:00:00,55.52,55.59,55.42,55.56,60000.0,40.2496,40.3004,40.1771,40.2786,60000.0
2006-05-16 13:30:00,55.58,55.61,55.36,55.4,35550.0,40.2931,40.3149,40.1336,40.1626,35550.0
2006-05-16 14:00:00,55.39,55.39,55.25,55.3,46950.0,40.1554,40.1554,40.0539,40.0901,46950.0
2006-05-16 14:30:00,55.3,55.35,55.18,55.19,56700.0,40.0901,40.1264,40.0031,40.0104,56700.0
2006-05-16 15:00:00,55.2,55.3,55.12,55.21,64950.0,40.0176,40.0901,39.9596,40.0249,64950.0
2006-05-16 15:30:00,55.21,55.23,55.0,55.07,80550.0,40.0249,40.0394,39.8726,39.9234,80550.0
2006-05-17 09:30:00,54.48,54.86,54.36,54.45,57450.0,39.4957,39.7711,39.4087,39.4739,57450.0
2006-05-17 10:00:00,54.4,54.65,54.17,54.23,57600.0,39.4377,39.6189,39.2709,39.3144,57600.0
2006-05-17 10:30:00,54.23,54.31,54.07,54.15,36000.0,39.3144,39.3724,39.1984,39.2564,36000.0
2006-05-17 11:00:00,54.12,54.12,53.56,53.59,73650.0,39.2347,39.2347,38.8287,38.8504,73650.0
2006-05-17 11:30:00,53.59,53.93,53.47,53.93,69000.0,38.8504,39.0969,38.7635,39.0969,69000.0
2006-05-17 12:00:00,53.88,54.11,53.84,53.93,95250.0,39.0607,39.2274,39.0317,39.0969,95250.0
2006-05-17 12:30:00,53.96,54.29,53.84,53.87,66600.0,39.1187,39.3579,39.0317,39.0534,66600.0
2006-05-17 13:00:00,53.87,54.0,53.43,53.5,43350.0,39.0534,39.1477,38.7345,38.7852,43350.0
2006-05-17 13:30:00,53.5,53.91,53.42,53.83,62700.0,38.7852,39.0824,38.7272,39.0244,62700.0
2006-05-17 14:00:00,53.83,53.83,53.31,53.46,190950.0,39.0244,39.0244,38.6475,38.7562,190950.0
2006-05-17 14:30:00,53.45,53.49,52.93,53.11,183900.0,38.749,38.778,38.372,38.5025,183900.0
2006-05-17 15:00:00,53.13,53.45,53.06,53.42,281400.0,38.517,38.749,38.4662,38.7272,281400.0
2006-05-17 15:30:00,53.41,53.6,53.22,53.32,136200.0,38.72,38.8577,38.5822,38.6547,136200.0
2006-05-18 09:30:00,53.29,53.41,52.97,53.23,152550.0,38.633,38.72,38.401,38.5895,152550.0
2006-05-18 10:00:00,53.17,53.45,52.97,53.41,69300.0,38.546,38.749,38.401,38.72,69300.0
2006-05-18 10:30:00,53.41,53.57,53.29,53.39,101100.0,38.72,38.8359,38.633,38.7055,101100.0
2006-05-18 11:00:00,53.38,53.38,53.07,53.28,78900.0,38.6982,38.6982,38.4735,38.6257,78900.0
2006-05-18 11:30:00,53.31,53.45,53.08,53.13,62850.0,38.6475,38.749,38.4807,38.517,62850.0
2006-05-18 12:00:00,53.12,53.35,53.07,53.17,48750.0,38.5097,38.6765,38.4735,38.546,48750.0
2006-05-18 12:30:00,53.17,53.31,53.14,53.19,29100.0,38.546,38.6475,38.5242,38.5605,29100.0
2006-05-18 13:00:00,53.2,53.26,53.07,53.13,24450.0,38.5677,38.6112,38.4735,38.517,24450.0
2006-05-18 13:30:00,53.14,53.23,53.08,53.19,37050.0,38.5242,38.5895,38.4807,38.5605,37050.0
2006-05-18 14:00:00,53.17,53.19,52.94,52.97,43500.0,38.546,38.5605,38.3792,38.401,43500.0
2006-05-18 14:30:00,53.0,53.19,52.97,53.01,51450.0,38.4227,38.5605,38.401,38.43,51450.0
2006-05-18 15:00:00,52.97,53.12,52.59,52.66,111150.0,38.401,38.5097,38.1255,38.1762,111150.0
2006-05-18 15:30:00,52.67,52.71,52.35,52.37,194550.0,38.1835,38.2125,37.9515,37.966,194550.0
2006-05-19 09:30:00,52.42,52.58,52.07,52.33,155400.0,38.0022,38.1182,37.7485,37.937,155400.0
2006-05-19 10:00:00,52.3,52.51,52.25,52.45,59400.0,37.9153,38.0675,37.879,38.024,59400.0
2006-05-19 10:30:00,52.43,52.73,52.43,52.67,67050.0,38.0095,38.227,38.0095,38.1835,67050.0
2006-05-19 11:00:00,52.63,52.68,52.42,52.65,151050.0,38.1545,38.1907,38.0022,38.169,151050.0
2006-05-19 11:30:00,52.66,52.7,52.36,52.51,145050.0,38.1762,38.2052,37.9588,38.0675,145050.0
2006-05-19 12:00:00,52.51,52.65,52.44,52.53,130650.0,38.0675,38.169,38.0167,38.082,130650.0
2006-05-19 12:30:00,52.54,52.88,52.53,52.79,129750.0,38.0892,38.3357,38.082,38.2705,129750.0
2006-05-19 13:00:00,52.8,52.97,52.69,52.89,66900.0,38.2777,38.401,38.198,38.343,66900.0
2006-05-19 13:30:00,52.91,53.01,52.79,52.97,86400.0,38.3575,38.43,38.2705,38.401,86400.0
2006-05-19 14:00:00,52.97,53.05,52.88,52.9,84750.0,38.401,38.459,38.3357,38.3502,84750.0
2006-05-19 14:30:00,52.9,52.92,52.43,52.47,79350.0,38.3502,38.3647,38.0095,38.0385,79350.0
2006-05-19 15:00:00,52.44,52.57,52.29,52.47,58050.0,38.0167,38.111,37.908,38.0385,58050.0
2006-05-19 15:30:00,52.49,52.67,52.37,52.56,161400.0,38.053,38.1835,37.966,38.1037,161400.0
2006-05-22 09:30:00,52.15,52.63,52.15,52.39,103500.0,37.8065,38.1545,37.8065,37.9805,103500.0
2006-05-22 10:00:00,52.41,52.41,51.83,51.93,109650.0,37.995,37.995,37.5745,37.647,109650.0
2006-05-22 10:30:00,51.93,52.21,51.88,52.03,83100.0,37.647,37.85,37.6108,37.7195,83100.0
2006-05-22 11:00:00,52.01,52.01,51.61,51.86,81150.0,37.705,37.705,37.415,37.5963,81150.0
2006-05-22 11:30:00,51.87,52.04,51.53,51.82,63900.0,37.6035,37.7268,37.357,37.5673,63900.0
2006-05-22 12:00:00,51.81,52.05,51.72,51.8,63150.0,37.56,37.734,37.4948,37.5528,63150.0
2006-05-22 12:30:00,51.83,52.0,51.65,51.71,60900.0,37.5745,37.6978,37.444,37.4875,60900.0
2006-05-22 13:00:00,51.75,51.9,51.61,51.68,65250.0,37.5165,37.6253,37.415,37.4658,65250.0
2006-05-22 13:30:00,51.67,51.71,51.53,51.6,45750.0,37.4585,37.4875,37.357,37.4078,45750.0
2006-05-22 14:00:00,51.61,51.85,51.41,51.83,67050.0,37.415,37.589,37.27,37.5745,67050.0
2006-05-22 14:30:00,51.79,51.81,51.6,51.76,55500.0,37.5455,37.56,37.4078,37.5238,55500.0
2006-05-22 15:00:00,51.74,52.31,51.71,52.3,84900.0,37.5093,37.9225,37.4875,37.9153,84900.0
2006-05-22 15:30:00,52.31,52.45,51.99,52.03,124200.0,37.9225,38.024,37.6905,37.7195,124200.0
2006-05-23 09:30:00,52.57,53.1,52.55,52.64,112800.0,38.111,38.4952,38.0965,38.1617,112800.0
2006-05-23 10:00:00,52.68,52.81,52.63,52.75,89100.0,38.1907,38.285,38.1545,38.2415,89100.0
2006-05-23 10:30:00,52.71,52.83,52.61,52.67,91950.0,38.2125,38.2995,38.14,38.1835,91950.0
2006-05-23 11:00:00,52.69,52.87,52.6,52.73,120900.0,38.198,38.3285,38.1327,38.227,120900.0
2006-05-23 11:30:00,52.75,52.8,52.52,52.52,33750.0,38.2415,38.2777,38.0747,38.0747,33750.0
2006-05-23 12:00:00,52.5,52.63,52.4,52.51,26400.0,38.0602,38.1545,37.9877,38.0675,26400.0
2006-05-23 12:30:00,52.5,52.52,52.31,52.31,34500.0,38.0602,38.0747,37.9225,37.9225,34500.0
2006-05-23 13:00:00,52.33,52.41,52.31,52.35,55350.0,37.937,37.995,37.9225,37.9515,55350.0
2006-05-23 13:30:00,52.38,52.5,52.21,52.21,85200.0,37.9733,38.0602,37.85,37.85,85200.0
2006-05-23 14:00:00,52.21,52.25,52.09,52.14,74550.0,37.85,37.879,37.763,37.7993,74550.0
2006-05-23 14:30:00,52.14,52.29,51.91,52.04,57750.0,37.7993,37.908,37.6325,37.7268,57750.0
2006-05-23 15:00:00,52.03,52.1,51.93,51.99,104700.0,37.7195,37.7703,37.647,37.6905,104700.0
2006-05-23 15:30:00,51.99,52.05,51.75,51.75,187650.0,37.6905,37.734,37.5165,37.5165,187650.0
2006-05-24 09:30:00,51.76,51.94,51.44,51.88,79950.0,37.5238,37.6543,37.2918,37.6108,79950.0
2006-05-24 10:00:00,51.87,52.09,51.81,52.05,64650.0,37.6035,37.763,37.56,37.734,64650.0
2006-05-24 10:30:00,52.05,52.17,51.95,51.95,57450.0,37.734,37.821,37.6615,37.6615,57450.0
2006-05-24 11:00:00,51.98,51.98,51.57,51.62,57000.0,37.6833,37.6833,37.386,37.4223,57000.0
2006-05-24 11:30:00,51.62,51.62,51.37,51.49,66150.0,37.4223,37.4223,37.241,37.328,66150.0
2006-05-24 12:00:00,51.53,51.61,51.33,51.35,47100.0,37.357,37.415,37.212,37.2265,47100.0
2006-05-24 12:30:00,51.38,51.43,51.03,51.03,64800.0,37.2483,37.2845,36.9946,36.9946,64800.0
2006-05-24 13:00:00,51.02,51.1,50.67,50.68,101100.0,36.9873,37.0453,36.7336,36.7408,101100.0
2006-05-24 13:30:00,50.67,51.06,50.55,50.99,96000.0,36.7336,37.0163,36.6466,36.9656,96000.0
2006-05-24 14:00:00,51.03,51.29,50.87,51.03,82200.0,36.9946,37.183,36.8786,36.9946,82200.0
2006-05-24 14:30:00,51.0,51.54,50.95,51.49,70800.0,36.9728,37.3643,36.9366,37.328,70800.0
2006-05-24 15:00:00,51.5,51.65,51.31,51.38,87300.0,37.3353,37.444,37.1975,37.2483,87300.0
2006-05-24 15:30:00,51.41,51.85,51.4,51.59,88800.0,37.27,37.589,37.2628,37.4005,88800.0
2006-05-25 09:30:00,52.14,52.14,51.52,51.79,90750.0,37.7993,37.7993,37.3498,37.5455,90750.0
2006-05-25 10:00:00,51.79,51.89,51.63,51.89,64500.0,37.5455,37.618,37.4295,37.618,64500.0
2006-05-25 10:30:00,51.89,51.99,51.82,51.93,54300.0,37.618,37.6905,37.5673,37.647,54300.0
2006-05-25 11:00:00,51.94,51.99,51.67,51.72,43500.0,37.6543,37.6905,37.4585,37.4948,43500.0
2006-05-25 11:30:00,51.75,52.29,51.75,52.29,71700.0,37.5165,37.908,37.5165,37.908,71700.0
2006-05-25 12:00:00,52.31,52.31,51.99,52.0,34800.0,37.9225,37.9225,37.6905,37.6978,34800.0
2006-05-25 12:30:00,52.0,52.0,51.81,51.96,33300.0,37.6978,37.6978,37.56,37.6688,33300.0
2006-05-25 13:00:00,51.96,51.99,51.83,51.87,19350.0,37.6688,37.6905,37.5745,37.6035,19350.0
2006-05-25 13:30:00,51.87,52.04,51.83,51.99,72150.0,37.6035,37.7268,37.5745,37.6905,72150.0
2006-05-25 14:00:00,51.97,52.29,51.95,52.23,69750.0,37.676,37.908,37.6615,37.8645,69750.0
2006-05-25 14:30:00,52.21,52.28,52.13,52.2,39750.0,37.85,37.9008,37.792,37.8428,39750.0
2006-05-25 15:00:00,52.2,52.27,52.07,52.23,51750.0,37.8428,37.8935,37.7485,37.8645,51750.0
2006-05-25 15:30:00,52.25,52.33,52.17,52.33,86250.0,37.879,37.937,37.821,37.937,86250.0
2006-05-26 09:30:00,52.41,52.53,52.13,52.31,106950.0,37.995,38.082,37.792,37.9225,106950.0
2006-05-26 10:00:00,52.32,52.47,52.1,52.19,112800.0,37.9298,38.0385,37.7703,37.8355,112800.0
2006-05-26 10:30:00,52.23,52.32,51.88,52.11,109650.0,37.8645,37.9298,37.6108,37.7775,109650.0
2006-05-26 11:00:00,52.11,52.61,52.03,52.49,96150.0,37.7775,38.14,37.7195,38.053,96150.0
2006-05-26 11:30:00,52.54,52.63,52.43,52.55,85500.0,38.0892,38.1545,38.0095,38.0965,85500.0
2006-05-26 12:00:00,52.56,52.61,52.37,52.37,40950.0,38.1037,38.14,37.966,37.966,40950.0
2006-05-26 12:30:00,52.39,52.43,52.22,52.22,54000.0,37.9805,38.0095,37.8573,37.8573,54000.0
2006-05-26 13:00:00,52.24,52.31,52.21,52.27,35850.0,37.8718,37.9225,37.85,37.8935,35850.0
2006-05-26 13:30:00,52.27,52.29,52.23,52.25,18450.0,37.8935,37.908,37.8645,37.879,18450.0
2006-05-26 14:00:00,52.25,52.33,52.2,52.27,28200.0,37.879,37.937,37.8428,37.8935,28200.0
2006-05-26 14:30:00,52.29,52.34,52.24,52.29,23700.0,37.908,37.9443,37.8718,37.908,23700.0
2006-05-26 15:00:00,52.28,52.39,52.25,52.35,33600.0,37.9008,37.9805,37.879,37.9515,33600.0
2006-05-26 15:30:00,52.35,52.45,52.29,52.36,69150.0,37.9515,38.024,37.908,37.9588,69150.0
2006-05-30 09:30:00,51.93,52.27,51.69,51.89,108600.0,37.647,37.8935,37.473,37.618,108600.0
2006-05-30 10:00:00,51.87,51.87,51.53,51.65,65550.0,37.6035,37.6035,37.357,37.444,65550.0
2006-05-30 10:30:00,51.67,51.79,51.57,51.63,59700.0,37.4585,37.5455,37.386,37.4295,59700.0
2006-05-30 11:00:00,51.58,51.63,51.38,51.57,78150.0,37.3933,37.4295,37.2483,37.386,78150.0
2006-05-30 11:30:00,51.55,51.8,51.55,51.73,45150.0,37.3715,37.5528,37.3715,37.502,45150.0
2006-05-30 12:00:00,51.71,51.73,51.53,51.66,29400.0,37.4875,37.502,37.357,37.4513,29400.0
2006-05-30 12:30:00,51.67,51.69,51.51,51.55,38550.0,37.4585,37.473,37.3425,37.3715,38550.0
2006-05-30 13:00:00,51.51,51.62,51.38,51.46,52050.0,37.3425,37.4223,37.2483,37.3063,52050.0
2006-05-30 13:30:00,51.47,51.5,51.2,51.28,81000.0,37.3135,37.3353,37.1178,37.1758,81000.0
2006-05-30 14:00:00,51.32,51.61,51.23,51.47,34950.0,37.2048,37.415,37.1396,37.3135,34950.0
2006-05-30 14:30:00,51.47,51.65,51.37,51.47,66450.0,37.3135,37.444,37.241,37.3135,66450.0
2006-05-30 15:00:00,51.46,51.5,51.33,51.42,117750.0,37.3063,37.3353,37.212,37.2773,117750.0
2006-05-30 15:30:00,51.42,51.45,51.19,51.24,111450.0,37.2773,37.299,37.1106,37.1468,111450.0
2006-05-31 09:30:00,51.56,51.56,51.14,51.15,136800.0,37.3788,37.3788,37.0743,37.0816,136800.0
2006-05-31 10:00:00,51.15,51.62,51.09,51.57,110550.0,37.0816,37.4223,37.0381,37.386,110550.0
2006-05-31 10:30:00,51.55,51.93,51.55,51.69,91950.0,37.3715,37.647,37.3715,37.473,91950.0
2006-05-31 11:00:00,51.68,51.98,51.68,51.98,61650.0,37.4658,37.6833,37.4658,37.6833,61650.0
2006-05-31 11:30:00,51.95,52.13,51.92,52.04,62100.0,37.6615,37.792,37.6398,37.7268,62100.0
2006-05-31 12:00:00,52.03,52.09,51.94,52.04,52650.0,37.7195,37.763,37.6543,37.7268,52650.0
2006-05-31 12:30:00,52.05,52.08,51.93,51.97,52200.0,37.734,37.7558,37.647,37.676,52200.0
2006-05-31 13:00:00,51.97,51.99,51.85,51.89,55200.0,37.676,37.6905,37.589,37.618,55200.0
2006-05-31 13:30:00,51.87,51.95,51.71,51.73,43200.0,37.6035,37.6615,37.4875,37.502,43200.0
2006-05-31 14:00:00,51.67,51.81,51.43,51.56,109950.0,37.4585,37.56,37.2845,37.3788,109950.0
2006-05-31 14:30:00,51.59,51.76,51.59,51.65,63150.0,37.4005,37.5238,37.4005,37.444,63150.0
2006-05-31 15:00:00,51.65,51.73,51.52,51.67,79200.0,37.444,37.502,37.3498,37.4585,79200.0
2006-05-31 15:30:00,51.67,51.95,51.57,51.94,122250.0,37.4585,37.6615,37.386,37.6543,122250.0
2006-06-01 09:30:00,52.33,52.64,52.16,52.36,135450.0,37.937,38.1617,37.8138,37.9588,135450.0
2006-06-01 10:00:00,52.4,52.4,51.73,51.88,123750.0,37.9877,37.9877,37.502,37.6108,123750.0
2006-06-01 10:30:00,51.89,52.25,51.87,52.21,74250.0,37.618,37.879,37.6035,37.85,74250.0
2006-06-01 11:00:00,52.21,52.37,52.09,52.32,39150.0,37.85,37.966,37.763,37.9298,39150.0
2006-06-01 11:30:00,52.35,52.45,52.03,52.03,67350.0,37.9515,38.024,37.7195,37.7195,67350.0
2006-06-01 12:00:00,52.0,52.27,51.97,52.21,56400.0,37.6978,37.8935,37.676,37.85,56400.0
2006-06-01 12:30:00,52.21,52.33,52.13,52.16,37050.0,37.85,37.937,37.792,37.8138,37050.0
2006-06-01 13:00:00,52.17,52.31,52.15,52.31,40800.0,37.821,37.9225,37.8065,37.9225,40800.0
2006-06-01 13:30:00,52.31,52.4,52.27,52.4,72000.0,37.9225,37.9877,37.8935,37.9877,72000.0
2006-06-01 14:00:00,52.41,52.51,52.27,52.46,53100.0,37.995,38.0675,37.8935,38.0312,53100.0
2006-06-01 14:30:00,52.47,52.65,52.45,52.53,75000.0,38.0385,38.169,38.024,38.082,75000.0
2006-06-01 15:00:00,52.53,52.54,52.35,52.45,99750.0,38.082,38.0892,37.9515,38.024,99750.0
2006-06-01 15:30:00,52.46,52.6,52.44,52.57,162450.0,38.0312,38.1327,38.0167,38.111,162450.0
2006-06-02 09:30:00,52.83,53.02,52.21,52.27,121200.0,38.2995,38.4372,37.85,37.8935,121200.0
2006-06-02 10:00:00,52.27,52.69,52.21,52.63,104700.0,37.8935,38.198,37.85,38.1545,104700.0
2006-06-02 10:30:00,52.66,52.88,52.57,52.71,111900.0,38.1762,38.3357,38.111,38.2125,111900.0
2006-06-02 11:00:00,52.71,52.73,52.23,52.26,80400.0,38.2125,38.227,37.8645,37.8863,80400.0
2006-06-02 11:30:00,52.26,52.31,51.99,52.03,48300.0,37.8863,37.9225,37.6905,37.7195,48300.0
2006-06-02 12:00:00,52.03,52.14,51.99,52.14,38400.0,37.7195,37.7993,37.6905,37.7993,38400.0
2006-06-02 12:30:00,52.1,52.5,52.1,52.49,97500.0,37.7703,38.0602,37.7703,38.053,97500.0
2006-06-02 13:00:00,52.48,52.5,52.35,52.45,43350.0,38.0457,38.0602,37.9515,38.024,43350.0
2006-06-02 13:30:00,52.46,52.48,52.32,52.45,30750.0,38.0312,38.0457,37.9298,38.024,30750.0
2006-06-02 14:00:00,52.45,52.55,52.41,52.44,54450.0,38.024,38.0965,37.995,38.0167,54450.0
2006-06-02 14:30:00,52.42,52.57,52.42,52.52,102450.0,38.0022,38.111,38.0022,38.0747,102450.0
2006-06-02 15:00:00,52.51,52.51,52.33,52.49,39150.0,38.0675,38.0675,37.937,38.053,39150.0
2006-06-02 15:30:00,52.47,52.66,52.47,52.57,176400.0,38.0385,38.1762,38.0385,38.111,176400.0
2006-06-05 09:30:00,52.4,52.48,52.34,52.41,128700.0,37.9877,38.0457,37.9443,37.995,128700.0
2006-06-05 10:00:00,52.41,52.59,52.23,52.52,162600.0,37.995,38.1255,37.8645,38.0747,162600.0
2006-06-05 10:30:00,52.52,52.6,52.35,52.48,88350.0,38.0747,38.1327,37.9515,38.0457,88350.0
2006-06-05 11:00:00,52.48,52.67,52.47,52.55,61800.0,38.0457,38.1835,38.0385,38.0965,61800.0
2006-06-05 11:30:00,52.54,52.55,52.26,52.29,34500.0,38.0892,38.0965,37.8863,37.908,34500.0
2006-06-05 12:00:00,52.28,52.28,52.11,52.11,36150.0,37.9008,37.9008,37.7775,37.7775,36150.0
2006-06-05 12:30:00,52.07,52.17,52.01,52.13,35850.0,37.7485,37.821,37.705,37.792,35850.0
2006-06-05 13:00:00,52.13,52.22,52.08,52.12,44400.0,37.792,37.8573,37.7558,37.7848,44400.0
2006-06-05 13:30:00,52.18,52.25,52.13,52.17,34200.0,37.8283,37.879,37.792,37.821,34200.0
2006-06-05 14:00:00,52.15,52.15,51.64,51.8,97350.0,37.8065,37.8065,37.4368,37.5528,97350.0
2006-06-05 14:30:00,51.8,51.83,51.45,51.74,111900.0,37.5528,37.5745,37.299,37.5093,111900.0
2006-06-05 15:00:00,51.73,51.73,51.46,51.57,127200.0,37.502,37.502,37.3063,37.386,127200.0
2006-06-05 15:30:00,51.56,51.59,51.25,51.29,166950.0,37.3788,37.4005,37.154,37.183,166950.0
2006-06-06 09:30:00,51.33,51.57,50.88,50.89,234300.0,37.212,37.386,36.8858,36.8931,234300.0
2006-06-06 10:00:00,50.87,50.99,50.45,50.61,253050.0,36.8786,36.9656,36.5741,36.6901,253050.0
2006-06-06 10:30:00,50.61,50.8,50.55,50.67,209400.0,36.6901,36.8278,36.6466,36.7336,209400.0
2006-06-06 11:00:00,50.72,50.83,50.61,50.65,72450.0,36.7698,36.8496,36.6901,36.7191,72450.0
2006-06-06 11:30:00,50.66,50.75,50.57,50.57,37650.0,36.7263,36.7916,36.6611,36.6611,37650.0
2006-06-06 12:00:00,50.57,50.74,50.45,50.45,50850.0,36.6611,36.7843,36.5741,36.5741,50850.0
2006-06-06 12:30:00,50.47,50.81,50.47,50.72,103200.0,36.5886,36.8351,36.5886,36.7698,103200.0
2006-06-06 13:00:00,50.72,50.72,50.39,50.43,112650.0,36.7698,36.7698,36.5306,36.5596,112650.0
2006-06-06 13:30:00,50.42,50.47,50.14,50.37,171150.0,36.5523,36.5886,36.3493,36.5161,171150.0
2006-06-06 14:00:00,50.37,50.56,50.3,50.35,115050.0,36.5161,36.6538,36.4653,36.5016,115050.0
2006-06-06 14:30:00,50.35,50.47,49.92,49.95,136650.0,36.5016,36.5886,36.1899,36.2116,136650.0
2006-06-06 15:00:00,49.93,50.16,49.91,50.03,163500.0,36.1971,36.3638,36.1826,36.2696,163500.0
2006-06-06 15:30:00,50.03,50.46,49.93,50.33,329550.0,36.2696,36.5813,36.1971,36.4871,329550.0
2006-06-07 09:30:00,50.36,50.49,50.05,50.45,177300.0,36.5088,36.6031,36.2841,36.5741,177300.0
2006-06-07 10:00:00,50.43,50.63,50.39,50.63,104400.0,36.5596,36.7046,36.5306,36.7046,104400.0
2006-06-07 10:30:00,50.57,50.69,50.32,50.36,71700.0,36.6611,36.7481,36.4798,36.5088,71700.0
2006-06-07 11:00:00,50.37,50.64,50.37,50.46,80100.0,36.5161,36.7118,36.5161,36.5813,80100.0
2006-06-07 11:30:00,50.46,50.74,50.45,50.72,84150.0,36.5813,36.7843,36.5741,36.7698,84150.0
2006-06-07 12:00:00,50.72,50.8,50.55,50.59,54300.0,36.7698,36.8278,36.6466,36.6756,54300.0
2006-06-07 12:30:00,50.61,50.63,50.48,50.51,55350.0,36.6901,36.7046,36.5958,36.6176,55350.0
2006-06-07 13:00:00,50.5,50.65,50.5,50.64,67950.0,36.6103,36.7191,36.6103,36.7118,67950.0
2006-06-07 13:30:00,50.61,50.61,50.35,50.45,57900.0,36.6901,36.6901,36.5016,36.5741,57900.0
2006-06-07 14:00:00,50.45,50.63,50.27,50.59,153000.0,36.5741,36.7046,36.4436,36.6756,153000.0
2006-06-07 14:30:00,50.57,50.67,50.44,50.59,109800.0,36.6611,36.7336,36.5668,36.6756,109800.0
2006-06-07 15:00:00,50.61,50.65,50.02,50.02,139650.0,36.6901,36.7191,36.2624,36.2624,139650.0
2006-06-07 15:30:00,50.01,50.21,49.99,50.05,265200.0,36.2551,36.4001,36.2406,36.2841,265200.0
2006-06-08 09:30:00,50.01,50.26,49.83,49.85,160050.0,36.2551,36.4363,36.1246,36.1391,160050.0
2006-06-08 10:00:00,49.82,49.93,49.33,49.33,66000.0,36.1174,36.1971,35.7621,35.7621,66000.0
2006-06-08 10:30:00,49.33,49.47,49.02,49.17,154350.0,35.7621,35.8636,35.5374,35.6461,154350.0
2006-06-08 11:00:00,49.15,49.31,48.63,48.79,108900.0,35.6316,35.7476,35.2547,35.3707,108900.0
2006-06-08 11:30:00,48.79,48.91,48.36,48.4,111600.0,35.3707,35.4576,35.0589,35.0879,111600.0
2006-06-08 12:00:00,48.43,48.93,48.43,48.87,91800.0,35.1097,35.4721,35.1097,35.4287,91800.0
2006-06-08 12:30:00,48.83,49.35,48.79,49.19,100350.0,35.3997,35.7766,35.3707,35.6606,100350.0
2006-06-08 13:00:00,49.19,49.19,48.8,48.93,79350.0,35.6606,35.6606,35.3779,35.4721,79350.0
2006-06-08 13:30:00,48.98,49.47,48.96,49.47,66000.0,35.5084,35.8636,35.4939,35.8636,66000.0
2006-06-08 14:00:00,49.45,49.58,49.17,49.37,256050.0,35.8491,35.9434,35.6461,35.7911,256050.0
2006-06-08 14:30:00,49.41,49.57,49.29,49.38,153600.0,35.8201,35.9361,35.7331,35.7984,153600.0
2006-06-08 15:00:00,49.41,49.85,49.38,49.43,260850.0,35.8201,36.1391,35.7984,35.8346,260850.0
2006-06-08 15:30:00,49.41,49.82,49.41,49.59,204750.0,35.8201,36.1174,35.8201,35.9506,204750.0
2006-06-09 09:30:00,50.03,50.47,49.73,50.41,126600.0,36.2696,36.5886,36.0521,36.5451,126600.0
2006-06-09 10:00:00,50.39,50.43,50.18,50.37,115800.0,36.5306,36.5596,36.3783,36.5161,115800.0
2006-06-09 10:30:00,50.37,50.45,50.19,50.19,123300.0,36.5161,36.5741,36.3856,36.3856,123300.0
2006-06-09 11:00:00,50.2,50.29,50.09,50.19,84150.0,36.3928,36.4581,36.3131,36.3856,84150.0
2006-06-09 11:30:00,50.19,50.23,49.87,49.95,111300.0,36.3856,36.4146,36.1536,36.2116,111300.0
2006-06-09 12:00:00,49.95,50.07,49.91,49.93,124350.0,36.2116,36.2986,36.1826,36.1971,124350.0
2006-06-09 12:30:00,49.93,50.07,49.88,49.92,71250.0,36.1971,36.2986,36.1609,36.1899,71250.0
2006-06-09 13:00:00,49.91,50.05,49.85,49.92,81450.0,36.1826,36.2841,36.1391,36.1899,81450.0
2006-06-09 13:30:00,49.93,50.17,49.91,50.07,103500.0,36.1971,36.3711,36.1826,36.2986,103500.0
2006-06-09 14:00:00,50.06,50.29,50.06,50.27,44550.0,36.2914,36.4581,36.2914,36.4436,44550.0
2006-06-09 14:30:00,50.23,50.44,50.16,50.27,53250.0,36.4146,36.5668,36.3638,36.4436,53250.0
2006-06-09 15:00:00,50.24,50.25,49.96,50.02,106650.0,36.4218,36.4291,36.2189,36.2624,106650.0
2006-06-09 15:30:00,50.05,50.09,49.79,49.83,155700.0,36.2841,36.3131,36.0956,36.1246,155700.0
2006-06-12 09:30:00,50.13,50.24,50.01,50.07,115800.0,36.3421,36.4218,36.2551,36.2986,115800.0
2006-06-12 10:00:00,50.14,50.14,49.67,49.87,82800.0,36.3493,36.3493,36.0086,36.1536,82800.0
2006-06-12 10:30:00,49.86,49.99,49.72,49.77,56550.0,36.1464,36.2406,36.0449,36.0811,56550.0
2006-06-12 11:00:00,49.72,49.91,49.55,49.78,76350.0,36.0449,36.1826,35.9216,36.0884,76350.0
2006-06-12 11:30:00,49.78,49.99,49.75,49.94,85800.0,36.0884,36.2406,36.0666,36.2044,85800.0
2006-06-12 12:00:00,49.94,49.98,49.69,49.79,40050.0,36.2044,36.2334,36.0231,36.0956,40050.0
2006-06-12 12:30:00,49.79,49.9,49.63,49.84,46650.0,36.0956,36.1754,35.9796,36.1319,46650.0
2006-06-12 13:00:00,49.85,49.89,49.72,49.83,55050.0,36.1391,36.1681,36.0449,36.1246,55050.0
2006-06-12 13:30:00,49.84,49.88,49.67,49.73,40500.0,36.1319,36.1609,36.0086,36.0521,40500.0
2006-06-12 14:00:00,49.7,49.71,49.39,49.56,82200.0,36.0304,36.0376,35.8056,35.9289,82200.0
2006-06-12 14:30:00,49.53,49.53,49.35,49.41,73050.0,35.9071,35.9071,35.7766,35.8201,73050.0
2006-06-12 15:00:00,49.41,49.42,49.01,49.07,179250.0,35.8201,35.8274,35.5301,35.5736,179250.0
2006-06-12 15:30:00,49.11,49.21,48.91,49.2,314400.0,35.6026,35.6751,35.4576,35.6679,314400.0
2006-06-13 09:30:00,48.73,49.09,48.47,48.74,165900.0,35.3272,35.5881,35.1387,35.3344,165900.0
2006-06-13 10:00:00,48.7,48.77,47.94,48.56,214650.0,35.3054,35.3562,34.7544,35.2039,214650.0
2006-06-13 10:30:00,48.57,48.58,47.97,48.13,220800.0,35.2112,35.2184,34.7762,34.8922,220800.0
2006-06-13 11:00:00,48.13,48.47,47.95,48.36,116400.0,34.8922,35.1387,34.7617,35.0589,116400.0
2006-06-13 11:30:00,48.33,48.7,48.28,48.7,125100.0,35.0372,35.3054,35.0009,35.3054,125100.0
2006-06-13 12:00:00,48.69,48.7,48.33,48.34,80850.0,35.2982,35.3054,35.0372,35.0444,80850.0
2006-06-13 12:30:00,48.32,48.49,48.29,48.39,65850.0,35.0299,35.1532,35.0082,35.0807,65850.0
2006-06-13 13:00:00,48.37,48.43,48.09,48.1,137400.0,35.0662,35.1097,34.8632,34.8704,137400.0
2006-06-13 13:30:00,48.11,48.56,48.03,48.37,75450.0,34.8777,35.2039,34.8197,35.0662,75450.0
2006-06-13 14:00:00,48.37,48.37,47.9,48.02,95400.0,35.0662,35.0662,34.7254,34.8124,95400.0
2006-06-13 14:30:00,48.03,48.04,47.63,47.7,156450.0,34.8197,34.8269,34.5297,34.5805,156450.0
2006-06-13 15:00:00,47.7,48.31,47.57,48.26,152100.0,34.5805,35.0227,34.4862,34.9864,152100.0
2006-06-13 15:30:00,48.25,48.36,47.83,47.83,229050.0,34.9792,35.0589,34.6747,34.6747,229050.0
2006-06-14 09:30:00,47.89,48.06,47.69,48.05,92400.0,34.7182,34.8414,34.5732,34.8342,92400.0
2006-06-14 10:00:00,48.04,48.27,47.92,47.99,91500.0,34.8269,34.9937,34.7399,34.7907,91500.0
2006-06-14 10:30:00,48.02,48.13,47.73,47.79,79350.0,34.8124,34.8922,34.6022,34.6457,79350.0
2006-06-14 11:00:00,47.81,48.1,47.72,47.99,69450.0,34.6602,34.8704,34.595,34.7907,69450.0
2006-06-14 11:30:00,47.99,48.03,47.83,47.87,190200.0,34.7907,34.8197,34.6747,34.7037,190200.0
2006-06-14 12:00:00,47.85,48.0,47.62,47.67,116100.0,34.6892,34.7979,34.5225,34.5587,116100.0
2006-06-14 12:30:00,47.67,47.81,47.63,47.77,172350.0,34.5587,34.6602,34.5297,34.6312,172350.0
2006-06-14 13:00:00,47.76,47.79,47.46,47.65,111150.0,34.6239,34.6457,34.4065,34.5442,111150.0
2006-06-14 13:30:00,47.62,47.7,47.52,47.7,104550.0,34.5225,34.5805,34.45,34.5805,104550.0
2006-06-14 14:00:00,47.7,47.93,47.63,47.69,110250.0,34.5805,34.7472,34.5297,34.5732,110250.0
2006-06-14 14:30:00,47.69,47.76,47.43,47.57,108600.0,34.5732,34.6239,34.3847,34.4862,108600.0
2006-06-14 15:00:00,47.54,47.75,47.49,47.69,122850.0,34.4645,34.6167,34.4282,34.5732,122850.0
2006-06-14 15:30:00,47.68,48.09,47.65,48.03,196650.0,34.566,34.8632,34.5442,34.8197,196650.0
2006-06-15 09:30:00,48.65,48.99,48.44,48.91,226800.0,35.2692,35.5156,35.1169,35.4576,226800.0
2006-06-15 10:00:00,48.85,49.02,48.68,49.01,104850.0,35.4142,35.5374,35.2909,35.5301,104850.0
2006-06-15 10:30:00,49.03,49.36,48.99,49.26,104850.0,35.5446,35.7839,35.5156,35.7114,104850.0
2006-06-15 11:00:00,49.23,49.43,49.23,49.39,618750.0,35.6896,35.8346,35.6896,35.8056,618750.0
2006-06-15 11:30:00,49.39,49.44,49.27,49.43,94650.0,35.8056,35.8419,35.7186,35.8346,94650.0
2006-06-15 12:00:00,49.43,49.45,49.25,49.35,77100.0,35.8346,35.8491,35.7041,35.7766,77100.0
2006-06-15 12:30:00,49.35,49.44,49.29,49.35,67050.0,35.7766,35.8419,35.7331,35.7766,67050.0
2006-06-15 13:00:00,49.36,49.39,49.25,49.31,41400.0,35.7839,35.8056,35.7041,35.7476,41400.0
2006-06-15 13:30:00,49.3,49.53,49.18,49.53,109200.0,35.7404,35.9071,35.6534,35.9071,109200.0
2006-06-15 14:00:00,49.53,49.87,49.53,49.67,148500.0,35.9071,36.1536,35.9071,36.0086,148500.0
2006-06-15 14:30:00,49.71,50.03,49.67,49.95,120300.0,36.0376,36.2696,36.0086,36.2116,120300.0
2006-06-15 15:00:00,49.95,50.1,49.81,49.98,344700.0,36.2116,36.3203,36.1101,36.2334,344700.0
2006-06-15 15:30:00,49.98,50.07,49.78,49.93,362400.0,36.2334,36.2986,36.0884,36.1971,362400.0
2006-06-16 09:30:00,49.62,50.2,49.43,50.15,287850.0,35.9724,36.3928,35.8346,36.3566,287850.0
2006-06-16 10:00:00,50.18,50.21,49.61,49.61,229950.0,36.3783,36.4001,35.9651,35.9651,229950.0
2006-06-16 10:30:00,49.61,49.75,49.33,49.41,114150.0,35.9651,36.0666,35.7621,35.8201,114150.0
2006-06-16 11:00:00,49.44,49.52,49.2,49.26,117000.0,35.8419,35.8999,35.6679,35.7114,117000.0
2006-06-16 11:30:00,49.21,49.41,49.19,49.37,149850.0,35.6751,35.8201,35.6606,35.7911,149850.0
2006-06-16 12:00:00,49.41,49.63,49.32,49.55,379350.0,35.8201,35.9796,35.7549,35.9216,379350.0
2006-06-16 12:30:00,49.56,49.61,49.45,49.55,70500.0,35.9289,35.9651,35.8491,35.9216,70500.0
2006-06-16 13:00:00,49.6,49.66,49.47,49.53,54600.0,35.9579,36.0014,35.8636,35.9071,54600.0
2006-06-16 13:30:00,49.55,49.69,49.45,49.63,92850.0,35.9216,36.0231,35.8491,35.9796,92850.0
2006-06-16 14:00:00,49.61,49.8,49.56,49.57,51000.0,35.9651,36.1029,35.9289,35.9361,51000.0
2006-06-16 14:30:00,49.56,49.63,49.52,49.63,153900.0,35.9289,35.9796,35.8999,35.9796,153900.0
2006-06-16 15:00:00,49.63,49.74,49.59,49.71,79950.0,35.9796,36.0594,35.9506,36.0376,79950.0
2006-06-16 15:30:00,49.71,49.82,49.51,49.63,114000.0,36.0376,36.1174,35.8926,35.9796,114000.0
2006-06-19 09:30:00,49.8,49.99,49.45,49.63,54750.0,36.1029,36.2406,35.8491,35.9796,54750.0
2006-06-19 10:00:00,49.58,49.74,49.35,49.57,68100.0,35.9434,36.0594,35.7766,35.9361,68100.0
2006-06-19 10:30:00,49.57,49.77,49.46,49.72,72750.0,35.9361,36.0811,35.8564,36.0449,72750.0
2006-06-19 11:00:00,49.72,49.89,49.63,49.73,88650.0,36.0449,36.1681,35.9796,36.0521,88650.0
2006-06-19 11:30:00,49.73,50.0,49.67,49.82,135300.0,36.0521,36.2479,36.0086,36.1174,135300.0
2006-06-19 12:00:00,49.8,49.91,49.74,49.79,46050.0,36.1029,36.1826,36.0594,36.0956,46050.0
2006-06-19 12:30:00,49.78,49.87,49.72,49.83,114000.0,36.0884,36.1536,36.0449,36.1246,114000.0
2006-06-19 13:00:00,49.8,49.81,49.55,49.69,63450.0,36.1029,36.1101,35.9216,36.0231,63450.0
2006-06-19 13:30:00,49.69,49.73,49.45,49.57,49050.0,36.0231,36.0521,35.8491,35.9361,49050.0
2006-06-19 14:00:00,49.56,49.79,49.5,49.79,106200.0,35.9289,36.0956,35.8854,36.0956,106200.0
2006-06-19 14:30:00,49.79,49.8,49.38,49.39,294750.0,36.0956,36.1029,35.7984,35.8056,294750.0
2006-06-19 15:00:00,49.39,49.8,49.38,49.76,108450.0,35.8056,36.1029,35.7984,36.0739,108450.0
2006-06-19 15:30:00,49.75,49.84,49.41,49.5,118200.0,36.0666,36.1319,35.8201,35.8854,118200.0
2006-06-20 09:30:00,49.53,49.93,49.15,49.27,99750.0,35.9071,36.1971,35.6316,35.7186,99750.0
2006-06-20 10:00:00,49.23,49.47,49.17,49.43,58800.0,35.6896,35.8636,35.6461,35.8346,58800.0
2006-06-20 10:30:00,49.47,49.64,49.47,49.53,76350.0,35.8636,35.9869,35.8636,35.9071,76350.0
2006-06-20 11:00:00,49.56,49.87,49.49,49.87,102300.0,35.9289,36.1536,35.8781,36.1536,102300.0
2006-06-20 11:30:00,49.87,49.97,49.72,49.81,23100.0,36.1536,36.2261,36.0449,36.1101,23100.0
2006-06-20 12:00:00,49.8,49.83,49.68,49.69,27450.0,36.1029,36.1246,36.0159,36.0231,27450.0
2006-06-20 12:30:00,49.69,49.73,49.57,49.6,45900.0,36.0231,36.0521,35.9361,35.9579,45900.0
2006-06-20 13:00:00,49.59,49.72,49.59,49.64,20850.0,35.9506,36.0449,35.9506,35.9869,20850.0
2006-06-20 13:30:00,49.61,49.66,49.47,49.56,108750.0,35.9651,36.0014,35.8636,35.9289,108750.0
2006-06-20 14:00:00,49.51,49.57,49.39,49.46,41250.0,35.8926,35.9361,35.8056,35.8564,41250.0
2006-06-20 14:30:00,49.46,49.64,49.41,49.59,73650.0,35.8564,35.9869,35.8201,35.9506,73650.0
2006-06-20 15:00:00,49.58,49.62,49.47,49.58,64050.0,35.9434,35.9724,35.8636,35.9434,64050.0
2006-06-20 15:30:00,49.61,49.61,49.33,49.45,167250.0,35.9651,35.9651,35.7621,35.8491,167250.0
2006-06-21 09:30:00,49.43,50.08,49.43,49.62,317850.0,35.8346,36.3058,35.8346,35.9724,317850.0
2006-06-21 10:00:00,49.59,50.09,49.59,49.85,226050.0,35.9506,36.3131,35.9506,36.1391,226050.0
2006-06-21 10:30:00,49.85,50.05,49.83,50.0,193800.0,36.1391,36.2841,36.1246,36.2479,193800.0
2006-06-21 11:00:00,49.99,50.11,49.93,50.1,139050.0,36.2406,36.3276,36.1971,36.3203,139050.0
2006-06-21 11:30:00,50.13,50.35,50.13,50.27,100800.0,36.3421,36.5016,36.3421,36.4436,100800.0
2006-06-21 12:00:00,50.29,50.6,50.29,50.47,101850.0,36.4581,36.6828,36.4581,36.5886,101850.0
2006-06-21 12:30:00,50.48,50.55,50.45,50.49,41250.0,36.5958,36.6466,36.5741,36.6031,41250.0
2006-06-21 13:00:00,50.5,50.55,50.37,50.47,34950.0,36.6103,36.6466,36.5161,36.5886,34950.0
2006-06-21 13:30:00,50.47,50.65,50.41,50.59,47850.0,36.5886,36.7191,36.5451,36.6756,47850.0
2006-06-21 14:00:00,50.6,50.71,50.52,50.59,73800.0,36.6828,36.7626,36.6248,36.6756,73800.0
2006-06-21 14:30:00,50.59,50.72,50.58,50.63,202350.0,36.6756,36.7698,36.6683,36.7046,202350.0
2006-06-21 15:00:00,50.63,50.64,50.49,50.49,146100.0,36.7046,36.7118,36.6031,36.6031,146100.0
2006-06-21 15:30:00,50.5,50.54,50.3,50.33,219000.0,36.6103,36.6393,36.4653,36.4871,219000.0
2006-06-22 09:30:00,49.85,50.11,49.77,49.97,105900.0,36.1391,36.3276,36.0811,36.2261,105900.0
2006-06-22 10:00:00,49.95,49.97,49.52,49.54,105750.0,36.2116,36.2261,35.8999,35.9144,105750.0
2006-06-22 10:30:00,49.56,49.85,49.47,49.77,76950.0,35.9289,36.1391,35.8636,36.0811,76950.0
2006-06-22 11:00:00,49.77,49.93,49.62,49.87,36300.0,36.0811,36.1971,35.9724,36.1536,36300.0
2006-06-22 11:30:00,49.87,50.01,49.78,49.81,42900.0,36.1536,36.2551,36.0884,36.1101,42900.0
2006-06-22 12:00:00,49.82,50.03,49.82,49.95,100650.0,36.1174,36.2696,36.1174,36.2116,100650.0
2006-06-22 12:30:00,49.95,49.95,49.67,49.86,84450.0,36.2116,36.2116,36.0086,36.1464,84450.0
2006-06-22 13:00:00,49.86,49.97,49.83,49.93,33600.0,36.1464,36.2261,36.1246,36.1971,33600.0
2006-06-22 13:30:00,49.93,49.93,49.65,49.8,42150.0,36.1971,36.1971,35.9941,36.1029,42150.0
2006-06-22 14:00:00,49.81,49.83,49.67,49.79,61800.0,36.1101,36.1246,36.0086,36.0956,61800.0
2006-06-22 14:30:00,49.82,50.03,49.79,49.98,55200.0,36.1174,36.2696,36.0956,36.2334,55200.0
2006-06-22 15:00:00,49.99,50.17,49.87,50.14,70500.0,36.2406,36.3711,36.1536,36.3493,70500.0
2006-06-22 15:30:00,50.14,50.22,49.93,50.07,72600.0,36.3493,36.4073,36.1971,36.2986,72600.0
2006-06-23 09:30:00,49.8,49.99,49.52,49.99,69150.0,36.1029,36.2406,35.8999,36.2406,69150.0
2006-06-23 10:00:00,49.99,50.33,49.88,50.29,49500.0,36.2406,36.4871,36.1609,36.4581,49500.0
2006-06-23 10:30:00,50.29,50.31,50.07,50.27,52800.0,36.4581,36.4726,36.2986,36.4436,52800.0
2006-06-23 11:00:00,50.26,50.27,49.99,50.17,45600.0,36.4363,36.4436,36.2406,36.3711,45600.0
2006-06-23 11:30:00,50.17,50.17,50.01,50.16,18900.0,36.3711,36.3711,36.2551,36.3638,18900.0
2006-06-23 12:00:00,50.17,50.67,50.13,50.55,57600.0,36.3711,36.7336,36.3421,36.6466,57600.0
2006-06-23 12:30:00,50.55,50.57,50.27,50.31,54600.0,36.6466,36.6611,36.4436,36.4726,54600.0
2006-06-23 13:00:00,50.31,50.38,50.21,50.24,62700.0,36.4726,36.5233,36.4001,36.4218,62700.0
2006-06-23 13:30:00,50.24,50.37,50.19,50.2,92850.0,36.4218,36.5161,36.3856,36.3928,92850.0
2006-06-23 14:00:00,50.22,50.25,50.11,50.23,22050.0,36.4073,36.4291,36.3276,36.4146,22050.0
2006-06-23 14:30:00,50.25,50.34,50.1,50.1,89100.0,36.4291,36.4943,36.3203,36.3203,89100.0
2006-06-23 15:00:00,50.12,50.16,50.0,50.14,36600.0,36.3348,36.3638,36.2479,36.3493,36600.0
2006-06-23 15:30:00,50.13,50.23,50.07,50.09,52200.0,36.3421,36.4146,36.2986,36.3131,52200.0
2006-06-26 09:30:00,50.21,50.6,50.21,50.5,45600.0,36.4001,36.6828,36.4001,36.6103,45600.0
2006-06-26 10:00:00,50.51,50.65,50.44,50.53,36000.0,36.6176,36.7191,36.5668,36.6321,36000.0
2006-06-26 10:30:00,50.56,50.63,50.34,50.34,20550.0,36.6538,36.7046,36.4943,36.4943,20550.0
2006-06-26 11:00:00,50.37,50.4,50.13,50.14,23700.0,36.5161,36.5378,36.3421,36.3493,23700.0
2006-06-26 11:30:00,50.15,50.2,49.97,50.05,48450.0,36.3566,36.3928,36.2261,36.2841,48450.0
2006-06-26 12:00:00,50.06,50.16,50.04,50.13,20550.0,36.2914,36.3638,36.2769,36.3421,20550.0
2006-06-26 12:30:00,50.11,50.43,50.11,50.4,11250.0,36.3276,36.5596,36.3276,36.5378,11250.0
2006-06-26 13:00:00,50.41,50.52,50.3,50.3,25050.0,36.5451,36.6248,36.4653,36.4653,25050.0
2006-06-26 13:30:00,50.33,50.36,50.31,50.35,13950.0,36.4871,36.5088,36.4726,36.5016,13950.0
2006-06-26 14:00:00,50.35,50.38,50.23,50.27,21750.0,36.5016,36.5233,36.4146,36.4436,21750.0
2006-06-26 14:30:00,50.25,50.39,50.21,50.32,21900.0,36.4291,36.5306,36.4001,36.4798,21900.0
2006-06-26 15:00:00,50.33,50.41,50.21,50.34,55200.0,36.4871,36.5451,36.4001,36.4943,55200.0
2006-06-26 15:30:00,50.33,50.52,50.31,50.44,109350.0,36.4871,36.6248,36.4726,36.5668,109350.0
2006-06-27 09:30:00,50.37,50.93,50.33,50.77,118650.0,36.5161,36.9221,36.4871,36.8061,118650.0
2006-06-27 10:00:00,50.75,50.9,50.6,50.65,96750.0,36.7916,36.9003,36.6828,36.7191,96750.0
2006-06-27 10:30:00,50.65,50.79,50.58,50.71,298950.0,36.7191,36.8206,36.6683,36.7626,298950.0
2006-06-27 11:00:00,50.71,50.72,50.49,50.59,102900.0,36.7626,36.7698,36.6031,36.6756,102900.0
2006-06-27 11:30:00,50.59,50.65,50.5,50.59,74400.0,36.6756,36.7191,36.6103,36.6756,74400.0
2006-06-27 12:00:00,50.61,50.61,50.44,50.5,49500.0,36.6901,36.6901,36.5668,36.6103,49500.0
2006-06-27 12:30:00,50.47,50.67,50.39,50.61,136200.0,36.5886,36.7336,36.5306,36.6901,136200.0
2006-06-27 13:00:00,50.58,50.79,50.55,50.79,93450.0,36.6683,36.8206,36.6466,36.8206,93450.0
2006-06-27 13:30:00,50.79,50.83,50.63,50.67,100800.0,36.8206,36.8496,36.7046,36.7336,100800.0
2006-06-27 14:00:00,50.67,50.76,50.4,50.4,167550.0,36.7336,36.7988,36.5378,36.5378,167550.0
2006-06-27 14:30:00,50.39,50.51,50.25,50.43,116100.0,36.5306,36.6176,36.4291,36.5596,116100.0
2006-06-27 15:00:00,50.42,50.6,50.41,50.43,63450.0,36.5523,36.6828,36.5451,36.5596,63450.0
2006-06-27 15:30:00,50.43,50.47,50.28,50.42,175800.0,36.5596,36.5886,36.4508,36.5523,175800.0
2006-06-28 09:30:00,50.49,50.59,50.19,50.24,73350.0,36.6031,36.6756,36.3856,36.4218,73350.0
2006-06-28 10:00:00,50.22,50.46,50.22,50.25,107400.0,36.4073,36.5813,36.4073,36.4291,107400.0
2006-06-28 10:30:00,50.25,50.3,49.93,49.95,109050.0,36.4291,36.4653,36.1971,36.2116,109050.0
2006-06-28 11:00:00,49.95,49.95,49.65,49.67,80700.0,36.2116,36.2116,35.9941,36.0086,80700.0
2006-06-28 11:30:00,49.69,49.83,49.63,49.71,86700.0,36.0231,36.1246,35.9796,36.0376,86700.0
2006-06-28 12:00:00,49.7,49.94,49.67,49.87,63450.0,36.0304,36.2044,36.0086,36.1536,63450.0
2006-06-28 12:30:00,49.87,49.99,49.81,49.99,26400.0,36.1536,36.2406,36.1101,36.2406,26400.0
2006-06-28 13:00:00,50.0,50.24,49.93,50.16,48750.0,36.2479,36.4218,36.1971,36.3638,48750.0
2006-06-28 13:30:00,50.15,50.21,49.99,50.21,99000.0,36.3566,36.4001,36.2406,36.4001,99000.0
2006-06-28 14:00:00,50.2,50.42,50.17,50.42,65550.0,36.3928,36.5523,36.3711,36.5523,65550.0
2006-06-28 14:30:00,50.45,50.69,50.43,50.52,84150.0,36.5741,36.7481,36.5596,36.6248,84150.0
2006-06-28 15:00:00,50.5,50.53,50.33,50.36,77100.0,36.6103,36.6321,36.4871,36.5088,77100.0
2006-06-28 15:30:00,50.37,50.55,50.36,50.46,75300.0,36.5161,36.6466,36.5088,36.5813,75300.0
2006-06-29 09:30:00,50.87,51.25,50.85,51.2,91500.0,36.8786,37.154,36.8641,37.1178,91500.0
2006-06-29 10:00:00,51.18,51.21,51.0,51.05,53700.0,37.1033,37.1251,36.9728,37.0091,53700.0
2006-06-29 10:30:00,51.01,51.3,51.01,51.23,58950.0,36.9801,37.1903,36.9801,37.1396,58950.0
2006-06-29 11:00:00,51.25,51.47,51.25,51.31,64350.0,37.154,37.3135,37.154,37.1975,64350.0
2006-06-29 11:30:00,51.31,51.31,50.97,51.09,60300.0,37.1975,37.1975,36.9511,37.0381,60300.0
2006-06-29 12:00:00,51.07,51.21,51.02,51.18,29850.0,37.0236,37.1251,36.9873,37.1033,29850.0
2006-06-29 12:30:00,51.13,51.13,50.92,50.92,15300.0,37.0671,37.0671,36.9148,36.9148,15300.0
2006-06-29 13:00:00,50.92,51.11,50.88,51.09,19650.0,36.9148,37.0526,36.8858,37.0381,19650.0
2006-06-29 13:30:00,51.11,51.11,51.03,51.03,9300.0,37.0526,37.0526,36.9946,36.9946,9300.0
2006-06-29 14:00:00,51.02,51.73,51.02,51.38,72450.0,36.9873,37.502,36.9873,37.2483,72450.0
2006-06-29 14:30:00,51.35,51.67,51.19,51.53,216450.0,37.2265,37.4585,37.1106,37.357,216450.0
2006-06-29 15:00:00,51.53,51.74,51.37,51.71,99300.0,37.357,37.5093,37.241,37.4875,99300.0
2006-06-29 15:30:00,51.72,51.93,51.65,51.9,165150.0,37.4948,37.647,37.444,37.6253,165150.0
2006-06-30 09:30:00,51.87,51.87,51.67,51.79,149400.0,37.6035,37.6035,37.4585,37.5455,149400.0
2006-06-30 10:00:00,51.79,51.79,51.42,51.5,83250.0,37.5455,37.5455,37.2773,37.3353,83250.0
2006-06-30 10:30:00,51.53,51.63,51.39,51.6,82050.0,37.357,37.4295,37.2555,37.4078,82050.0
2006-06-30 11:00:00,51.61,51.64,51.53,51.53,95550.0,37.415,37.4368,37.357,37.357,95550.0
2006-06-30 11:30:00,51.5,51.57,51.41,51.5,103200.0,37.3353,37.386,37.27,37.3353,103200.0
2006-06-30 12:00:00,51.49,51.53,51.43,51.49,54750.0,37.328,37.357,37.2845,37.328,54750.0
2006-06-30 12:30:00,51.46,51.55,51.41,51.43,48900.0,37.3063,37.3715,37.27,37.2845,48900.0
2006-06-30 13:00:00,51.45,51.51,51.43,51.49,37200.0,37.299,37.3425,37.2845,37.328,37200.0
2006-06-30 13:30:00,51.46,51.5,51.43,51.48,57000.0,37.3063,37.3353,37.2845,37.3208,57000.0
2006-06-30 14:00:00,51.48,51.58,51.41,51.45,190650.0,37.3208,37.3933,37.27,37.299,190650.0
2006-06-30 14:30:00,51.45,51.59,51.44,51.55,65850.0,37.299,37.4005,37.2918,37.3715,65850.0
2006-06-30 15:00:00,51.54,51.69,51.48,51.64,61650.0,37.3643,37.473,37.3208,37.4368,61650.0
2006-06-30 15:30:00,51.63,51.83,51.57,51.73,188550.0,37.4295,37.5745,37.386,37.502,188550.0
2006-07-03 09:30:00,52.13,52.13,51.85,51.85,41100.0,37.792,37.792,37.589,37.589,41100.0
2006-07-03 10:00:00,51.78,51.81,51.69,51.76,39300.0,37.5383,37.56,37.473,37.5238,39300.0
2006-07-03 10:30:00,51.77,51.78,51.65,51.65,36900.0,37.531,37.5383,37.444,37.444,36900.0
2006-07-03 11:00:00,51.67,51.76,51.65,51.69,100950.0,37.4585,37.5238,37.444,37.473,100950.0
2006-07-03 11:30:00,51.69,51.77,51.6,51.68,100500.0,37.473,37.531,37.4078,37.4658,100500.0
2006-07-03 12:00:00,51.65,51.75,51.65,51.74,45750.0,37.444,37.5165,37.444,37.5093,45750.0
2006-07-03 12:30:00,51.77,51.92,51.69,51.69,192000.0,37.531,37.6398,37.473,37.473,192000.0
2006-07-03 13:00:00,51.69,51.77,51.69,51.77,13500.0,37.473,37.531,37.473,37.531,13500.0
2006-07-03 13:30:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 14:00:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 14:30:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 15:00:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 15:30:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-05 09:30:00,51.17,51.33,50.91,50.98,89400.0,37.0961,37.212,36.9076,36.9583,89400.0
2006-07-05 10:00:00,50.98,50.98,50.71,50.86,73350.0,36.9583,36.9583,36.7626,36.8713,73350.0
2006-07-05 10:30:00,50.82,50.95,50.63,50.63,122250.0,36.8423,36.9366,36.7046,36.7046,122250.0
2006-07-05 11:00:00,50.62,50.78,50.61,50.71,38700.0,36.6973,36.8133,36.6901,36.7626,38700.0
2006-07-05 11:30:00,50.74,51.03,50.74,50.98,45450.0,36.7843,36.9946,36.7843,36.9583,45450.0
2006-07-05 12:00:00,50.98,50.98,50.73,50.81,51150.0,36.9583,36.9583,36.7771,36.8351,51150.0
2006-07-05 12:30:00,50.83,50.88,50.8,50.87,45150.0,36.8496,36.8858,36.8278,36.8786,45150.0
2006-07-05 13:00:00,50.87,50.95,50.85,50.86,90150.0,36.8786,36.9366,36.8641,36.8713,90150.0
2006-07-05 13:30:00,50.87,50.95,50.81,50.83,85650.0,36.8786,36.9366,36.8351,36.8496,85650.0
2006-07-05 14:00:00,50.83,50.87,50.74,50.78,27150.0,36.8496,36.8786,36.7843,36.8133,27150.0
2006-07-05 14:30:00,50.79,51.03,50.78,50.93,107550.0,36.8206,36.9946,36.8133,36.9221,107550.0
2006-07-05 15:00:00,50.92,50.93,50.81,50.84,50400.0,36.9148,36.9221,36.8351,36.8568,50400.0
2006-07-05 15:30:00,50.84,51.07,50.77,50.94,115650.0,36.8568,37.0236,36.8061,36.9293,115650.0
2006-07-06 09:30:00,50.83,51.54,50.61,51.47,114150.0,36.8496,37.3643,36.6901,37.3135,114150.0
2006-07-06 10:00:00,51.47,51.5,51.33,51.39,76350.0,37.3135,37.3353,37.212,37.2555,76350.0
2006-07-06 10:30:00,51.39,51.46,51.17,51.21,58500.0,37.2555,37.3063,37.0961,37.1251,58500.0
2006-07-06 11:00:00,51.21,51.25,51.11,51.11,52500.0,37.1251,37.154,37.0526,37.0526,52500.0
2006-07-06 11:30:00,51.12,51.14,50.88,50.88,54450.0,37.0598,37.0743,36.8858,36.8858,54450.0
2006-07-06 12:00:00,50.91,51.02,50.77,50.87,27900.0,36.9076,36.9873,36.8061,36.8786,27900.0
2006-07-06 12:30:00,50.88,51.12,50.87,51.05,16350.0,36.8858,37.0598,36.8786,37.0091,16350.0
2006-07-06 13:00:00,51.08,51.19,51.08,51.16,45000.0,37.0308,37.1106,37.0308,37.0888,45000.0
2006-07-06 13:30:00,51.13,51.21,51.07,51.11,72750.0,37.0671,37.1251,37.0236,37.0526,72750.0
2006-07-06 14:00:00,51.12,51.13,50.95,50.95,125850.0,37.0598,37.0671,36.9366,36.9366,125850.0
2006-07-06 14:30:00,50.95,50.97,50.85,50.92,58950.0,36.9366,36.9511,36.8641,36.9148,58950.0
2006-07-06 15:00:00,50.91,50.91,50.75,50.75,84900.0,36.9076,36.9076,36.7916,36.7916,84900.0
2006-07-06 15:30:00,50.73,50.86,50.66,50.85,197700.0,36.7771,36.8713,36.7263,36.8641,197700.0
2006-07-07 09:30:00,52.13,52.13,51.65,51.71,396000.0,37.792,37.792,37.444,37.4875,396000.0
2006-07-07 10:00:00,51.71,51.83,51.62,51.66,291150.0,37.4875,37.5745,37.4223,37.4513,291150.0
2006-07-07 10:30:00,51.66,51.73,51.51,51.67,190500.0,37.4513,37.502,37.3425,37.4585,190500.0
2006-07-07 11:00:00,51.69,51.76,51.55,51.65,157650.0,37.473,37.5238,37.3715,37.444,157650.0
2006-07-07 11:30:00,51.65,51.71,51.59,51.65,187050.0,37.444,37.4875,37.4005,37.444,187050.0
2006-07-07 12:00:00,51.61,51.69,51.51,51.66,76350.0,37.415,37.473,37.3425,37.4513,76350.0
2006-07-07 12:30:00,51.67,51.67,51.4,51.46,67050.0,37.4585,37.4585,37.2628,37.3063,67050.0
2006-07-07 13:00:00,51.45,51.47,51.19,51.41,59250.0,37.299,37.3135,37.1106,37.27,59250.0
2006-07-07 13:30:00,51.39,51.52,51.33,51.41,84150.0,37.2555,37.3498,37.212,37.27,84150.0
2006-07-07 14:00:00,51.42,51.65,51.41,51.6,69450.0,37.2773,37.444,37.27,37.4078,69450.0
2006-07-07 14:30:00,51.59,51.6,51.18,51.29,144150.0,37.4005,37.4078,37.1033,37.183,144150.0
2006-07-07 15:00:00,51.27,51.35,51.18,51.19,92850.0,37.1685,37.2265,37.1033,37.1106,92850.0
2006-07-07 15:30:00,51.17,51.34,51.11,51.3,246300.0,37.0961,37.2193,37.0526,37.1903,246300.0
2006-07-10 09:30:00,51.27,51.27,50.75,50.83,181950.0,37.1685,37.1685,36.7916,36.8496,181950.0
2006-07-10 10:00:00,50.85,50.87,50.63,50.65,149550.0,36.8641,36.8786,36.7046,36.7191,149550.0
2006-07-10 10:30:00,50.65,50.8,50.54,50.75,209850.0,36.7191,36.8278,36.6393,36.7916,209850.0
2006-07-10 11:00:00,50.79,50.83,50.72,50.82,114900.0,36.8206,36.8496,36.7698,36.8423,114900.0
2006-07-10 11:30:00,50.83,50.91,50.73,50.89,95250.0,36.8496,36.9076,36.7771,36.8931,95250.0
2006-07-10 12:00:00,50.89,50.93,50.78,50.88,81000.0,36.8931,36.9221,36.8133,36.8858,81000.0
2006-07-10 12:30:00,50.91,51.08,50.85,50.87,78600.0,36.9076,37.0308,36.8641,36.8786,78600.0
2006-07-10 13:00:00,50.87,50.89,50.75,50.89,45600.0,36.8786,36.8931,36.7916,36.8931,45600.0
2006-07-10 13:30:00,50.87,50.95,50.83,50.87,62700.0,36.8786,36.9366,36.8496,36.8786,62700.0
2006-07-10 14:00:00,50.88,50.93,50.79,50.79,65700.0,36.8858,36.9221,36.8206,36.8206,65700.0
2006-07-10 14:30:00,50.83,50.83,50.59,50.72,73950.0,36.8496,36.8496,36.6756,36.7698,73950.0
2006-07-10 15:00:00,50.73,50.89,50.72,50.89,86250.0,36.7771,36.8931,36.7698,36.8931,86250.0
2006-07-10 15:30:00,50.89,50.89,50.75,50.83,130350.0,36.8931,36.8931,36.7916,36.8496,130350.0
2006-07-11 09:30:00,50.67,51.01,50.49,50.92,99300.0,36.7336,36.9801,36.6031,36.9148,99300.0
2006-07-11 10:00:00,50.96,50.98,50.55,50.55,84000.0,36.9438,36.9583,36.6466,36.6466,84000.0
2006-07-11 10:30:00,50.53,50.53,50.29,50.37,49650.0,36.6321,36.6321,36.4581,36.5161,49650.0
2006-07-11 11:00:00,50.4,50.59,50.35,50.58,39150.0,36.5378,36.6756,36.5016,36.6683,39150.0
2006-07-11 11:30:00,50.59,50.61,50.33,50.41,54750.0,36.6756,36.6901,36.4871,36.5451,54750.0
2006-07-11 12:00:00,50.45,50.59,50.33,50.52,37800.0,36.5741,36.6756,36.4871,36.6248,37800.0
2006-07-11 12:30:00,50.52,50.55,50.46,50.48,26850.0,36.6248,36.6466,36.5813,36.5958,26850.0
2006-07-11 13:00:00,50.49,50.5,50.43,50.46,33150.0,36.6031,36.6103,36.5596,36.5813,33150.0
2006-07-11 13:30:00,50.46,50.57,50.43,50.53,70500.0,36.5813,36.6611,36.5596,36.6321,70500.0
2006-07-11 14:00:00,50.53,50.65,50.5,50.54,61050.0,36.6321,36.7191,36.6103,36.6393,61050.0
2006-07-11 14:30:00,50.55,50.58,50.45,50.49,53700.0,36.6466,36.6683,36.5741,36.6031,53700.0
2006-07-11 15:00:00,50.49,50.73,50.43,50.61,95700.0,36.6031,36.7771,36.5596,36.6901,95700.0
2006-07-11 15:30:00,50.62,50.81,50.61,50.75,127950.0,36.6973,36.8351,36.6901,36.7916,127950.0
2006-07-12 09:30:00,50.6,50.67,50.45,50.5,75000.0,36.6828,36.7336,36.5741,36.6103,75000.0
2006-07-12 10:00:00,50.5,50.53,50.0,50.09,100350.0,36.6103,36.6321,36.2479,36.3131,100350.0
2006-07-12 10:30:00,50.1,50.1,49.78,49.89,93450.0,36.3203,36.3203,36.0884,36.1681,93450.0
2006-07-12 11:00:00,49.91,50.02,49.73,49.88,83100.0,36.1826,36.2624,36.0521,36.1609,83100.0
2006-07-12 11:30:00,49.87,50.13,49.87,50.11,85350.0,36.1536,36.3421,36.1536,36.3276,85350.0
2006-07-12 12:00:00,50.11,50.13,49.77,49.83,46350.0,36.3276,36.3421,36.0811,36.1246,46350.0
2006-07-12 12:30:00,49.84,49.99,49.81,49.99,25950.0,36.1319,36.2406,36.1101,36.2406,25950.0
2006-07-12 13:00:00,49.99,49.99,49.75,49.82,37050.0,36.2406,36.2406,36.0666,36.1174,37050.0
2006-07-12 13:30:00,49.79,49.93,49.77,49.9,44550.0,36.0956,36.1971,36.0811,36.1754,44550.0
2006-07-12 14:00:00,49.89,49.96,49.86,49.9,48150.0,36.1681,36.2189,36.1464,36.1754,48150.0
2006-07-12 14:30:00,49.91,49.99,49.67,49.71,53850.0,36.1826,36.2406,36.0086,36.0376,53850.0
2006-07-12 15:00:00,49.73,49.99,49.69,49.91,49650.0,36.0521,36.2406,36.0231,36.1826,49650.0
2006-07-12 15:30:00,49.9,49.96,49.73,49.78,97950.0,36.1754,36.2189,36.0521,36.0884,97950.0
2006-07-13 09:30:00,49.27,49.39,48.88,49.06,89700.0,35.7186,35.8056,35.4359,35.5664,89700.0
2006-07-13 10:00:00,49.07,49.17,48.87,49.03,81900.0,35.5736,35.6461,35.4287,35.5446,81900.0
2006-07-13 10:30:00,48.99,49.29,48.97,49.01,88200.0,35.5156,35.7331,35.5011,35.5301,88200.0
2006-07-13 11:00:00,49.01,49.15,48.93,49.13,64650.0,35.5301,35.6316,35.4721,35.6171,64650.0
2006-07-13 11:30:00,49.11,49.21,49.0,49.11,139500.0,35.6026,35.6751,35.5229,35.6026,139500.0
2006-07-13 12:00:00,49.11,49.35,49.11,49.25,120600.0,35.6026,35.7766,35.6026,35.7041,120600.0
2006-07-13 12:30:00,49.24,49.31,49.15,49.15,25950.0,35.6969,35.7476,35.6316,35.6316,25950.0
2006-07-13 13:00:00,49.21,49.27,49.01,49.11,49500.0,35.6751,35.7186,35.5301,35.6026,49500.0
2006-07-13 13:30:00,49.1,49.12,48.87,48.93,61500.0,35.5954,35.6099,35.4287,35.4721,61500.0
2006-07-13 14:00:00,48.93,48.98,48.81,48.89,82800.0,35.4721,35.5084,35.3852,35.4432,82800.0
2006-07-13 14:30:00,48.91,48.93,48.71,48.77,82050.0,35.4576,35.4721,35.3127,35.3562,82050.0
2006-07-13 15:00:00,48.77,48.79,48.58,48.75,106500.0,35.3562,35.3707,35.2184,35.3417,106500.0
2006-07-13 15:30:00,48.76,48.76,48.65,48.68,166950.0,35.3489,35.3489,35.2692,35.2909,166950.0
2006-07-14 09:30:00,48.93,48.98,48.6,48.62,114750.0,35.4721,35.5084,35.2329,35.2474,114750.0
2006-07-14 10:00:00,48.62,48.73,48.41,48.64,109650.0,35.2474,35.3272,35.0952,35.2619,109650.0
2006-07-14 10:30:00,48.63,48.64,48.23,48.25,75900.0,35.2547,35.2619,34.9647,34.9792,75900.0
2006-07-14 11:00:00,48.25,48.29,47.95,48.11,82950.0,34.9792,35.0082,34.7617,34.8777,82950.0
2006-07-14 11:30:00,48.11,48.24,47.97,48.23,85050.0,34.8777,34.9719,34.7762,34.9647,85050.0
2006-07-14 12:00:00,48.23,48.31,48.19,48.24,74100.0,34.9647,35.0227,34.9357,34.9719,74100.0
2006-07-14 12:30:00,48.24,48.51,48.2,48.48,84000.0,34.9719,35.1677,34.9429,35.1459,84000.0
2006-07-14 13:00:00,48.49,48.49,48.23,48.43,69600.0,35.1532,35.1532,34.9647,35.1097,69600.0
2006-07-14 13:30:00,48.45,48.5,48.33,48.33,100800.0,35.1242,35.1604,35.0372,35.0372,100800.0
2006-07-14 14:00:00,48.34,48.35,48.06,48.07,111450.0,35.0444,35.0517,34.8414,34.8487,111450.0
2006-07-14 14:30:00,48.09,48.19,47.99,48.15,143550.0,34.8632,34.9357,34.7907,34.9067,143550.0
2006-07-14 15:00:00,48.15,48.28,48.14,48.19,76950.0,34.9067,35.0009,34.8994,34.9357,76950.0
2006-07-14 15:30:00,48.16,48.43,48.16,48.34,124650.0,34.9139,35.1097,34.9139,35.0444,124650.0
2006-07-17 09:30:00,48.0,48.46,47.91,47.93,131250.0,34.7979,35.1314,34.7327,34.7472,131250.0
2006-07-17 10:00:00,47.92,47.97,47.59,47.61,101850.0,34.7399,34.7762,34.5007,34.5152,101850.0
2006-07-17 10:30:00,47.58,47.58,47.27,47.45,242250.0,34.4935,34.4935,34.2687,34.3992,242250.0
2006-07-17 11:00:00,47.45,47.7,47.4,47.48,135000.0,34.3992,34.5805,34.363,34.421,135000.0
2006-07-17 11:30:00,47.49,47.66,47.4,47.4,93900.0,34.4282,34.5515,34.363,34.363,93900.0
2006-07-17 12:00:00,47.41,47.53,47.27,47.39,126000.0,34.3702,34.4572,34.2687,34.3557,126000.0
2006-07-17 12:30:00,47.39,47.49,47.3,47.3,110550.0,34.3557,34.4282,34.2905,34.2905,110550.0
2006-07-17 13:00:00,47.28,47.33,47.2,47.22,111000.0,34.276,34.3122,34.218,34.2325,111000.0
2006-07-17 13:30:00,47.23,47.32,47.2,47.29,145200.0,34.2397,34.305,34.218,34.2832,145200.0
2006-07-17 14:00:00,47.29,47.33,47.19,47.23,92100.0,34.2832,34.3122,34.2107,34.2397,92100.0
2006-07-17 14:30:00,47.23,47.25,47.09,47.14,60900.0,34.2397,34.2542,34.1382,34.1745,60900.0
2006-07-17 15:00:00,47.14,47.14,46.97,46.97,138750.0,34.1745,34.1745,34.0512,34.0512,138750.0
2006-07-17 15:30:00,46.97,47.26,46.93,47.11,205650.0,34.0512,34.2615,34.0222,34.1527,205650.0
2006-07-18 09:30:00,47.4,47.91,47.39,47.61,134250.0,34.363,34.7327,34.3557,34.5152,134250.0
2006-07-18 10:00:00,47.58,47.6,47.31,47.43,129450.0,34.4935,34.508,34.2977,34.3847,129450.0
2006-07-18 10:30:00,47.43,47.47,47.07,47.09,95700.0,34.3847,34.4137,34.1237,34.1382,95700.0
2006-07-18 11:00:00,47.08,47.27,46.95,47.21,57150.0,34.131,34.2687,34.0367,34.2252,57150.0
2006-07-18 11:30:00,47.23,47.45,47.18,47.38,80700.0,34.2397,34.3992,34.2035,34.3485,80700.0
2006-07-18 12:00:00,47.38,47.4,47.08,47.2,139950.0,34.3485,34.363,34.131,34.218,139950.0
2006-07-18 12:30:00,47.21,47.35,47.09,47.17,76800.0,34.2252,34.3267,34.1382,34.1962,76800.0
2006-07-18 13:00:00,47.16,47.16,46.78,46.94,107850.0,34.189,34.189,33.9135,34.0295,107850.0
2006-07-18 13:30:00,46.95,47.06,46.84,46.87,110100.0,34.0367,34.1165,33.957,33.9787,110100.0
2006-07-18 14:00:00,46.89,47.15,46.86,47.15,140250.0,33.9932,34.1817,33.9715,34.1817,140250.0
2006-07-18 14:30:00,47.15,47.59,47.08,47.43,163800.0,34.1817,34.5007,34.131,34.3847,163800.0
2006-07-18 15:00:00,47.43,47.49,47.16,47.35,101100.0,34.3847,34.4282,34.189,34.3267,101100.0
2006-07-18 15:30:00,47.35,47.83,47.32,47.75,162150.0,34.3267,34.6747,34.305,34.6167,162150.0
2006-07-19 09:30:00,47.69,48.57,47.69,48.43,157050.0,34.5732,35.2112,34.5732,35.1097,157050.0
2006-07-19 10:00:00,48.43,48.97,48.43,48.6,139200.0,35.1097,35.5011,35.1097,35.2329,139200.0
2006-07-19 10:30:00,48.61,49.39,48.61,49.23,187800.0,35.2402,35.8056,35.2402,35.6896,187800.0
2006-07-19 11:00:00,49.23,49.42,49.22,49.23,239100.0,35.6896,35.8274,35.6824,35.6896,239100.0
2006-07-19 11:30:00,49.23,49.35,49.12,49.18,87450.0,35.6896,35.7766,35.6099,35.6534,87450.0
2006-07-19 12:00:00,49.15,49.16,48.88,48.99,96450.0,35.6316,35.6389,35.4359,35.5156,96450.0
2006-07-19 12:30:00,49.0,49.11,48.93,49.05,49650.0,35.5229,35.6026,35.4721,35.5591,49650.0
2006-07-19 13:00:00,49.07,49.51,49.06,49.4,277050.0,35.5736,35.8926,35.5664,35.8129,277050.0
2006-07-19 13:30:00,49.41,49.51,49.27,49.42,80700.0,35.8201,35.8926,35.7186,35.8274,80700.0
2006-07-19 14:00:00,49.42,49.67,49.35,49.59,133350.0,35.8274,36.0086,35.7766,35.9506,133350.0
2006-07-19 14:30:00,49.59,49.77,49.49,49.62,121050.0,35.9506,36.0811,35.8781,35.9724,121050.0
2006-07-19 15:00:00,49.63,49.65,49.23,49.41,195600.0,35.9796,35.9941,35.6896,35.8201,195600.0
2006-07-19 15:30:00,49.39,49.43,49.17,49.23,274050.0,35.8056,35.8346,35.6461,35.6896,274050.0
2006-07-20 09:30:00,49.17,49.83,49.14,49.2,83100.0,35.6461,36.1246,35.6244,35.6679,83100.0
2006-07-20 10:00:00,49.17,49.22,48.84,48.98,110550.0,35.6461,35.6824,35.4069,35.5084,110550.0
2006-07-20 10:30:00,48.98,49.03,48.63,48.89,69750.0,35.5084,35.5446,35.2547,35.4432,69750.0
2006-07-20 11:00:00,48.89,48.97,48.64,48.76,70950.0,35.4432,35.5011,35.2619,35.3489,70950.0
2006-07-20 11:30:00,48.77,48.83,48.73,48.77,42750.0,35.3562,35.3997,35.3272,35.3562,42750.0
2006-07-20 12:00:00,48.77,48.77,48.43,48.47,114450.0,35.3562,35.3562,35.1097,35.1387,114450.0
2006-07-20 12:30:00,48.47,48.47,48.39,48.43,60750.0,35.1387,35.1387,35.0807,35.1097,60750.0
2006-07-20 13:00:00,48.43,48.47,48.31,48.35,58200.0,35.1097,35.1387,35.0227,35.0517,58200.0
2006-07-20 13:30:00,48.35,48.35,47.94,48.04,106800.0,35.0517,35.0517,34.7544,34.8269,106800.0
2006-07-20 14:00:00,48.07,48.18,47.73,47.81,96750.0,34.8487,34.9284,34.6022,34.6602,96750.0
2006-07-20 14:30:00,47.75,48.01,47.75,47.83,93150.0,34.6167,34.8052,34.6167,34.6747,93150.0
2006-07-20 15:00:00,47.84,48.02,47.77,47.83,116250.0,34.6819,34.8124,34.6312,34.6747,116250.0
2006-07-20 15:30:00,47.81,47.85,47.63,47.63,111900.0,34.6602,34.6892,34.5297,34.5297,111900.0
2006-07-21 09:30:00,47.62,47.7,46.77,46.83,262350.0,34.5225,34.5805,33.9062,33.9497,262350.0
2006-07-21 10:00:00,46.83,46.85,46.53,46.59,106650.0,33.9497,33.9642,33.7323,33.7757,106650.0
2006-07-21 10:30:00,46.62,47.0,46.5,46.84,230250.0,33.7975,34.073,33.7105,33.957,230250.0
2006-07-21 11:00:00,46.85,46.91,46.73,46.79,93750.0,33.9642,34.0077,33.8772,33.9207,93750.0
2006-07-21 11:30:00,46.83,47.03,46.75,47.0,94500.0,33.9497,34.0947,33.8917,34.073,94500.0
2006-07-21 12:00:00,47.01,47.03,46.83,46.99,115500.0,34.0802,34.0947,33.9497,34.0657,115500.0
2006-07-21 12:30:00,46.98,47.02,46.55,46.67,159750.0,34.0585,34.0875,33.7468,33.8337,159750.0
2006-07-21 13:00:00,46.67,46.72,46.58,46.61,104100.0,33.8337,33.87,33.7685,33.7902,104100.0
2006-07-21 13:30:00,46.62,46.77,46.6,46.66,133800.0,33.7975,33.9062,33.783,33.8265,133800.0
2006-07-21 14:00:00,46.66,46.71,46.54,46.69,151500.0,33.8265,33.8627,33.7395,33.8482,151500.0
2006-07-21 14:30:00,46.71,46.71,46.54,46.58,115800.0,33.8627,33.8627,33.7395,33.7685,115800.0
2006-07-21 15:00:00,46.57,46.75,46.51,46.67,123450.0,33.7613,33.8917,33.7178,33.8337,123450.0
2006-07-21 15:30:00,46.67,46.7,46.47,46.49,308250.0,33.8337,33.8555,33.6888,33.7033,308250.0
2006-07-24 09:30:00,46.95,47.19,46.87,46.97,153750.0,34.0367,34.2107,33.9787,34.0512,153750.0
2006-07-24 10:00:00,46.93,47.21,46.75,47.15,80700.0,34.0222,34.2252,33.8917,34.1817,80700.0
2006-07-24 10:30:00,47.15,47.47,47.11,47.45,165150.0,34.1817,34.4137,34.1527,34.3992,165150.0
2006-07-24 11:00:00,47.43,47.44,47.25,47.37,109050.0,34.3847,34.392,34.2542,34.3412,109050.0
2006-07-24 11:30:00,47.35,47.47,47.35,47.45,85950.0,34.3267,34.4137,34.3267,34.3992,85950.0
2006-07-24 12:00:00,47.49,47.5,47.27,47.39,29100.0,34.4282,34.4355,34.2687,34.3557,29100.0
2006-07-24 12:30:00,47.37,47.39,47.14,47.17,151650.0,34.3412,34.3557,34.1745,34.1962,151650.0
2006-07-24 13:00:00,47.17,47.2,46.88,46.9,163650.0,34.1962,34.218,33.986,34.0005,163650.0
2006-07-24 13:30:00,46.89,47.01,46.83,46.97,99000.0,33.9932,34.0802,33.9497,34.0512,99000.0
2006-07-24 14:00:00,46.93,46.99,46.75,46.8,238800.0,34.0222,34.0657,33.8917,33.928,238800.0
2006-07-24 14:30:00,46.79,47.11,46.78,47.09,257400.0,33.9207,34.1527,33.9135,34.1382,257400.0
2006-07-24 15:00:00,47.1,47.37,46.95,47.34,200700.0,34.1455,34.3412,34.0367,34.3195,200700.0
2006-07-24 15:30:00,47.32,47.53,47.27,47.43,270150.0,34.305,34.4572,34.2687,34.3847,270150.0
2006-07-25 09:30:00,47.53,47.57,46.95,47.45,97800.0,34.4572,34.4862,34.0367,34.3992,97800.0
2006-07-25 10:00:00,47.45,47.89,47.45,47.55,85050.0,34.3992,34.7182,34.3992,34.4717,85050.0
2006-07-25 10:30:00,47.57,47.57,47.23,47.41,202650.0,34.4862,34.4862,34.2397,34.3702,202650.0
2006-07-25 11:00:00,47.41,47.45,47.18,47.41,53850.0,34.3702,34.3992,34.2035,34.3702,53850.0
2006-07-25 11:30:00,47.42,47.45,47.27,47.31,57300.0,34.3775,34.3992,34.2687,34.2977,57300.0
2006-07-25 12:00:00,47.29,47.48,47.22,47.45,47400.0,34.2832,34.421,34.2325,34.3992,47400.0
2006-07-25 12:30:00,47.45,47.53,47.36,47.46,48450.0,34.3992,34.4572,34.334,34.4065,48450.0
2006-07-25 13:00:00,47.49,47.51,47.41,47.49,30000.0,34.4282,34.4427,34.3702,34.4282,30000.0
2006-07-25 13:30:00,47.47,47.51,47.35,47.4,33000.0,34.4137,34.4427,34.3267,34.363,33000.0
2006-07-25 14:00:00,47.41,47.47,47.33,47.44,41850.0,34.3702,34.4137,34.3122,34.392,41850.0
2006-07-25 14:30:00,47.44,47.64,47.41,47.59,59250.0,34.392,34.537,34.3702,34.5007,59250.0
2006-07-25 15:00:00,47.62,48.05,47.59,47.99,98400.0,34.5225,34.8342,34.5007,34.7907,98400.0
2006-07-25 15:30:00,47.99,48.09,47.86,47.87,91500.0,34.7907,34.8632,34.6964,34.7037,91500.0
2006-07-26 09:30:00,48.41,48.41,47.4,47.61,145950.0,35.0952,35.0952,34.363,34.5152,145950.0
2006-07-26 10:00:00,47.63,47.68,47.19,47.3,133650.0,34.5297,34.566,34.2107,34.2905,133650.0
2006-07-26 10:30:00,47.31,47.43,47.23,47.33,132000.0,34.2977,34.3847,34.2397,34.3122,132000.0
2006-07-26 11:00:00,47.33,47.45,47.26,47.35,144450.0,34.3122,34.3992,34.2615,34.3267,144450.0
2006-07-26 11:30:00,47.34,47.42,47.24,47.41,63300.0,34.3195,34.3775,34.247,34.3702,63300.0
2006-07-26 12:00:00,47.42,47.7,47.39,47.63,102300.0,34.3775,34.5805,34.3557,34.5297,102300.0
2006-07-26 12:30:00,47.61,47.65,47.47,47.62,84600.0,34.5152,34.5442,34.4137,34.5225,84600.0
2006-07-26 13:00:00,47.61,47.69,47.57,47.61,70050.0,34.5152,34.5732,34.4862,34.5152,70050.0
2006-07-26 13:30:00,47.58,47.8,47.55,47.77,40650.0,34.4935,34.6529,34.4717,34.6312,40650.0
2006-07-26 14:00:00,47.75,47.99,47.66,47.79,63900.0,34.6167,34.7907,34.5515,34.6457,63900.0
2006-07-26 14:30:00,47.79,48.02,47.77,47.95,55650.0,34.6457,34.8124,34.6312,34.7617,55650.0
2006-07-26 15:00:00,47.95,47.99,47.57,47.62,81750.0,34.7617,34.7907,34.4862,34.5225,81750.0
2006-07-26 15:30:00,47.63,47.69,47.47,47.5,79500.0,34.5297,34.5732,34.4137,34.4355,79500.0
2006-07-27 09:30:00,47.63,48.16,47.62,48.01,97050.0,34.5297,34.9139,34.5225,34.8052,97050.0
2006-07-27 10:00:00,48.01,48.2,47.93,47.95,86850.0,34.8052,34.9429,34.7472,34.7617,86850.0
2006-07-27 10:30:00,47.98,48.11,47.61,47.79,68850.0,34.7834,34.8777,34.5152,34.6457,68850.0
2006-07-27 11:00:00,47.78,47.94,47.71,47.87,72600.0,34.6384,34.7544,34.5877,34.7037,72600.0
2006-07-27 11:30:00,47.91,47.99,47.88,47.97,23400.0,34.7327,34.7907,34.7109,34.7762,23400.0
2006-07-27 12:00:00,47.93,48.08,47.79,47.81,56400.0,34.7472,34.8559,34.6457,34.6602,56400.0
2006-07-27 12:30:00,47.82,47.97,47.79,47.89,63600.0,34.6674,34.7762,34.6457,34.7182,63600.0
2006-07-27 13:00:00,47.89,47.91,47.65,47.7,55200.0,34.7182,34.7327,34.5442,34.5805,55200.0
2006-07-27 13:30:00,47.67,47.67,47.31,47.31,60150.0,34.5587,34.5587,34.2977,34.2977,60150.0
2006-07-27 14:00:00,47.31,47.46,47.13,47.46,80550.0,34.2977,34.4065,34.1672,34.4065,80550.0
2006-07-27 14:30:00,47.47,47.51,47.15,47.28,82950.0,34.4137,34.4427,34.1817,34.276,82950.0
2006-07-27 15:00:00,47.27,47.31,47.1,47.1,61200.0,34.2687,34.2977,34.1455,34.1455,61200.0
2006-07-27 15:30:00,47.1,47.27,47.05,47.15,97950.0,34.1455,34.2687,34.1092,34.1817,97950.0
2006-07-28 09:30:00,47.49,48.0,47.45,47.49,150000.0,34.4282,34.7979,34.3992,34.4282,150000.0
2006-07-28 10:00:00,47.49,47.55,47.15,47.19,145350.0,34.4282,34.4717,34.1817,34.2107,145350.0
2006-07-28 10:30:00,47.17,47.47,47.15,47.47,123600.0,34.1962,34.4137,34.1817,34.4137,123600.0
2006-07-28 11:00:00,47.49,47.72,47.49,47.67,66450.0,34.4282,34.595,34.4282,34.5587,66450.0
2006-07-28 11:30:00,47.71,47.84,47.57,47.68,160350.0,34.5877,34.6819,34.4862,34.566,160350.0
2006-07-28 12:00:00,47.7,47.75,47.53,47.56,104400.0,34.5805,34.6167,34.4572,34.479,104400.0
2006-07-28 12:30:00,47.54,47.74,47.5,47.57,88950.0,34.4645,34.6094,34.4355,34.4862,88950.0
2006-07-28 13:00:00,47.57,47.65,47.41,47.46,123300.0,34.4862,34.5442,34.3702,34.4065,123300.0
2006-07-28 13:30:00,47.45,47.48,47.32,47.41,72900.0,34.3992,34.421,34.305,34.3702,72900.0
2006-07-28 14:00:00,47.41,47.55,47.4,47.52,74100.0,34.3702,34.4717,34.363,34.45,74100.0
2006-07-28 14:30:00,47.51,47.56,47.37,47.47,69000.0,34.4427,34.479,34.3412,34.4137,69000.0
2006-07-28 15:00:00,47.49,47.63,47.39,47.57,131400.0,34.4282,34.5297,34.3557,34.4862,131400.0
2006-07-28 15:30:00,47.57,47.79,47.57,47.68,98400.0,34.4862,34.6457,34.4862,34.566,98400.0
2006-07-31 09:30:00,48.03,48.07,47.61,47.67,247050.0,34.8197,34.8487,34.5152,34.5587,247050.0
2006-07-31 10:00:00,47.68,47.68,47.21,47.36,216300.0,34.566,34.566,34.2252,34.334,216300.0
2006-07-31 10:30:00,47.36,47.99,47.27,47.86,247650.0,34.334,34.7907,34.2687,34.6964,247650.0
2006-07-31 11:00:00,47.89,48.17,47.85,47.99,171900.0,34.7182,34.9212,34.6892,34.7907,171900.0
2006-07-31 11:30:00,47.97,48.09,47.79,47.89,93900.0,34.7762,34.8632,34.6457,34.7182,93900.0
2006-07-31 12:00:00,47.88,47.93,47.81,47.9,47100.0,34.7109,34.7472,34.6602,34.7254,47100.0
2006-07-31 12:30:00,47.87,48.11,47.87,47.91,58500.0,34.7037,34.8777,34.7037,34.7327,58500.0
2006-07-31 13:00:00,47.91,48.08,47.89,47.96,33600.0,34.7327,34.8559,34.7182,34.7689,33600.0
2006-07-31 13:30:00,47.96,48.22,47.96,48.22,71700.0,34.7689,34.9574,34.7689,34.9574,71700.0
2006-07-31 14:00:00,48.23,48.49,48.22,48.42,137850.0,34.9647,35.1532,34.9574,35.1024,137850.0
2006-07-31 14:30:00,48.4,48.41,48.13,48.13,70200.0,35.0879,35.0952,34.8922,34.8922,70200.0
2006-07-31 15:00:00,48.13,48.27,47.99,48.03,160350.0,34.8922,34.9937,34.7907,34.8197,160350.0
2006-07-31 15:30:00,48.03,48.23,47.87,48.1,173250.0,34.8197,34.9647,34.7037,34.8704,173250.0
2006-08-01 09:30:00,48.67,48.87,48.37,48.66,242850.0,35.2837,35.4287,35.0662,35.2764,242850.0
2006-08-01 10:00:00,48.63,48.96,48.11,48.65,287100.0,35.2547,35.4939,34.8777,35.2692,287100.0
2006-08-01 10:30:00,48.66,48.79,48.41,48.51,142650.0,35.2764,35.3707,35.0952,35.1677,142650.0
2006-08-01 11:00:00,48.51,48.61,48.24,48.29,130650.0,35.1677,35.2402,34.9719,35.0082,130650.0
2006-08-01 11:30:00,48.33,48.37,47.89,48.07,154800.0,35.0372,35.0662,34.7182,34.8487,154800.0
2006-08-01 12:00:00,48.06,48.37,48.04,48.36,105450.0,34.8414,35.0662,34.8269,35.0589,105450.0
2006-08-01 12:30:00,48.35,48.39,48.27,48.37,54600.0,35.0517,35.0807,34.9937,35.0662,54600.0
2006-08-01 13:00:00,48.35,48.39,48.19,48.24,68400.0,35.0517,35.0807,34.9357,34.9719,68400.0
2006-08-01 13:30:00,48.24,48.34,48.23,48.26,61500.0,34.9719,35.0444,34.9647,34.9864,61500.0
2006-08-01 14:00:00,48.26,48.37,47.77,47.94,108150.0,34.9864,35.0662,34.6312,34.7544,108150.0
2006-08-01 14:30:00,47.95,48.13,47.93,48.09,98400.0,34.7617,34.8922,34.7472,34.8632,98400.0
2006-08-01 15:00:00,48.09,48.11,47.82,47.97,135750.0,34.8632,34.8777,34.6674,34.7762,135750.0
2006-08-01 15:30:00,47.97,48.17,47.89,48.1,177300.0,34.7762,34.9212,34.7182,34.8704,177300.0
2006-08-02 09:30:00,48.23,48.44,48.23,48.29,76800.0,34.9647,35.1169,34.9647,35.0082,76800.0
2006-08-02 10:00:00,48.29,48.33,48.03,48.19,138750.0,35.0082,35.0372,34.8197,34.9357,138750.0
2006-08-02 10:30:00,48.19,48.24,47.83,48.02,75600.0,34.9357,34.9719,34.6747,34.8124,75600.0
2006-08-02 11:00:00,47.99,48.19,47.82,47.98,57450.0,34.7907,34.9357,34.6674,34.7834,57450.0
2006-08-02 11:30:00,47.98,48.15,47.98,48.14,49650.0,34.7834,34.9067,34.7834,34.8994,49650.0
2006-08-02 12:00:00,48.17,48.41,48.11,48.39,66600.0,34.9212,35.0952,34.8777,35.0807,66600.0
2006-08-02 12:30:00,48.39,48.53,48.29,48.53,76200.0,35.0807,35.1822,35.0082,35.1822,76200.0
2006-08-02 13:00:00,48.53,48.55,48.39,48.53,48900.0,35.1822,35.1967,35.0807,35.1822,48900.0
2006-08-02 13:30:00,48.54,48.6,48.47,48.56,61650.0,35.1894,35.2329,35.1387,35.2039,61650.0
2006-08-02 14:00:00,48.55,48.75,48.45,48.47,70800.0,35.1967,35.3417,35.1242,35.1387,70800.0
2006-08-02 14:30:00,48.47,48.57,48.36,48.55,102900.0,35.1387,35.2112,35.0589,35.1967,102900.0
2006-08-02 15:00:00,48.57,48.63,48.54,48.58,141450.0,35.2112,35.2547,35.1894,35.2184,141450.0
2006-08-02 15:30:00,48.59,48.73,48.57,48.61,133350.0,35.2257,35.3272,35.2112,35.2402,133350.0
2006-08-03 09:30:00,48.42,49.07,48.42,49.01,111000.0,35.1024,35.5736,35.1024,35.5301,111000.0
2006-08-03 10:00:00,48.99,49.29,48.87,49.23,91950.0,35.5156,35.7331,35.4287,35.6896,91950.0
2006-08-03 10:30:00,49.2,49.37,49.13,49.35,66900.0,35.6679,35.7911,35.6171,35.7766,66900.0
2006-08-03 11:00:00,49.39,49.41,49.1,49.13,69150.0,35.8056,35.8201,35.5954,35.6171,69150.0
2006-08-03 11:30:00,49.14,49.33,49.1,49.31,43050.0,35.6244,35.7621,35.5954,35.7476,43050.0
2006-08-03 12:00:00,49.31,49.33,49.25,49.33,45450.0,35.7476,35.7621,35.7041,35.7621,45450.0
2006-08-03 12:30:00,49.33,49.4,49.31,49.38,115500.0,35.7621,35.8129,35.7476,35.7984,115500.0
2006-08-03 13:00:00,49.37,49.59,49.37,49.47,161100.0,35.7911,35.9506,35.7911,35.8636,161100.0
2006-08-03 13:30:00,49.48,49.5,49.37,49.49,155400.0,35.8709,35.8854,35.7911,35.8781,155400.0
2006-08-03 14:00:00,49.49,49.53,49.37,49.51,147000.0,35.8781,35.9071,35.7911,35.8926,147000.0
2006-08-03 14:30:00,49.51,49.51,49.45,49.51,164850.0,35.8926,35.8926,35.8491,35.8926,164850.0
2006-08-03 15:00:00,49.51,49.53,49.44,49.53,125550.0,35.8926,35.9071,35.8419,35.9071,125550.0
2006-08-03 15:30:00,49.53,49.53,49.3,49.35,173550.0,35.9071,35.9071,35.7404,35.7766,173550.0
2006-08-04 09:30:00,50.47,50.75,50.33,50.43,176550.0,36.5886,36.7916,36.4871,36.5596,176550.0
2006-08-04 10:00:00,50.42,50.61,50.21,50.51,198150.0,36.5523,36.6901,36.4001,36.6176,198150.0
2006-08-04 10:30:00,50.55,50.67,50.45,50.46,209100.0,36.6466,36.7336,36.5741,36.5813,209100.0
2006-08-04 11:00:00,50.47,50.58,50.09,50.1,172800.0,36.5886,36.6683,36.3131,36.3203,172800.0
2006-08-04 11:30:00,50.09,50.1,49.67,49.67,103350.0,36.3131,36.3203,36.0086,36.0086,103350.0
2006-08-04 12:00:00,49.65,49.84,49.6,49.77,141150.0,35.9941,36.1319,35.9579,36.0811,141150.0
2006-08-04 12:30:00,49.78,49.81,49.57,49.64,78000.0,36.0884,36.1101,35.9361,35.9869,78000.0
2006-08-04 13:00:00,49.64,49.7,49.33,49.41,111450.0,35.9869,36.0304,35.7621,35.8201,111450.0
2006-08-04 13:30:00,49.36,49.43,49.23,49.43,67200.0,35.7839,35.8346,35.6896,35.8346,67200.0
2006-08-04 14:00:00,49.43,49.6,49.27,49.45,174600.0,35.8346,35.9579,35.7186,35.8491,174600.0
2006-08-04 14:30:00,49.45,49.6,49.37,49.43,174300.0,35.8491,35.9579,35.7911,35.8346,174300.0
2006-08-04 15:00:00,49.43,49.76,49.29,49.66,129150.0,35.8346,36.0739,35.7331,36.0014,129150.0
2006-08-04 15:30:00,49.66,49.87,49.53,49.66,176850.0,36.0014,36.1536,35.9071,36.0014,176850.0
2006-08-07 09:30:00,49.33,49.92,49.33,49.87,121350.0,35.7621,36.1899,35.7621,36.1536,121350.0
2006-08-07 10:00:00,49.87,49.89,49.5,49.51,181800.0,36.1536,36.1681,35.8854,35.8926,181800.0
2006-08-07 10:30:00,49.52,49.57,49.24,49.25,98850.0,35.8999,35.9361,35.6969,35.7041,98850.0
2006-08-07 11:00:00,49.25,49.27,49.05,49.21,52950.0,35.7041,35.7186,35.5591,35.6751,52950.0
2006-08-07 11:30:00,49.18,49.43,49.13,49.41,29400.0,35.6534,35.8346,35.6171,35.8201,29400.0
2006-08-07 12:00:00,49.41,49.51,49.37,49.41,32700.0,35.8201,35.8926,35.7911,35.8201,32700.0
2006-08-07 12:30:00,49.41,49.67,49.39,49.57,39300.0,35.8201,36.0086,35.8056,35.9361,39300.0
2006-08-07 13:00:00,49.57,49.71,49.51,49.71,19650.0,35.9361,36.0376,35.8926,36.0376,19650.0
2006-08-07 13:30:00,49.71,49.8,49.69,49.7,66450.0,36.0376,36.1029,36.0231,36.0304,66450.0
2006-08-07 14:00:00,49.7,49.74,49.57,49.57,66900.0,36.0304,36.0594,35.9361,35.9361,66900.0
2006-08-07 14:30:00,49.54,49.65,49.42,49.45,73800.0,35.9144,35.9941,35.8274,35.8491,73800.0
2006-08-07 15:00:00,49.45,49.53,49.27,49.44,63750.0,35.8491,35.9071,35.7186,35.8419,63750.0
2006-08-07 15:30:00,49.45,49.57,49.41,49.52,102150.0,35.8491,35.9361,35.8201,35.8999,102150.0
2006-08-08 09:30:00,49.91,49.91,49.43,49.6,104550.0,36.1826,36.1826,35.8346,35.9579,104550.0
2006-08-08 10:00:00,49.65,49.71,49.47,49.51,117450.0,35.9941,36.0376,35.8636,35.8926,117450.0
2006-08-08 10:30:00,49.48,49.63,49.23,49.23,109500.0,35.8709,35.9796,35.6896,35.6896,109500.0
2006-08-08 11:00:00,49.23,49.29,49.15,49.24,63900.0,35.6896,35.7331,35.6316,35.6969,63900.0
2006-08-08 11:30:00,49.25,49.37,49.13,49.13,21450.0,35.7041,35.7911,35.6171,35.6171,21450.0
2006-08-08 12:00:00,49.15,49.22,49.0,49.04,68100.0,35.6316,35.6824,35.5229,35.5519,68100.0
2006-08-08 12:30:00,49.03,49.07,48.96,49.07,58500.0,35.5446,35.5736,35.4939,35.5736,58500.0
2006-08-08 13:00:00,49.07,49.07,48.92,48.97,64500.0,35.5736,35.5736,35.4649,35.5011,64500.0
2006-08-08 13:30:00,48.95,48.97,48.76,48.79,90450.0,35.4866,35.5011,35.3489,35.3707,90450.0
2006-08-08 14:00:00,48.79,49.17,48.43,48.48,163200.0,35.3707,35.6461,35.1097,35.1459,163200.0
2006-08-08 14:30:00,48.49,48.57,48.25,48.29,242700.0,35.1532,35.2112,34.9792,35.0082,242700.0
2006-08-08 15:00:00,48.29,48.38,48.19,48.25,237150.0,35.0082,35.0734,34.9357,34.9792,237150.0
2006-08-08 15:30:00,48.25,48.43,48.13,48.33,129900.0,34.9792,35.1097,34.8922,35.0372,129900.0
2006-08-09 09:30:00,48.78,49.01,48.68,48.77,177150.0,35.3634,35.5301,35.2909,35.3562,177150.0
2006-08-09 10:00:00,48.79,48.79,48.11,48.17,141600.0,35.3707,35.3707,34.8777,34.9212,141600.0
2006-08-09 10:30:00,48.13,48.22,47.93,48.17,110700.0,34.8922,34.9574,34.7472,34.9212,110700.0
2006-08-09 11:00:00,48.17,48.43,48.17,48.24,106650.0,34.9212,35.1097,34.9212,34.9719,106650.0
2006-08-09 11:30:00,48.25,48.57,48.24,48.41,97500.0,34.9792,35.2112,34.9719,35.0952,97500.0
2006-08-09 12:00:00,48.41,48.42,48.15,48.2,55050.0,35.0952,35.1024,34.9067,34.9429,55050.0
2006-08-09 12:30:00,48.21,48.31,48.04,48.13,31950.0,34.9502,35.0227,34.8269,34.8922,31950.0
2006-08-09 13:00:00,48.15,48.22,47.95,48.13,46350.0,34.9067,34.9574,34.7617,34.8922,46350.0
2006-08-09 13:30:00,48.13,48.2,48.0,48.08,64500.0,34.8922,34.9429,34.7979,34.8559,64500.0
2006-08-09 14:00:00,48.07,48.25,48.05,48.2,68700.0,34.8487,34.9792,34.8342,34.9429,68700.0
2006-08-09 14:30:00,48.24,48.25,47.91,47.93,91650.0,34.9719,34.9792,34.7327,34.7472,91650.0
2006-08-09 15:00:00,47.94,47.96,47.65,47.65,95400.0,34.7544,34.7689,34.5442,34.5442,95400.0
2006-08-09 15:30:00,47.66,47.67,47.37,47.49,208650.0,34.5515,34.5587,34.3412,34.4282,208650.0
2006-08-10 09:30:00,47.42,47.71,47.24,47.48,97650.0,34.3775,34.5877,34.247,34.421,97650.0
2006-08-10 10:00:00,47.48,47.67,47.27,47.67,67050.0,34.421,34.5587,34.2687,34.5587,67050.0
2006-08-10 10:30:00,47.65,47.73,47.49,47.58,57750.0,34.5442,34.6022,34.4282,34.4935,57750.0
2006-08-10 11:00:00,47.59,47.73,47.55,47.65,68250.0,34.5007,34.6022,34.4717,34.5442,68250.0
2006-08-10 11:30:00,47.65,47.66,47.43,47.5,97650.0,34.5442,34.5515,34.3847,34.4355,97650.0
2006-08-10 12:00:00,47.51,47.64,47.51,47.55,55200.0,34.4427,34.537,34.4427,34.4717,55200.0
2006-08-10 12:30:00,47.54,47.61,47.47,47.59,43800.0,34.4645,34.5152,34.4137,34.5007,43800.0
2006-08-10 13:00:00,47.58,47.62,47.44,47.54,45600.0,34.4935,34.5225,34.392,34.4645,45600.0
2006-08-10 13:30:00,47.53,47.87,47.53,47.71,54000.0,34.4572,34.7037,34.4572,34.5877,54000.0
2006-08-10 14:00:00,47.71,47.9,47.71,47.83,68400.0,34.5877,34.7254,34.5877,34.6747,68400.0
2006-08-10 14:30:00,47.83,47.83,47.69,47.74,100200.0,34.6747,34.6747,34.5732,34.6094,100200.0
2006-08-10 15:00:00,47.73,47.75,47.62,47.73,118500.0,34.6022,34.6167,34.5225,34.6022,118500.0
2006-08-10 15:30:00,47.73,47.98,47.69,47.89,151350.0,34.6022,34.7834,34.5732,34.7182,151350.0
2006-08-11 09:30:00,47.59,47.65,47.36,47.43,138000.0,34.5007,34.5442,34.334,34.3847,138000.0
2006-08-11 10:00:00,47.4,47.47,47.27,47.4,63000.0,34.363,34.4137,34.2687,34.363,63000.0
2006-08-11 10:30:00,47.4,47.53,47.38,47.45,43800.0,34.363,34.4572,34.3485,34.3992,43800.0
2006-08-11 11:00:00,47.44,47.55,47.31,47.35,71100.0,34.392,34.4717,34.2977,34.3267,71100.0
2006-08-11 11:30:00,47.37,47.39,47.11,47.2,70950.0,34.3412,34.3557,34.1527,34.218,70950.0
2006-08-11 12:00:00,47.21,47.21,47.09,47.15,24900.0,34.2252,34.2252,34.1382,34.1817,24900.0
2006-08-11 12:30:00,47.15,47.26,47.07,47.13,30750.0,34.1817,34.2615,34.1237,34.1672,30750.0
2006-08-11 13:00:00,47.13,47.15,46.87,46.89,51450.0,34.1672,34.1817,33.9787,33.9932,51450.0
2006-08-11 13:30:00,46.87,47.21,46.85,47.14,43800.0,33.9787,34.2252,33.9642,34.1745,43800.0
2006-08-11 14:00:00,47.16,47.27,47.01,47.01,45450.0,34.189,34.2687,34.0802,34.0802,45450.0
2006-08-11 14:30:00,47.01,47.24,46.95,47.2,53850.0,34.0802,34.247,34.0367,34.218,53850.0
2006-08-11 15:00:00,47.19,47.27,47.09,47.25,72600.0,34.2107,34.2687,34.1382,34.2542,72600.0
2006-08-11 15:30:00,47.28,47.35,47.21,47.32,210300.0,34.276,34.3267,34.2252,34.305,210300.0
2006-08-14 09:30:00,47.69,47.79,47.52,47.61,159900.0,34.5732,34.6457,34.45,34.5152,159900.0
2006-08-14 10:00:00,47.57,47.61,47.33,47.33,76350.0,34.4862,34.5152,34.3122,34.3122,76350.0
2006-08-14 10:30:00,47.35,47.47,47.33,47.45,54300.0,34.3267,34.4137,34.3122,34.3992,54300.0
2006-08-14 11:00:00,47.45,47.81,47.45,47.77,66150.0,34.3992,34.6602,34.3992,34.6312,66150.0
2006-08-14 11:30:00,47.75,47.91,47.71,47.89,48150.0,34.6167,34.7327,34.5877,34.7182,48150.0
2006-08-14 12:00:00,47.89,47.99,47.85,47.95,27600.0,34.7182,34.7907,34.6892,34.7617,27600.0
2006-08-14 12:30:00,47.94,47.94,47.87,47.92,16500.0,34.7544,34.7544,34.7037,34.7399,16500.0
2006-08-14 13:00:00,47.9,47.9,47.81,47.81,27450.0,34.7254,34.7254,34.6602,34.6602,27450.0
2006-08-14 13:30:00,47.81,47.91,47.7,47.71,28650.0,34.6602,34.7327,34.5805,34.5877,28650.0
2006-08-14 14:00:00,47.7,47.76,47.45,47.47,44250.0,34.5805,34.6239,34.3992,34.4137,44250.0
2006-08-14 14:30:00,47.47,47.53,47.23,47.23,64800.0,34.4137,34.4572,34.2397,34.2397,64800.0
2006-08-14 15:00:00,47.25,47.32,47.13,47.22,49950.0,34.2542,34.305,34.1672,34.2325,49950.0
2006-08-14 15:30:00,47.21,47.22,47.09,47.17,87600.0,34.2252,34.2325,34.1382,34.1962,87600.0
2006-08-15 09:30:00,47.56,47.68,47.33,47.44,63600.0,34.479,34.566,34.3122,34.392,63600.0
2006-08-15 10:00:00,47.48,47.97,47.4,47.83,57600.0,34.421,34.7762,34.363,34.6747,57600.0
2006-08-15 10:30:00,47.87,48.17,47.86,47.99,47700.0,34.7037,34.9212,34.6964,34.7907,47700.0
2006-08-15 11:00:00,48.01,48.19,47.96,48.01,28800.0,34.8052,34.9357,34.7689,34.8052,28800.0
2006-08-15 11:30:00,48.01,48.11,47.89,48.0,32550.0,34.8052,34.8777,34.7182,34.7979,32550.0
2006-08-15 12:00:00,48.01,48.15,47.98,47.99,27150.0,34.8052,34.9067,34.7834,34.7907,27150.0
2006-08-15 12:30:00,47.98,48.13,47.97,48.09,20400.0,34.7834,34.8922,34.7762,34.8632,20400.0
2006-08-15 13:00:00,48.07,48.1,47.91,47.99,40950.0,34.8487,34.8704,34.7327,34.7907,40950.0
2006-08-15 13:30:00,47.99,48.16,47.97,48.09,28500.0,34.7907,34.9139,34.7762,34.8632,28500.0
2006-08-15 14:00:00,48.09,48.26,48.01,48.1,48000.0,34.8632,34.9864,34.8052,34.8704,48000.0
2006-08-15 14:30:00,48.13,48.36,48.13,48.29,45750.0,34.8922,35.0589,34.8922,35.0082,45750.0
2006-08-15 15:00:00,48.3,48.35,48.21,48.32,36450.0,35.0154,35.0517,34.9502,35.0299,36450.0
2006-08-15 15:30:00,48.3,48.47,48.25,48.47,102750.0,35.0154,35.1387,34.9792,35.1387,102750.0
2006-08-16 09:30:00,48.73,48.87,48.45,48.47,82650.0,35.3272,35.4287,35.1242,35.1387,82650.0
2006-08-16 10:00:00,48.48,48.56,48.35,48.5,89100.0,35.1459,35.2039,35.0517,35.1604,89100.0
2006-08-16 10:30:00,48.5,48.81,48.5,48.77,47100.0,35.1604,35.3852,35.1604,35.3562,47100.0
2006-08-16 11:00:00,48.77,48.77,48.47,48.52,43800.0,35.3562,35.3562,35.1387,35.1749,43800.0
2006-08-16 11:30:00,48.53,48.65,48.51,48.57,25200.0,35.1822,35.2692,35.1677,35.2112,25200.0
2006-08-16 12:00:00,48.57,48.79,48.53,48.79,35700.0,35.2112,35.3707,35.1822,35.3707,35700.0
2006-08-16 12:30:00,48.81,48.94,48.79,48.89,45450.0,35.3852,35.4794,35.3707,35.4432,45450.0
2006-08-16 13:00:00,48.88,49.0,48.87,48.97,65100.0,35.4359,35.5229,35.4287,35.5011,65100.0
2006-08-16 13:30:00,48.98,49.06,48.96,49.06,30300.0,35.5084,35.5664,35.4939,35.5664,30300.0
2006-08-16 14:00:00,49.05,49.13,48.97,49.09,31950.0,35.5591,35.6171,35.5011,35.5881,31950.0
2006-08-16 14:30:00,49.07,49.63,49.07,49.57,133950.0,35.5736,35.9796,35.5736,35.9361,133950.0
2006-08-16 15:00:00,49.67,49.67,49.53,49.65,189000.0,36.0086,36.0086,35.9071,35.9941,189000.0
2006-08-16 15:30:00,49.65,49.83,49.65,49.71,200100.0,35.9941,36.1246,35.9941,36.0376,200100.0
2006-08-17 09:30:00,49.61,49.82,49.53,49.8,69150.0,35.9651,36.1174,35.9071,36.1029,69150.0
2006-08-17 10:00:00,49.81,50.13,49.75,50.0,95100.0,36.1101,36.3421,36.0666,36.2479,95100.0
2006-08-17 10:30:00,49.99,50.07,49.86,50.01,67050.0,36.2406,36.2986,36.1464,36.2551,67050.0
2006-08-17 11:00:00,50.01,50.19,49.95,50.19,55200.0,36.2551,36.3856,36.2116,36.3856,55200.0
2006-08-17 11:30:00,50.19,50.33,50.13,50.23,94650.0,36.3856,36.4871,36.3421,36.4146,94650.0
2006-08-17 12:00:00,50.23,50.43,50.16,50.39,70350.0,36.4146,36.5596,36.3638,36.5306,70350.0
2006-08-17 12:30:00,50.39,50.41,50.3,50.37,95100.0,36.5306,36.5451,36.4653,36.5161,95100.0
2006-08-17 13:00:00,50.39,50.47,50.34,50.45,94200.0,36.5306,36.5886,36.4943,36.5741,94200.0
2006-08-17 13:30:00,50.45,50.47,50.33,50.39,124650.0,36.5741,36.5886,36.4871,36.5306,124650.0
2006-08-17 14:00:00,50.42,50.47,50.18,50.18,174300.0,36.5523,36.5886,36.3783,36.3783,174300.0
2006-08-17 14:30:00,50.2,50.31,50.09,50.25,93450.0,36.3928,36.4726,36.3131,36.4291,93450.0
2006-08-17 15:00:00,50.25,50.42,50.23,50.35,77850.0,36.4291,36.5523,36.4146,36.5016,77850.0
2006-08-17 15:30:00,50.35,50.39,50.24,50.26,116400.0,36.5016,36.5306,36.4218,36.4363,116400.0
2006-08-18 09:30:00,50.61,50.83,50.2,50.23,198450.0,36.6901,36.8496,36.3928,36.4146,198450.0
2006-08-18 10:00:00,50.25,50.39,50.02,50.02,142650.0,36.4291,36.5306,36.2624,36.2624,142650.0
2006-08-18 10:30:00,50.06,50.23,50.02,50.11,129450.0,36.2914,36.4146,36.2624,36.3276,129450.0
2006-08-18 11:00:00,50.1,50.23,49.98,49.99,70350.0,36.3203,36.4146,36.2334,36.2406,70350.0
2006-08-18 11:30:00,50.0,50.09,49.94,50.07,41400.0,36.2479,36.3131,36.2044,36.2986,41400.0
2006-08-18 12:00:00,50.04,50.07,49.96,50.04,43650.0,36.2769,36.2986,36.2189,36.2769,43650.0
2006-08-18 12:30:00,50.02,50.03,49.86,49.87,40200.0,36.2624,36.2696,36.1464,36.1536,40200.0
2006-08-18 13:00:00,49.87,49.91,49.81,49.82,51450.0,36.1536,36.1826,36.1101,36.1174,51450.0
2006-08-18 13:30:00,49.81,49.93,49.77,49.77,63600.0,36.1101,36.1971,36.0811,36.0811,63600.0
2006-08-18 14:00:00,49.77,49.87,49.74,49.85,45300.0,36.0811,36.1536,36.0594,36.1391,45300.0
2006-08-18 14:30:00,49.85,49.93,49.85,49.85,34950.0,36.1391,36.1971,36.1391,36.1391,34950.0
2006-08-18 15:00:00,49.85,49.98,49.81,49.95,64950.0,36.1391,36.2334,36.1101,36.2116,64950.0
2006-08-18 15:30:00,49.95,49.95,49.81,49.83,139650.0,36.2116,36.2116,36.1101,36.1246,139650.0
2006-08-21 09:30:00,49.67,49.78,49.39,49.47,48900.0,36.0086,36.0884,35.8056,35.8636,48900.0
2006-08-21 10:00:00,49.51,49.72,49.49,49.63,39150.0,35.8926,36.0449,35.8781,35.9796,39150.0
2006-08-21 10:30:00,49.64,49.73,49.51,49.71,70950.0,35.9869,36.0521,35.8926,36.0376,70950.0
2006-08-21 11:00:00,49.71,49.72,49.55,49.59,92100.0,36.0376,36.0449,35.9216,35.9506,92100.0
2006-08-21 11:30:00,49.61,49.7,49.5,49.51,45150.0,35.9651,36.0304,35.8854,35.8926,45150.0
2006-08-21 12:00:00,49.51,49.55,49.51,49.51,28200.0,35.8926,35.9216,35.8926,35.8926,28200.0
2006-08-21 12:30:00,49.52,49.74,49.52,49.68,45750.0,35.8999,36.0594,35.8999,36.0159,45750.0
2006-08-21 13:00:00,49.7,49.74,49.67,49.67,54600.0,36.0304,36.0594,36.0086,36.0086,54600.0
2006-08-21 13:30:00,49.67,49.74,49.67,49.74,27000.0,36.0086,36.0594,36.0086,36.0594,27000.0
2006-08-21 14:00:00,49.75,49.85,49.66,49.67,62100.0,36.0666,36.1391,36.0014,36.0086,62100.0
2006-08-21 14:30:00,49.67,49.73,49.65,49.73,82500.0,36.0086,36.0521,35.9941,36.0521,82500.0
2006-08-21 15:00:00,49.73,49.84,49.63,49.73,57300.0,36.0521,36.1319,35.9796,36.0521,57300.0
2006-08-21 15:30:00,49.73,49.91,49.73,49.73,132150.0,36.0521,36.1826,36.0521,36.0521,132150.0
2006-08-22 09:30:00,49.71,50.33,49.63,50.14,95100.0,36.0376,36.4871,35.9796,36.3493,95100.0
2006-08-22 10:00:00,50.17,50.39,50.03,50.2,123450.0,36.3711,36.5306,36.2696,36.3928,123450.0
2006-08-22 10:30:00,50.2,50.35,50.13,50.31,131250.0,36.3928,36.5016,36.3421,36.4726,131250.0
2006-08-22 11:00:00,50.29,50.56,50.25,50.54,91350.0,36.4581,36.6538,36.4291,36.6393,91350.0
2006-08-22 11:30:00,50.53,50.56,50.38,50.39,58650.0,36.6321,36.6538,36.5233,36.5306,58650.0
2006-08-22 12:00:00,50.39,50.4,50.21,50.27,63900.0,36.5306,36.5378,36.4001,36.4436,63900.0
2006-08-22 12:30:00,50.27,50.36,50.22,50.28,78900.0,36.4436,36.5088,36.4073,36.4508,78900.0
2006-08-22 13:00:00,50.27,50.27,49.93,50.08,68700.0,36.4436,36.4436,36.1971,36.3058,68700.0
2006-08-22 13:30:00,50.05,50.14,49.97,50.1,133350.0,36.2841,36.3493,36.2261,36.3203,133350.0
2006-08-22 14:00:00,50.11,50.15,49.99,50.15,65100.0,36.3276,36.3566,36.2406,36.3566,65100.0
2006-08-22 14:30:00,50.16,50.23,50.05,50.17,65550.0,36.3638,36.4146,36.2841,36.3711,65550.0
2006-08-22 15:00:00,50.17,50.33,50.15,50.18,81600.0,36.3711,36.4871,36.3566,36.3783,81600.0
2006-08-22 15:30:00,50.16,50.17,50.0,50.01,144000.0,36.3638,36.3711,36.2479,36.2551,144000.0
2006-08-23 09:30:00,49.9,50.47,49.89,50.33,67800.0,36.1754,36.5886,36.1681,36.4871,67800.0
2006-08-23 10:00:00,50.31,50.37,50.0,50.11,70200.0,36.4726,36.5161,36.2479,36.3276,70200.0
2006-08-23 10:30:00,50.11,50.17,49.88,49.88,69150.0,36.3276,36.3711,36.1609,36.1609,69150.0
2006-08-23 11:00:00,49.89,49.97,49.69,49.85,25050.0,36.1681,36.2261,36.0231,36.1391,25050.0
2006-08-23 11:30:00,49.85,49.95,49.85,49.93,36300.0,36.1391,36.2116,36.1391,36.1971,36300.0
2006-08-23 12:00:00,49.92,50.03,49.85,49.91,32850.0,36.1899,36.2696,36.1391,36.1826,32850.0
2006-08-23 12:30:00,49.91,50.04,49.87,50.03,24450.0,36.1826,36.2769,36.1536,36.2696,24450.0
2006-08-23 13:00:00,50.01,50.01,49.82,49.94,25200.0,36.2551,36.2551,36.1174,36.2044,25200.0
2006-08-23 13:30:00,49.93,49.97,49.67,49.73,24600.0,36.1971,36.2261,36.0086,36.0521,24600.0
2006-08-23 14:00:00,49.73,49.81,49.71,49.77,32850.0,36.0521,36.1101,36.0376,36.0811,32850.0
2006-08-23 14:30:00,49.77,49.91,49.72,49.72,26850.0,36.0811,36.1826,36.0449,36.0449,26850.0
2006-08-23 15:00:00,49.75,49.86,49.62,49.8,45150.0,36.0666,36.1464,35.9724,36.1029,45150.0
2006-08-23 15:30:00,49.81,49.95,49.73,49.87,40200.0,36.1101,36.2116,36.0521,36.1536,40200.0
2006-08-24 09:30:00,50.07,50.08,49.81,50.05,93900.0,36.426,36.4333,36.2369,36.4115,93900.0
2006-08-24 10:00:00,50.07,50.07,49.72,49.8,93750.0,36.426,36.426,36.1714,36.2296,93750.0
2006-08-24 10:30:00,49.8,49.83,49.33,49.5,82500.0,36.2296,36.2514,35.8877,36.0114,82500.0
2006-08-24 11:00:00,49.5,49.56,49.21,49.33,52050.0,36.0114,36.055,35.8004,35.8877,52050.0
2006-08-24 11:30:00,49.33,49.33,49.11,49.11,37500.0,35.8877,35.8877,35.7276,35.7276,37500.0
2006-08-24 12:00:00,49.13,49.22,49.06,49.2,57750.0,35.7422,35.8077,35.6913,35.7931,57750.0
2006-08-24 12:30:00,49.2,49.22,49.13,49.19,29400.0,35.7931,35.8077,35.7422,35.7858,29400.0
2006-08-24 13:00:00,49.21,49.29,49.14,49.26,32100.0,35.8004,35.8586,35.7495,35.8368,32100.0
2006-08-24 13:30:00,49.31,49.31,49.11,49.27,43800.0,35.8731,35.8731,35.7276,35.844,43800.0
2006-08-24 14:00:00,49.27,49.45,49.23,49.31,88650.0,35.844,35.975,35.8149,35.8731,88650.0
2006-08-24 14:30:00,49.33,49.43,49.27,49.43,38850.0,35.8877,35.9604,35.844,35.9604,38850.0
2006-08-24 15:00:00,49.41,49.43,49.21,49.33,58800.0,35.9459,35.9604,35.8004,35.8877,58800.0
2006-08-24 15:30:00,49.33,49.4,49.29,49.35,81150.0,35.8877,35.9386,35.8586,35.9022,81150.0
2006-08-25 09:30:00,49.1,49.38,49.01,49.34,82800.0,35.7204,35.9241,35.6549,35.895,82800.0
2006-08-25 10:00:00,49.38,49.43,49.29,49.35,95100.0,35.9241,35.9604,35.8586,35.9022,95100.0
2006-08-25 10:30:00,49.35,49.36,49.05,49.09,71250.0,35.9022,35.9095,35.684,35.7131,71250.0
2006-08-25 11:00:00,49.09,49.11,48.95,49.09,43350.0,35.7131,35.7276,35.6112,35.7131,43350.0
2006-08-25 11:30:00,49.08,49.12,48.85,49.11,29700.0,35.7058,35.7349,35.5385,35.7276,29700.0
2006-08-25 12:00:00,49.13,49.21,49.11,49.21,26100.0,35.7422,35.8004,35.7276,35.8004,26100.0
2006-08-25 12:30:00,49.23,49.28,49.07,49.23,27600.0,35.8149,35.8513,35.6985,35.8149,27600.0
2006-08-25 13:00:00,49.25,49.26,49.13,49.19,24600.0,35.8295,35.8368,35.7422,35.7858,24600.0
2006-08-25 13:30:00,49.19,49.31,49.19,49.29,27000.0,35.7858,35.8731,35.7858,35.8586,27000.0
2006-08-25 14:00:00,49.28,49.33,49.19,49.33,60900.0,35.8513,35.8877,35.7858,35.8877,60900.0
2006-08-25 14:30:00,49.33,49.45,49.33,49.45,54900.0,35.8877,35.975,35.8877,35.975,54900.0
2006-08-25 15:00:00,49.47,49.49,49.33,49.44,66750.0,35.9895,36.0041,35.8877,35.9677,66750.0
2006-08-25 15:30:00,49.44,49.52,49.39,49.43,102750.0,35.9677,36.0259,35.9313,35.9604,102750.0
2006-08-28 09:30:00,49.45,49.67,49.43,49.62,78600.0,35.975,36.135,35.9604,36.0987,78600.0
2006-08-28 10:00:00,49.65,49.94,49.65,49.93,55200.0,36.1205,36.3315,36.1205,36.3242,55200.0
2006-08-28 10:30:00,49.95,50.1,49.67,49.7,107400.0,36.3387,36.4479,36.135,36.1569,107400.0
2006-08-28 11:00:00,49.7,49.79,49.63,49.68,31350.0,36.1569,36.2223,36.1059,36.1423,31350.0
2006-08-28 11:30:00,49.7,49.78,49.54,49.78,60450.0,36.1569,36.2151,36.0405,36.2151,60450.0
2006-08-28 12:00:00,49.78,49.8,49.66,49.68,31950.0,36.2151,36.2296,36.1278,36.1423,31950.0
2006-08-28 12:30:00,49.63,49.72,49.63,49.64,19200.0,36.1059,36.1714,36.1059,36.1132,19200.0
2006-08-28 13:00:00,49.62,49.67,49.57,49.66,26100.0,36.0987,36.135,36.0623,36.1278,26100.0
2006-08-28 13:30:00,49.67,49.68,49.53,49.55,86250.0,36.135,36.1423,36.0332,36.0477,86250.0
2006-08-28 14:00:00,49.55,49.61,49.43,49.57,147900.0,36.0477,36.0914,35.9604,36.0623,147900.0
2006-08-28 14:30:00,49.59,49.67,49.49,49.52,79800.0,36.0768,36.135,36.0041,36.0259,79800.0
2006-08-28 15:00:00,49.55,49.59,49.44,49.49,88650.0,36.0477,36.0768,35.9677,36.0041,88650.0
2006-08-28 15:30:00,49.49,49.57,49.45,49.57,63000.0,36.0041,36.0623,35.975,36.0623,63000.0
2006-08-29 09:30:00,49.65,49.93,49.55,49.91,76800.0,36.1205,36.3242,36.0477,36.3096,76800.0
2006-08-29 10:00:00,49.91,49.91,49.33,49.33,127950.0,36.3096,36.3096,35.8877,35.8877,127950.0
2006-08-29 10:30:00,49.33,49.47,49.33,49.41,64650.0,35.8877,35.9895,35.8877,35.9459,64650.0
2006-08-29 11:00:00,49.41,49.41,49.19,49.19,85800.0,35.9459,35.9459,35.7858,35.7858,85800.0
2006-08-29 11:30:00,49.19,49.21,49.0,49.03,59850.0,35.7858,35.8004,35.6476,35.6694,59850.0
2006-08-29 12:00:00,49.05,49.08,48.95,48.97,101400.0,35.684,35.7058,35.6112,35.6258,101400.0
2006-08-29 12:30:00,48.97,49.07,48.95,49.0,68850.0,35.6258,35.6985,35.6112,35.6476,68850.0
2006-08-29 13:00:00,49.0,49.07,48.93,48.99,41550.0,35.6476,35.6985,35.5967,35.6403,41550.0
2006-08-29 13:30:00,49.0,49.01,48.84,48.84,66450.0,35.6476,35.6549,35.5312,35.5312,66450.0
2006-08-29 14:00:00,48.85,49.24,48.75,49.05,114750.0,35.5385,35.8222,35.4657,35.684,114750.0
2006-08-29 14:30:00,49.05,49.21,49.05,49.14,122850.0,35.684,35.8004,35.684,35.7495,122850.0
2006-08-29 15:00:00,49.17,49.27,49.05,49.21,117450.0,35.7713,35.844,35.684,35.8004,117450.0
2006-08-29 15:30:00,49.22,49.34,49.16,49.16,152550.0,35.8077,35.895,35.764,35.764,152550.0
2006-08-30 09:30:00,49.33,49.56,49.19,49.23,126150.0,35.8877,36.055,35.7858,35.8149,126150.0
2006-08-30 10:00:00,49.23,49.37,49.19,49.28,135000.0,35.8149,35.9168,35.7858,35.8513,135000.0
2006-08-30 10:30:00,49.3,49.3,49.07,49.08,140250.0,35.8659,35.8659,35.6985,35.7058,140250.0
2006-08-30 11:00:00,49.09,49.17,49.04,49.17,142350.0,35.7131,35.7713,35.6767,35.7713,142350.0
2006-08-30 11:30:00,49.15,49.17,48.77,48.77,169500.0,35.7567,35.7713,35.4803,35.4803,169500.0
2006-08-30 12:00:00,48.81,48.93,48.75,48.92,78450.0,35.5094,35.5967,35.4657,35.5894,78450.0
2006-08-30 12:30:00,48.93,49.19,48.93,49.19,70650.0,35.5967,35.7858,35.5967,35.7858,70650.0
2006-08-30 13:00:00,49.18,49.21,49.08,49.13,71250.0,35.7786,35.8004,35.7058,35.7422,71250.0
2006-08-30 13:30:00,49.13,49.29,49.11,49.21,82050.0,35.7422,35.8586,35.7276,35.8004,82050.0
2006-08-30 14:00:00,49.22,49.27,49.12,49.13,102600.0,35.8077,35.844,35.7349,35.7422,102600.0
2006-08-30 14:30:00,49.12,49.15,48.85,48.93,247650.0,35.7349,35.7567,35.5385,35.5967,247650.0
2006-08-30 15:00:00,48.92,49.12,48.92,49.05,152100.0,35.5894,35.7349,35.5894,35.684,152100.0
2006-08-30 15:30:00,49.03,49.2,49.03,49.1,91650.0,35.6694,35.7931,35.6694,35.7204,91650.0
2006-08-31 09:30:00,49.3,49.61,49.18,49.61,110700.0,35.8659,36.0914,35.7786,36.0914,110700.0
2006-08-31 10:00:00,49.63,49.69,49.37,49.43,103050.0,36.1059,36.1496,35.9168,35.9604,103050.0
2006-08-31 10:30:00,49.43,49.57,49.29,49.57,167700.0,35.9604,36.0623,35.8586,36.0623,167700.0
2006-08-31 11:00:00,49.56,49.62,49.29,49.29,67050.0,36.055,36.0987,35.8586,35.8586,67050.0
2006-08-31 11:30:00,49.27,49.47,49.27,49.47,47250.0,35.844,35.9895,35.844,35.9895,47250.0
2006-08-31 12:00:00,49.47,49.48,49.41,49.46,41550.0,35.9895,35.9968,35.9459,35.9823,41550.0
2006-08-31 12:30:00,49.46,49.67,49.45,49.62,88800.0,35.9823,36.135,35.975,36.0987,88800.0
2006-08-31 13:00:00,49.61,49.69,49.55,49.65,64950.0,36.0914,36.1496,36.0477,36.1205,64950.0
2006-08-31 13:30:00,49.65,49.71,49.6,49.67,50700.0,36.1205,36.1641,36.0841,36.135,50700.0
2006-08-31 14:00:00,49.67,49.71,49.63,49.63,68550.0,36.135,36.1641,36.1059,36.1059,68550.0
2006-08-31 14:30:00,49.64,49.75,49.64,49.69,74250.0,36.1132,36.1932,36.1132,36.1496,74250.0
2006-08-31 15:00:00,49.68,49.76,49.66,49.7,100500.0,36.1423,36.2005,36.1278,36.1569,100500.0
2006-08-31 15:30:00,49.71,49.71,49.37,49.37,223800.0,36.1641,36.1641,35.9168,35.9168,223800.0
2006-09-01 09:30:00,49.6,49.99,49.57,49.95,91200.0,36.0841,36.3678,36.0623,36.3387,91200.0
2006-09-01 10:00:00,49.95,49.95,49.61,49.75,62100.0,36.3387,36.3387,36.0914,36.1932,62100.0
2006-09-01 10:30:00,49.76,50.11,49.73,50.04,73200.0,36.2005,36.4551,36.1787,36.4042,73200.0
2006-09-01 11:00:00,50.05,50.15,50.03,50.09,51900.0,36.4115,36.4842,36.3969,36.4406,51900.0
2006-09-01 11:30:00,50.11,50.26,50.06,50.22,55050.0,36.4551,36.5643,36.4188,36.5352,55050.0
2006-09-01 12:00:00,50.23,50.33,50.16,50.27,37950.0,36.5424,36.6152,36.4915,36.5715,37950.0
2006-09-01 12:30:00,50.31,50.39,50.28,50.37,24300.0,36.6007,36.6589,36.5788,36.6443,24300.0
2006-09-01 13:00:00,50.37,50.43,50.28,50.34,146250.0,36.6443,36.688,36.5788,36.6225,146250.0
2006-09-01 13:30:00,50.34,50.45,50.34,50.37,66300.0,36.6225,36.7025,36.6225,36.6443,66300.0
2006-09-01 14:00:00,50.36,50.44,50.33,50.43,56550.0,36.637,36.6952,36.6152,36.688,56550.0
2006-09-01 14:30:00,50.43,50.43,50.23,50.38,69450.0,36.688,36.688,36.5424,36.6516,69450.0
2006-09-01 15:00:00,50.39,50.47,50.35,50.43,60000.0,36.6589,36.7171,36.6298,36.688,60000.0
2006-09-01 15:30:00,50.43,50.45,50.26,50.3,93600.0,36.688,36.7025,36.5643,36.5934,93600.0
2006-09-05 09:30:00,50.27,50.47,50.17,50.29,173250.0,36.5715,36.7171,36.4988,36.5861,173250.0
2006-09-05 10:00:00,50.31,50.37,50.25,50.33,103800.0,36.6007,36.6443,36.557,36.6152,103800.0
2006-09-05 10:30:00,50.33,50.33,50.2,50.31,102300.0,36.6152,36.6152,36.5206,36.6007,102300.0
2006-09-05 11:00:00,50.31,50.33,50.25,50.33,83100.0,36.6007,36.6152,36.557,36.6152,83100.0
2006-09-05 11:30:00,50.33,50.45,50.28,50.43,118200.0,36.6152,36.7025,36.5788,36.688,118200.0
2006-09-05 12:00:00,50.41,50.46,50.31,50.44,51600.0,36.6734,36.7098,36.6007,36.6952,51600.0
2006-09-05 12:30:00,50.45,50.45,50.28,50.28,49200.0,36.7025,36.7025,36.5788,36.5788,49200.0
2006-09-05 13:00:00,50.28,50.33,50.17,50.32,70800.0,36.5788,36.6152,36.4988,36.6079,70800.0
2006-09-05 13:30:00,50.32,50.34,50.14,50.29,93000.0,36.6079,36.6225,36.477,36.5861,93000.0
2006-09-05 14:00:00,50.3,50.61,50.28,50.59,241200.0,36.5934,36.8189,36.5788,36.8044,241200.0
2006-09-05 14:30:00,50.6,50.85,50.57,50.77,148950.0,36.8116,36.9935,36.7898,36.9353,148950.0
2006-09-05 15:00:00,50.77,50.77,50.57,50.69,114000.0,36.9353,36.9353,36.7898,36.8771,114000.0
2006-09-05 15:30:00,50.7,50.85,50.7,50.83,165300.0,36.8844,36.9935,36.8844,36.979,165300.0
2006-09-06 09:30:00,50.39,50.77,50.33,50.7,202650.0,36.6589,36.9353,36.6152,36.8844,202650.0
2006-09-06 10:00:00,50.7,50.88,50.66,50.84,162600.0,36.8844,37.0153,36.8553,36.9862,162600.0
2006-09-06 10:30:00,50.84,50.91,50.75,50.81,207300.0,36.9862,37.0372,36.9208,36.9644,207300.0
2006-09-06 11:00:00,50.81,50.89,50.61,50.67,136500.0,36.9644,37.0226,36.8189,36.8626,136500.0
2006-09-06 11:30:00,50.66,50.66,50.34,50.34,100350.0,36.8553,36.8553,36.6225,36.6225,100350.0
2006-09-06 12:00:00,50.35,50.37,50.2,50.33,94800.0,36.6298,36.6443,36.5206,36.6152,94800.0
2006-09-06 12:30:00,50.33,50.33,50.13,50.13,83100.0,36.6152,36.6152,36.4697,36.4697,83100.0
2006-09-06 13:00:00,50.13,50.15,50.01,50.11,62550.0,36.4697,36.4842,36.3824,36.4551,62550.0
2006-09-06 13:30:00,50.12,50.15,50.01,50.09,71550.0,36.4624,36.4842,36.3824,36.4406,71550.0
2006-09-06 14:00:00,50.09,50.15,49.9,50.13,91800.0,36.4406,36.4842,36.3024,36.4697,91800.0
2006-09-06 14:30:00,50.13,50.18,50.01,50.05,95250.0,36.4697,36.5061,36.3824,36.4115,95250.0
2006-09-06 15:00:00,50.05,50.13,49.98,49.98,98100.0,36.4115,36.4697,36.3606,36.3606,98100.0
2006-09-06 15:30:00,49.97,49.98,49.75,49.85,109200.0,36.3533,36.3606,36.1932,36.266,109200.0
2006-09-07 09:30:00,49.27,49.47,49.11,49.47,210000.0,35.844,35.9895,35.7276,35.9895,210000.0
2006-09-07 10:00:00,49.47,49.49,49.25,49.34,322350.0,35.9895,36.0041,35.8295,35.895,322350.0
2006-09-07 10:30:00,49.34,49.41,49.19,49.33,105150.0,35.895,35.9459,35.7858,35.8877,105150.0
2006-09-07 11:00:00,49.35,49.46,49.31,49.41,198900.0,35.9022,35.9823,35.8731,35.9459,198900.0
2006-09-07 11:30:00,49.41,49.61,49.32,49.59,64650.0,35.9459,36.0914,35.8804,36.0768,64650.0
2006-09-07 12:00:00,49.61,49.74,49.56,49.61,56100.0,36.0914,36.186,36.055,36.0914,56100.0
2006-09-07 12:30:00,49.63,49.71,49.52,49.58,38700.0,36.1059,36.1641,36.0259,36.0696,38700.0
2006-09-07 13:00:00,49.59,49.77,49.53,49.69,64350.0,36.0768,36.2078,36.0332,36.1496,64350.0
2006-09-07 13:30:00,49.69,49.73,49.58,49.58,115050.0,36.1496,36.1787,36.0696,36.0696,115050.0
2006-09-07 14:00:00,49.58,49.61,49.42,49.45,108300.0,36.0696,36.0914,35.9532,35.975,108300.0
2006-09-07 14:30:00,49.46,49.63,49.41,49.63,119550.0,35.9823,36.1059,35.9459,36.1059,119550.0
2006-09-07 15:00:00,49.63,49.63,49.38,49.55,121350.0,36.1059,36.1059,35.9241,36.0477,121350.0
2006-09-07 15:30:00,49.55,49.55,49.35,49.43,110250.0,36.0477,36.0477,35.9022,35.9604,110250.0
2006-09-08 09:30:00,49.6,49.85,49.48,49.64,108600.0,36.0841,36.266,35.9968,36.1132,108600.0
2006-09-08 10:00:00,49.64,49.69,49.5,49.65,104700.0,36.1132,36.1496,36.0114,36.1205,104700.0
2006-09-08 10:30:00,49.62,49.75,49.56,49.73,146250.0,36.0987,36.1932,36.055,36.1787,146250.0
2006-09-08 11:00:00,49.73,49.87,49.68,49.79,90450.0,36.1787,36.2805,36.1423,36.2223,90450.0
2006-09-08 11:30:00,49.79,49.91,49.67,49.85,87600.0,36.2223,36.3096,36.135,36.266,87600.0
2006-09-08 12:00:00,49.83,49.86,49.74,49.76,40950.0,36.2514,36.2733,36.186,36.2005,40950.0
2006-09-08 12:30:00,49.75,49.87,49.74,49.87,34800.0,36.1932,36.2805,36.186,36.2805,34800.0
2006-09-08 13:00:00,49.88,50.01,49.81,49.96,56400.0,36.2878,36.3824,36.2369,36.346,56400.0
2006-09-08 13:30:00,49.96,50.05,49.83,50.05,49800.0,36.346,36.4115,36.2514,36.4115,49800.0
2006-09-08 14:00:00,50.05,50.08,49.89,49.89,51300.0,36.4115,36.4333,36.2951,36.2951,51300.0
2006-09-08 14:30:00,49.87,49.91,49.81,49.89,55200.0,36.2805,36.3096,36.2369,36.2951,55200.0
2006-09-08 15:00:00,49.89,49.95,49.8,49.91,91500.0,36.2951,36.3387,36.2296,36.3096,91500.0
2006-09-08 15:30:00,49.92,49.99,49.87,49.94,86550.0,36.3169,36.3678,36.2805,36.3315,86550.0
2006-09-11 09:30:00,49.69,49.77,49.3,49.37,103350.0,36.1496,36.2078,35.8659,35.9168,103350.0
2006-09-11 10:00:00,49.38,49.41,49.01,49.01,146400.0,35.9241,35.9459,35.6549,35.6549,146400.0
2006-09-11 10:30:00,49.01,49.01,48.66,48.67,148350.0,35.6549,35.6549,35.4003,35.4075,148350.0
2006-09-11 11:00:00,48.67,49.16,48.65,49.11,113400.0,35.4075,35.764,35.393,35.7276,113400.0
2006-09-11 11:30:00,49.11,49.17,49.02,49.07,109650.0,35.7276,35.7713,35.6622,35.6985,109650.0
2006-09-11 12:00:00,49.07,49.25,49.06,49.17,157050.0,35.6985,35.8295,35.6913,35.7713,157050.0
2006-09-11 12:30:00,49.19,49.21,49.07,49.09,123300.0,35.7858,35.8004,35.6985,35.7131,123300.0
2006-09-11 13:00:00,49.09,49.27,49.04,49.27,82950.0,35.7131,35.844,35.6767,35.844,82950.0
2006-09-11 13:30:00,49.29,49.3,49.07,49.07,54900.0,35.8586,35.8659,35.6985,35.6985,54900.0
2006-09-11 14:00:00,49.08,49.24,49.08,49.11,88500.0,35.7058,35.8222,35.7058,35.7276,88500.0
2006-09-11 14:30:00,49.12,49.19,49.03,49.17,94800.0,35.7349,35.7858,35.6694,35.7713,94800.0
2006-09-11 15:00:00,49.18,49.18,48.82,48.85,134400.0,35.7786,35.7786,35.5167,35.5385,134400.0
2006-09-11 15:30:00,48.85,48.93,48.76,48.92,150900.0,35.5385,35.5967,35.473,35.5894,150900.0
2006-09-12 09:30:00,49.07,49.23,49.03,49.09,96750.0,35.6985,35.8149,35.6694,35.7131,96750.0
2006-09-12 10:00:00,49.11,49.19,49.03,49.19,93900.0,35.7276,35.7858,35.6694,35.7858,93900.0
2006-09-12 10:30:00,49.17,49.35,49.16,49.31,77250.0,35.7713,35.9022,35.764,35.8731,77250.0
2006-09-12 11:00:00,49.31,49.45,49.27,49.39,99000.0,35.8731,35.975,35.844,35.9313,99000.0
2006-09-12 11:30:00,49.41,49.85,49.41,49.6,85800.0,35.9459,36.266,35.9459,36.0841,85800.0
2006-09-12 12:00:00,49.6,49.68,49.57,49.61,74400.0,36.0841,36.1423,36.0623,36.0914,74400.0
2006-09-12 12:30:00,49.62,49.73,49.51,49.67,97050.0,36.0987,36.1787,36.0186,36.135,97050.0
2006-09-12 13:00:00,49.67,49.69,49.53,49.63,74700.0,36.135,36.1496,36.0332,36.1059,74700.0
2006-09-12 13:30:00,49.63,49.73,49.55,49.71,75150.0,36.1059,36.1787,36.0477,36.1641,75150.0
2006-09-12 14:00:00,49.71,49.72,49.59,49.71,60450.0,36.1641,36.1714,36.0768,36.1641,60450.0
2006-09-12 14:30:00,49.69,49.7,49.65,49.66,111750.0,36.1496,36.1569,36.1205,36.1278,111750.0
2006-09-12 15:00:00,49.67,49.68,49.61,49.66,125550.0,36.135,36.1423,36.0914,36.1278,125550.0
2006-09-12 15:30:00,49.67,49.74,49.63,49.69,136350.0,36.135,36.186,36.1059,36.1496,136350.0
2006-09-13 09:30:00,49.8,50.39,49.79,50.3,134100.0,36.2296,36.6589,36.2223,36.5934,134100.0
2006-09-13 10:00:00,50.32,50.45,50.18,50.31,85650.0,36.6079,36.7025,36.5061,36.6007,85650.0
2006-09-13 10:30:00,50.32,50.32,50.01,50.15,73500.0,36.6079,36.6079,36.3824,36.4842,73500.0
2006-09-13 11:00:00,50.16,50.34,50.11,50.13,76500.0,36.4915,36.6225,36.4551,36.4697,76500.0
2006-09-13 11:30:00,50.15,50.17,49.99,50.06,72750.0,36.4842,36.4988,36.3678,36.4188,72750.0
2006-09-13 12:00:00,50.03,50.19,49.99,50.15,100050.0,36.3969,36.5133,36.3678,36.4842,100050.0
2006-09-13 12:30:00,50.16,50.23,50.07,50.11,105450.0,36.4915,36.5424,36.426,36.4551,105450.0
2006-09-13 13:00:00,50.12,50.21,50.11,50.16,139350.0,36.4624,36.5279,36.4551,36.4915,139350.0
2006-09-13 13:30:00,50.17,50.36,50.15,50.31,61950.0,36.4988,36.637,36.4842,36.6007,61950.0
2006-09-13 14:00:00,50.31,50.45,50.26,50.29,178800.0,36.6007,36.7025,36.5643,36.5861,178800.0
2006-09-13 14:30:00,50.3,50.57,50.29,50.55,63450.0,36.5934,36.7898,36.5861,36.7753,63450.0
2006-09-13 15:00:00,50.54,50.54,50.31,50.39,81300.0,36.768,36.768,36.6007,36.6589,81300.0
2006-09-13 15:30:00,50.4,50.54,50.31,50.35,156450.0,36.6661,36.768,36.6007,36.6298,156450.0
2006-09-14 09:30:00,49.97,50.25,49.95,49.96,87000.0,36.3533,36.557,36.3387,36.346,87000.0
2006-09-14 10:00:00,50.01,50.09,49.83,50.02,66300.0,36.3824,36.4406,36.2514,36.3897,66300.0
2006-09-14 10:30:00,49.99,50.13,49.87,50.05,72900.0,36.3678,36.4697,36.2805,36.4115,72900.0
2006-09-14 11:00:00,50.05,50.29,50.0,50.24,49350.0,36.4115,36.5861,36.3751,36.5497,49350.0
2006-09-14 11:30:00,50.22,50.25,50.11,50.23,39600.0,36.5352,36.557,36.4551,36.5424,39600.0
2006-09-14 12:00:00,50.24,50.36,50.11,50.35,37800.0,36.5497,36.637,36.4551,36.6298,37800.0
2006-09-14 12:30:00,50.32,50.38,50.29,50.37,22950.0,36.6079,36.6516,36.5861,36.6443,22950.0
2006-09-14 13:00:00,50.37,50.39,50.25,50.39,24450.0,36.6443,36.6589,36.557,36.6589,24450.0
2006-09-14 13:30:00,50.39,50.59,50.39,50.53,50850.0,36.6589,36.8044,36.6589,36.7607,50850.0
2006-09-14 14:00:00,50.53,50.61,50.41,50.53,87900.0,36.7607,36.8189,36.6734,36.7607,87900.0
2006-09-14 14:30:00,50.55,50.57,50.33,50.34,112200.0,36.7753,36.7898,36.6152,36.6225,112200.0
2006-09-14 15:00:00,50.36,50.36,50.2,50.25,77550.0,36.637,36.637,36.5206,36.557,77550.0
2006-09-14 15:30:00,50.25,50.25,50.02,50.17,97650.0,36.557,36.557,36.3897,36.4988,97650.0
2006-09-15 09:30:00,50.67,50.91,50.41,50.91,418350.0,36.8626,37.0372,36.6734,37.0372,418350.0
2006-09-15 10:00:00,50.92,51.27,50.87,51.19,175050.0,37.0444,37.2991,37.0081,37.2409,175050.0
2006-09-15 10:30:00,51.22,51.35,51.2,51.2,133500.0,37.2627,37.3573,37.2481,37.2481,133500.0
2006-09-15 11:00:00,51.2,51.23,51.03,51.05,121350.0,37.2481,37.27,37.1245,37.139,121350.0
2006-09-15 11:30:00,51.04,51.16,50.99,50.99,83400.0,37.1317,37.219,37.0954,37.0954,83400.0
2006-09-15 12:00:00,50.99,51.05,50.84,51.02,62400.0,37.0954,37.139,36.9862,37.1172,62400.0
2006-09-15 12:30:00,51.0,51.03,50.9,50.91,75750.0,37.1026,37.1245,37.0299,37.0372,75750.0
2006-09-15 13:00:00,50.92,51.05,50.92,50.95,73500.0,37.0444,37.139,37.0444,37.0663,73500.0
2006-09-15 13:30:00,50.95,51.07,50.92,50.92,107100.0,37.0663,37.1536,37.0444,37.0444,107100.0
2006-09-15 14:00:00,50.91,51.04,50.88,51.0,46950.0,37.0372,37.1317,37.0153,37.1026,46950.0
2006-09-15 14:30:00,50.99,51.05,50.85,50.85,60300.0,37.0954,37.139,36.9935,36.9935,60300.0
2006-09-15 15:00:00,50.87,50.95,50.81,50.86,101700.0,37.0081,37.0663,36.9644,37.0008,101700.0
2006-09-15 15:30:00,50.85,50.85,50.71,50.71,103650.0,36.9935,36.9935,36.8917,36.8917,103650.0
2006-09-18 09:30:00,50.67,50.92,50.57,50.57,120150.0,36.8626,37.0444,36.7898,36.7898,120150.0
2006-09-18 10:00:00,50.57,50.78,50.53,50.67,100350.0,36.7898,36.9426,36.7607,36.8626,100350.0
2006-09-18 10:30:00,50.67,50.79,50.63,50.65,97350.0,36.8626,36.9499,36.8335,36.848,97350.0
2006-09-18 11:00:00,50.66,50.87,50.63,50.83,158250.0,36.8553,37.0081,36.8335,36.979,158250.0
2006-09-18 11:30:00,50.87,50.9,50.77,50.81,110100.0,37.0081,37.0299,36.9353,36.9644,110100.0
2006-09-18 12:00:00,50.8,50.87,50.77,50.8,168150.0,36.9571,37.0081,36.9353,36.9571,168150.0
2006-09-18 12:30:00,50.8,51.15,50.79,51.15,72900.0,36.9571,37.2118,36.9499,37.2118,72900.0
2006-09-18 13:00:00,51.15,51.16,51.01,51.12,40050.0,37.2118,37.219,37.1099,37.1899,40050.0
2006-09-18 13:30:00,51.13,51.14,50.87,50.93,50400.0,37.1972,37.2045,37.0081,37.0517,50400.0
2006-09-18 14:00:00,50.93,51.07,50.87,51.02,76650.0,37.0517,37.1536,37.0081,37.1172,76650.0
2006-09-18 14:30:00,50.99,51.08,50.87,51.01,65550.0,37.0954,37.1608,37.0081,37.1099,65550.0
2006-09-18 15:00:00,50.99,51.16,50.96,51.15,51000.0,37.0954,37.219,37.0735,37.2118,51000.0
2006-09-18 15:30:00,51.15,51.23,51.03,51.03,100800.0,37.2118,37.27,37.1245,37.1245,100800.0
2006-09-19 09:30:00,51.02,51.09,50.81,50.94,72750.0,37.1172,37.1681,36.9644,37.059,72750.0
2006-09-19 10:00:00,50.93,51.17,50.91,51.06,124500.0,37.0517,37.2263,37.0372,37.1463,124500.0
2006-09-19 10:30:00,51.05,51.19,51.0,51.17,52050.0,37.139,37.2409,37.1026,37.2263,52050.0
2006-09-19 11:00:00,51.15,51.35,51.09,51.13,95250.0,37.2118,37.3573,37.1681,37.1972,95250.0
2006-09-19 11:30:00,51.13,51.27,51.02,51.05,144000.0,37.1972,37.2991,37.1172,37.139,144000.0
2006-09-19 12:00:00,51.05,51.13,50.95,50.99,169950.0,37.139,37.1972,37.0663,37.0954,169950.0
2006-09-19 12:30:00,50.99,51.27,50.99,51.16,121800.0,37.0954,37.2991,37.0954,37.219,121800.0
2006-09-19 13:00:00,51.14,51.14,50.94,50.96,101850.0,37.2045,37.2045,37.059,37.0735,101850.0
2006-09-19 13:30:00,50.95,50.98,50.73,50.83,58650.0,37.0663,37.0881,36.9062,36.979,58650.0
2006-09-19 14:00:00,50.83,50.93,50.76,50.83,156150.0,36.979,37.0517,36.928,36.979,156150.0
2006-09-19 14:30:00,50.84,50.9,50.77,50.79,132450.0,36.9862,37.0299,36.9353,36.9499,132450.0
2006-09-19 15:00:00,50.78,51.02,50.77,50.97,177450.0,36.9426,37.1172,36.9353,37.0808,177450.0
2006-09-19 15:30:00,50.97,51.21,50.97,51.13,142200.0,37.0808,37.2554,37.0808,37.1972,142200.0
2006-09-20 09:30:00,51.51,51.51,51.09,51.11,77850.0,37.4737,37.4737,37.1681,37.1827,77850.0
2006-09-20 10:00:00,51.13,51.24,50.91,51.23,85050.0,37.1972,37.2772,37.0372,37.27,85050.0
2006-09-20 10:30:00,51.29,51.56,51.21,51.39,79650.0,37.3136,37.51,37.2554,37.3864,79650.0
2006-09-20 11:00:00,51.37,51.47,51.32,51.43,36000.0,37.3718,37.4446,37.3354,37.4155,36000.0
2006-09-20 11:30:00,51.44,51.59,51.4,51.47,37950.0,37.4227,37.5319,37.3936,37.4446,37950.0
2006-09-20 12:00:00,51.46,51.51,51.37,51.46,22050.0,37.4373,37.4737,37.3718,37.4373,22050.0
2006-09-20 12:30:00,51.44,51.54,51.44,51.47,20550.0,37.4227,37.4955,37.4227,37.4446,20550.0
2006-09-20 13:00:00,51.47,51.49,51.39,51.42,22650.0,37.4446,37.4591,37.3864,37.4082,22650.0
2006-09-20 13:30:00,51.4,51.63,51.4,51.57,57000.0,37.3936,37.561,37.3936,37.5173,57000.0
2006-09-20 14:00:00,51.55,51.65,51.24,51.25,87450.0,37.5028,37.5755,37.2772,37.2845,87450.0
2006-09-20 14:30:00,51.23,51.43,51.17,51.42,63750.0,37.27,37.4155,37.2263,37.4082,63750.0
2006-09-20 15:00:00,51.4,51.53,51.37,51.49,105000.0,37.3936,37.4882,37.3718,37.4591,105000.0
2006-09-20 15:30:00,51.49,51.63,51.43,51.59,127350.0,37.4591,37.561,37.4155,37.5319,127350.0
2006-09-21 09:30:00,52.16,52.16,51.0,51.05,87600.0,37.9465,37.9465,37.1026,37.139,87600.0
2006-09-21 10:00:00,51.03,51.06,50.84,51.0,102450.0,37.1245,37.1463,36.9862,37.1026,102450.0
2006-09-21 10:30:00,51.0,51.1,50.97,50.99,94500.0,37.1026,37.1754,37.0808,37.0954,94500.0
2006-09-21 11:00:00,50.97,51.2,50.97,51.11,122700.0,37.0808,37.2481,37.0808,37.1827,122700.0
2006-09-21 11:30:00,51.14,51.27,51.1,51.17,133350.0,37.2045,37.2991,37.1754,37.2263,133350.0
2006-09-21 12:00:00,51.17,51.17,50.83,50.95,110550.0,37.2263,37.2263,36.979,37.0663,110550.0
2006-09-21 12:30:00,50.95,51.11,50.93,50.94,109950.0,37.0663,37.1827,37.0517,37.059,109950.0
2006-09-21 13:00:00,50.94,51.07,50.9,51.03,110250.0,37.059,37.1536,37.0299,37.1245,110250.0
2006-09-21 13:30:00,51.03,51.17,51.01,51.1,88350.0,37.1245,37.2263,37.1099,37.1754,88350.0
2006-09-21 14:00:00,51.11,51.2,50.87,50.87,185250.0,37.1827,37.2481,37.0081,37.0081,185250.0
2006-09-21 14:30:00,50.86,51.17,50.86,50.87,206850.0,37.0008,37.2263,37.0008,37.0081,206850.0
2006-09-21 15:00:00,50.89,50.95,50.63,50.63,234150.0,37.0226,37.0663,36.8335,36.8335,234150.0
2006-09-21 15:30:00,50.63,50.82,50.63,50.72,110850.0,36.8335,36.9717,36.8335,36.8989,110850.0
2006-09-22 09:30:00,51.02,51.02,50.24,50.28,129750.0,37.1172,37.1172,36.5497,36.5788,129750.0
2006-09-22 10:00:00,50.26,50.54,50.09,50.41,140850.0,36.5643,36.768,36.4406,36.6734,140850.0
2006-09-22 10:30:00,50.41,50.68,50.35,50.52,295500.0,36.6734,36.8698,36.6298,36.7534,295500.0
2006-09-22 11:00:00,50.48,50.82,50.4,50.76,94650.0,36.7243,36.9717,36.6661,36.928,94650.0
2006-09-22 11:30:00,50.78,50.94,50.72,50.91,61800.0,36.9426,37.059,36.8989,37.0372,61800.0
2006-09-22 12:00:00,50.9,50.91,50.6,50.74,45300.0,37.0299,37.0372,36.8116,36.9135,45300.0
2006-09-22 12:30:00,50.73,50.84,50.71,50.75,73800.0,36.9062,36.9862,36.8917,36.9208,73800.0
2006-09-22 13:00:00,50.78,51.03,50.74,50.87,87300.0,36.9426,37.1245,36.9135,37.0081,87300.0
2006-09-22 13:30:00,50.87,51.1,50.87,51.09,223200.0,37.0081,37.1754,37.0081,37.1681,223200.0
2006-09-22 14:00:00,51.09,51.19,50.89,51.0,146100.0,37.1681,37.2409,37.0226,37.1026,146100.0
2006-09-22 14:30:00,51.0,51.08,50.9,50.97,94500.0,37.1026,37.1608,37.0299,37.0808,94500.0
2006-09-22 15:00:00,50.97,51.18,50.97,51.0,116250.0,37.0808,37.2336,37.0808,37.1026,116250.0
2006-09-22 15:30:00,51.0,51.05,50.86,50.93,136650.0,37.1026,37.139,37.0008,37.0517,136650.0
2006-09-25 09:30:00,50.93,51.27,50.66,50.78,110550.0,37.0517,37.2991,36.8553,36.9426,110550.0
2006-09-25 10:00:00,50.8,50.87,50.51,50.57,126300.0,36.9571,37.0081,36.7462,36.7898,126300.0
2006-09-25 10:30:00,50.57,50.73,50.46,50.65,106650.0,36.7898,36.9062,36.7098,36.848,106650.0
2006-09-25 11:00:00,50.67,50.91,50.67,50.85,83100.0,36.8626,37.0372,36.8626,36.9935,83100.0
2006-09-25 11:30:00,50.89,50.93,50.61,50.61,98850.0,37.0226,37.0517,36.8189,36.8189,98850.0
2006-09-25 12:00:00,50.61,50.81,50.51,50.81,71400.0,36.8189,36.9644,36.7462,36.9644,71400.0
2006-09-25 12:30:00,50.85,51.15,50.83,51.15,38550.0,36.9935,37.2118,36.979,37.2118,38550.0
2006-09-25 13:00:00,51.11,51.2,50.77,50.79,41100.0,37.1827,37.2481,36.9353,36.9499,41100.0
2006-09-25 13:30:00,50.76,50.88,50.71,50.73,47100.0,36.928,37.0153,36.8917,36.9062,47100.0
2006-09-25 14:00:00,50.71,50.92,50.71,50.73,98400.0,36.8917,37.0444,36.8917,36.9062,98400.0
2006-09-25 14:30:00,50.73,51.05,50.73,50.95,123300.0,36.9062,37.139,36.9062,37.0663,123300.0
2006-09-25 15:00:00,50.95,50.95,50.82,50.89,149100.0,37.0663,37.0663,36.9717,37.0226,149100.0
2006-09-25 15:30:00,50.9,50.9,50.76,50.85,199050.0,37.0299,37.0299,36.928,36.9935,199050.0
2006-09-26 09:30:00,51.18,51.18,50.52,50.6,101100.0,37.2336,37.2336,36.7534,36.8116,101100.0
2006-09-26 10:00:00,50.6,51.28,50.6,51.26,131550.0,36.8116,37.3063,36.8116,37.2918,131550.0
2006-09-26 10:30:00,51.27,51.28,51.03,51.1,81300.0,37.2991,37.3063,37.1245,37.1754,81300.0
2006-09-26 11:00:00,51.13,51.33,51.11,51.18,65400.0,37.1972,37.3427,37.1827,37.2336,65400.0
2006-09-26 11:30:00,51.17,51.29,50.97,50.97,66300.0,37.2263,37.3136,37.0808,37.0808,66300.0
2006-09-26 12:00:00,50.94,51.15,50.93,51.15,75450.0,37.059,37.2118,37.0517,37.2118,75450.0
2006-09-26 12:30:00,51.12,51.15,50.98,51.04,64200.0,37.1899,37.2118,37.0881,37.1317,64200.0
2006-09-26 13:00:00,51.1,51.14,50.95,51.1,79500.0,37.1754,37.2045,37.0663,37.1754,79500.0
2006-09-26 13:30:00,51.12,51.15,50.97,51.13,84300.0,37.1899,37.2118,37.0808,37.1972,84300.0
2006-09-26 14:00:00,51.13,51.28,51.04,51.18,63150.0,37.1972,37.3063,37.1317,37.2336,63150.0
2006-09-26 14:30:00,51.17,51.35,51.15,51.32,99300.0,37.2263,37.3573,37.2118,37.3354,99300.0
2006-09-26 15:00:00,51.3,51.47,51.26,51.43,134100.0,37.3209,37.4446,37.2918,37.4155,134100.0
2006-09-26 15:30:00,51.43,51.59,51.41,51.56,144600.0,37.4155,37.5319,37.4009,37.51,144600.0
2006-09-27 09:30:00,51.4,51.92,51.4,51.82,112200.0,37.3936,37.7719,37.3936,37.6992,112200.0
2006-09-27 10:00:00,51.85,52.3,51.83,52.23,209100.0,37.721,38.0484,37.7065,37.9975,209100.0
2006-09-27 10:30:00,52.27,52.37,52.13,52.34,104550.0,38.0266,38.0993,37.9247,38.0775,104550.0
2006-09-27 11:00:00,52.34,52.35,52.14,52.25,90900.0,38.0775,38.0848,37.932,38.012,90900.0
2006-09-27 11:30:00,52.25,52.36,52.21,52.35,48450.0,38.012,38.092,37.9829,38.0848,48450.0
2006-09-27 12:00:00,52.33,52.37,52.09,52.14,73350.0,38.0702,38.0993,37.8956,37.932,73350.0
2006-09-27 12:30:00,52.15,52.33,52.03,52.3,48450.0,37.9393,38.0702,37.852,38.0484,48450.0
2006-09-27 13:00:00,52.3,52.39,52.24,52.35,62700.0,38.0484,38.1139,38.0047,38.0848,62700.0
2006-09-27 13:30:00,52.33,52.35,52.09,52.24,68850.0,38.0702,38.0848,37.8956,38.0047,68850.0
2006-09-27 14:00:00,52.24,52.28,51.96,51.97,67050.0,38.0047,38.0338,37.801,37.8083,67050.0
2006-09-27 14:30:00,51.94,52.09,51.89,52.09,69600.0,37.7865,37.8956,37.7501,37.8956,69600.0
2006-09-27 15:00:00,52.1,52.17,51.93,52.09,70650.0,37.9029,37.9538,37.7792,37.8956,70650.0
2006-09-27 15:30:00,52.13,52.22,52.11,52.15,114600.0,37.9247,37.9902,37.9102,37.9393,114600.0
2006-09-28 09:30:00,52.29,52.63,52.17,52.37,118050.0,38.0411,38.2885,37.9538,38.0993,118050.0
2006-09-28 10:00:00,52.37,52.4,52.16,52.31,56550.0,38.0993,38.1211,37.9465,38.0557,56550.0
2006-09-28 10:30:00,52.28,52.34,52.03,52.04,38250.0,38.0338,38.0775,37.852,37.8592,38250.0
2006-09-28 11:00:00,52.05,52.17,52.01,52.07,67800.0,37.8665,37.9538,37.8374,37.8811,67800.0
2006-09-28 11:30:00,52.09,52.09,51.99,52.01,52500.0,37.8956,37.8956,37.8229,37.8374,52500.0
2006-09-28 12:00:00,52.01,52.09,51.92,52.05,20700.0,37.8374,37.8956,37.7719,37.8665,20700.0
2006-09-28 12:30:00,52.05,52.19,52.04,52.12,28500.0,37.8665,37.9684,37.8592,37.9174,28500.0
2006-09-28 13:00:00,52.12,52.35,52.09,52.27,39750.0,37.9174,38.0848,37.8956,38.0266,39750.0
2006-09-28 13:30:00,52.29,52.41,52.27,52.41,24750.0,38.0411,38.1284,38.0266,38.1284,24750.0
2006-09-28 14:00:00,52.41,52.51,52.35,52.47,24300.0,38.1284,38.2012,38.0848,38.1721,24300.0
2006-09-28 14:30:00,52.44,52.6,52.4,52.57,39000.0,38.1502,38.2666,38.1211,38.2448,39000.0
2006-09-28 15:00:00,52.55,52.55,52.31,52.31,83400.0,38.2303,38.2303,38.0557,38.0557,83400.0
2006-09-28 15:30:00,52.32,52.47,52.31,52.36,90900.0,38.0629,38.1721,38.0557,38.092,90900.0
2006-09-29 09:30:00,52.25,52.46,51.98,51.98,131550.0,38.012,38.1648,37.8156,37.8156,131550.0
2006-09-29 10:00:00,51.98,52.33,51.98,52.14,116100.0,37.8156,38.0702,37.8156,37.932,116100.0
2006-09-29 10:30:00,52.15,52.23,52.11,52.2,73800.0,37.9393,37.9975,37.9102,37.9756,73800.0
2006-09-29 11:00:00,52.21,52.25,52.03,52.15,63300.0,37.9829,38.012,37.852,37.9393,63300.0
2006-09-29 11:30:00,52.15,52.31,52.14,52.29,38700.0,37.9393,38.0557,37.932,38.0411,38700.0
2006-09-29 12:00:00,52.29,52.33,52.23,52.23,30600.0,38.0411,38.0702,37.9975,37.9975,30600.0
2006-09-29 12:30:00,52.25,52.27,52.15,52.15,9600.0,38.012,38.0266,37.9393,37.9393,9600.0
2006-09-29 13:00:00,52.15,52.19,52.0,52.0,26100.0,37.9393,37.9684,37.8301,37.8301,26100.0
2006-09-29 13:30:00,52.0,52.04,51.91,51.97,49800.0,37.8301,37.8592,37.7647,37.8083,49800.0
2006-09-29 14:00:00,51.96,52.02,51.94,51.99,49200.0,37.801,37.8447,37.7865,37.8229,49200.0
2006-09-29 14:30:00,51.98,52.01,51.84,51.91,57000.0,37.8156,37.8374,37.7137,37.7647,57000.0
2006-09-29 15:00:00,51.88,51.97,51.8,51.97,82200.0,37.7428,37.8083,37.6846,37.8083,82200.0
2006-09-29 15:30:00,51.97,51.97,51.74,51.78,44400.0,37.8083,37.8083,37.641,37.6701,44400.0
2006-10-02 09:30:00,51.73,51.77,51.47,51.77,72300.0,37.6337,37.6628,37.4446,37.6628,72300.0
2006-10-02 10:00:00,51.78,51.94,51.76,51.89,75450.0,37.6701,37.7865,37.6555,37.7501,75450.0
2006-10-02 10:30:00,51.93,52.08,51.9,51.97,73500.0,37.7792,37.8883,37.7574,37.8083,73500.0
2006-10-02 11:00:00,51.98,52.0,51.95,51.99,71700.0,37.8156,37.8301,37.7938,37.8229,71700.0
2006-10-02 11:30:00,52.0,52.17,51.97,52.07,183750.0,37.8301,37.9538,37.8083,37.8811,183750.0
2006-10-02 12:00:00,52.09,52.21,52.09,52.13,66000.0,37.8956,37.9829,37.8956,37.9247,66000.0
2006-10-02 12:30:00,52.15,52.32,52.13,52.18,30600.0,37.9393,38.0629,37.9247,37.9611,30600.0
2006-10-02 13:00:00,52.15,52.27,52.13,52.16,59850.0,37.9393,38.0266,37.9247,37.9465,59850.0
2006-10-02 13:30:00,52.16,52.19,51.84,51.91,60150.0,37.9465,37.9684,37.7137,37.7647,60150.0
2006-10-02 14:00:00,51.89,52.0,51.87,51.95,42750.0,37.7501,37.8301,37.7356,37.7938,42750.0
2006-10-02 14:30:00,51.94,51.99,51.87,51.89,37050.0,37.7865,37.8229,37.7356,37.7501,37050.0
2006-10-02 15:00:00,51.9,52.0,51.84,51.99,68850.0,37.7574,37.8301,37.7137,37.8229,68850.0
2006-10-02 15:30:00,51.99,52.03,51.89,51.91,62100.0,37.8229,37.852,37.7501,37.7647,62100.0
2006-10-03 09:30:00,51.8,51.85,51.52,51.77,71550.0,37.6846,37.721,37.4809,37.6628,71550.0
2006-10-03 10:00:00,51.78,51.78,51.53,51.62,49200.0,37.6701,37.6701,37.4882,37.5537,49200.0
2006-10-03 10:30:00,51.64,51.7,51.56,51.61,53100.0,37.5682,37.6119,37.51,37.5464,53100.0
2006-10-03 11:00:00,51.61,52.0,51.53,51.97,60300.0,37.5464,37.8301,37.4882,37.8083,60300.0
2006-10-03 11:30:00,52.0,52.1,51.94,52.03,141600.0,37.8301,37.9029,37.7865,37.852,141600.0
2006-10-03 12:00:00,52.04,52.31,52.01,52.19,90900.0,37.8592,38.0557,37.8374,37.9684,90900.0
2006-10-03 12:30:00,52.21,52.25,52.07,52.2,33450.0,37.9829,38.012,37.8811,37.9756,33450.0
2006-10-03 13:00:00,52.21,52.24,51.95,52.01,46650.0,37.9829,38.0047,37.7938,37.8374,46650.0
2006-10-03 13:30:00,52.02,52.1,52.01,52.07,37650.0,37.8447,37.9029,37.8374,37.8811,37650.0
2006-10-03 14:00:00,52.1,52.27,51.95,51.95,64500.0,37.9029,38.0266,37.7938,37.7938,64500.0
2006-10-03 14:30:00,51.96,52.07,51.9,51.9,90750.0,37.801,37.8811,37.7574,37.7574,90750.0
2006-10-03 15:00:00,51.89,52.01,51.84,51.84,91200.0,37.7501,37.8374,37.7137,37.7137,91200.0
2006-10-03 15:30:00,51.85,51.97,51.73,51.79,130350.0,37.721,37.8083,37.6337,37.6774,130350.0
2006-10-04 09:30:00,51.57,52.05,51.53,51.79,61950.0,37.5173,37.8665,37.4882,37.6774,61950.0
2006-10-04 10:00:00,51.78,52.02,51.63,51.87,107250.0,37.6701,37.8447,37.561,37.7356,107250.0
2006-10-04 10:30:00,51.87,51.99,51.77,51.92,63150.0,37.7356,37.8229,37.6628,37.7719,63150.0
2006-10-04 11:00:00,51.93,51.96,51.74,51.92,63450.0,37.7792,37.801,37.641,37.7719,63450.0
2006-10-04 11:30:00,51.92,51.97,51.8,51.89,102450.0,37.7719,37.8083,37.6846,37.7501,102450.0
2006-10-04 12:00:00,51.88,51.91,51.76,51.85,80700.0,37.7428,37.7647,37.6555,37.721,80700.0
2006-10-04 12:30:00,51.84,51.88,51.74,51.79,70650.0,37.7137,37.7428,37.641,37.6774,70650.0
2006-10-04 13:00:00,51.81,51.82,51.67,51.81,73800.0,37.6919,37.6992,37.5901,37.6919,73800.0
2006-10-04 13:30:00,51.81,51.97,51.71,51.74,77250.0,37.6919,37.8083,37.6192,37.641,77250.0
2006-10-04 14:00:00,51.76,52.03,51.71,51.99,92100.0,37.6555,37.852,37.6192,37.8229,92100.0
2006-10-04 14:30:00,52.0,52.04,51.9,52.0,137100.0,37.8301,37.8592,37.7574,37.8301,137100.0
2006-10-04 15:00:00,51.99,52.03,51.91,51.94,235950.0,37.8229,37.852,37.7647,37.7865,235950.0
2006-10-04 15:30:00,51.95,52.18,51.93,52.15,196200.0,37.7938,37.9611,37.7792,37.9393,196200.0
2006-10-05 09:30:00,52.2,52.75,52.06,52.75,185700.0,37.9756,38.3758,37.8738,38.3758,185700.0
2006-10-05 10:00:00,52.75,52.85,52.53,52.58,138450.0,38.3758,38.4485,38.2157,38.2521,138450.0
2006-10-05 10:30:00,52.57,52.71,52.45,52.68,163650.0,38.2448,38.3467,38.1575,38.3248,163650.0
2006-10-05 11:00:00,52.67,52.95,52.59,52.85,94350.0,38.3176,38.5213,38.2594,38.4485,94350.0
2006-10-05 11:30:00,52.85,53.09,52.84,52.97,142050.0,38.4485,38.6231,38.4412,38.5358,142050.0
2006-10-05 12:00:00,53.0,53.11,52.99,53.02,51000.0,38.5576,38.6377,38.5504,38.5722,51000.0
2006-10-05 12:30:00,53.03,53.09,52.91,53.03,91050.0,38.5795,38.6231,38.4922,38.5795,91050.0
2006-10-05 13:00:00,53.03,53.18,53.03,53.17,129150.0,38.5795,38.6886,38.5795,38.6813,129150.0
2006-10-05 13:30:00,53.16,53.23,52.92,52.93,104400.0,38.674,38.725,38.4994,38.5067,104400.0
2006-10-05 14:00:00,52.89,52.96,52.82,52.91,158250.0,38.4776,38.5285,38.4267,38.4922,158250.0
2006-10-05 14:30:00,52.93,53.15,52.91,53.12,88050.0,38.5067,38.6668,38.4922,38.6449,88050.0
2006-10-05 15:00:00,53.12,53.29,53.05,53.26,91050.0,38.6449,38.7686,38.594,38.7468,91050.0
2006-10-05 15:30:00,53.25,53.29,53.15,53.25,79650.0,38.7395,38.7686,38.6668,38.7395,79650.0
2006-10-06 09:30:00,53.17,53.19,52.78,52.95,186150.0,38.6813,38.6959,38.3976,38.5213,186150.0
2006-10-06 10:00:00,52.95,53.0,52.74,52.82,64500.0,38.5213,38.5576,38.3685,38.4267,64500.0
2006-10-06 10:30:00,52.79,53.2,52.79,53.2,93450.0,38.4049,38.7031,38.4049,38.7031,93450.0
2006-10-06 11:00:00,53.2,53.23,53.04,53.15,119400.0,38.7031,38.725,38.5867,38.6668,119400.0
2006-10-06 11:30:00,53.18,53.18,52.9,52.94,69300.0,38.6886,38.6886,38.4849,38.514,69300.0
2006-10-06 12:00:00,52.95,52.99,52.85,52.86,47100.0,38.5213,38.5504,38.4485,38.4558,47100.0
2006-10-06 12:30:00,52.86,53.06,52.79,53.06,38550.0,38.4558,38.6013,38.4049,38.6013,38550.0
2006-10-06 13:00:00,53.07,53.15,53.01,53.01,24300.0,38.6086,38.6668,38.5649,38.5649,24300.0
2006-10-06 13:30:00,53.01,53.18,53.01,53.15,20400.0,38.5649,38.6886,38.5649,38.6668,20400.0
2006-10-06 14:00:00,53.15,53.21,53.06,53.2,37500.0,38.6668,38.7104,38.6013,38.7031,37500.0
2006-10-06 14:30:00,53.2,53.33,53.11,53.22,69150.0,38.7031,38.7977,38.6377,38.7177,69150.0
2006-10-06 15:00:00,53.22,53.27,53.03,53.07,47250.0,38.7177,38.7541,38.5795,38.6086,47250.0
2006-10-06 15:30:00,53.07,53.24,53.05,53.23,94950.0,38.6086,38.7322,38.594,38.725,94950.0
2006-10-09 09:30:00,52.98,53.1,52.91,53.0,27450.0,38.5431,38.6304,38.4922,38.5576,27450.0
2006-10-09 10:00:00,53.02,53.02,52.87,52.91,18750.0,38.5722,38.5722,38.4631,38.4922,18750.0
2006-10-09 10:30:00,52.89,53.01,52.76,53.01,27750.0,38.4776,38.5649,38.383,38.5649,27750.0
2006-10-09 11:00:00,53.01,53.16,52.97,53.13,29400.0,38.5649,38.674,38.5358,38.6522,29400.0
2006-10-09 11:30:00,53.13,53.25,53.09,53.15,32250.0,38.6522,38.7395,38.6231,38.6668,32250.0
2006-10-09 12:00:00,53.15,53.23,53.13,53.13,40200.0,38.6668,38.725,38.6522,38.6522,40200.0
2006-10-09 12:30:00,53.15,53.25,53.15,53.2,20700.0,38.6668,38.7395,38.6668,38.7031,20700.0
2006-10-09 13:00:00,53.2,53.37,53.2,53.37,56550.0,38.7031,38.8268,38.7031,38.8268,56550.0
2006-10-09 13:30:00,53.35,53.38,53.27,53.27,42750.0,38.8123,38.8341,38.7541,38.7541,42750.0
2006-10-09 14:00:00,53.27,53.46,53.25,53.46,22350.0,38.7541,38.8923,38.7395,38.8923,22350.0
2006-10-09 14:30:00,53.47,53.5,53.41,53.45,39300.0,38.8996,38.9214,38.8559,38.885,39300.0
2006-10-09 15:00:00,53.45,53.45,53.16,53.18,52500.0,38.885,38.885,38.674,38.6886,52500.0
2006-10-09 15:30:00,53.18,53.41,53.18,53.3,74850.0,38.6886,38.8559,38.6886,38.7759,74850.0
2006-10-10 09:30:00,53.29,53.64,53.29,53.58,53550.0,38.7686,39.0232,38.7686,38.9796,53550.0
2006-10-10 10:00:00,53.56,53.86,53.55,53.81,55200.0,38.965,39.1833,38.9578,39.1469,55200.0
2006-10-10 10:30:00,53.83,53.93,53.77,53.92,73050.0,39.1615,39.2342,39.1178,39.2269,73050.0
2006-10-10 11:00:00,53.91,54.22,53.83,54.2,59100.0,39.2197,39.4452,39.1615,39.4306,59100.0
2006-10-10 11:30:00,54.17,54.19,54.05,54.11,36000.0,39.4088,39.4234,39.3215,39.3652,36000.0
2006-10-10 12:00:00,54.11,54.15,53.96,53.98,52800.0,39.3652,39.3943,39.256,39.2706,52800.0
2006-10-10 12:30:00,53.98,54.02,53.92,53.99,35400.0,39.2706,39.2997,39.2269,39.2779,35400.0
2006-10-10 13:00:00,53.99,54.03,53.88,53.91,26700.0,39.2779,39.307,39.1978,39.2197,26700.0
2006-10-10 13:30:00,53.92,53.95,53.78,53.81,71250.0,39.2269,39.2488,39.1251,39.1469,71250.0
2006-10-10 14:00:00,53.81,53.81,53.6,53.67,78150.0,39.1469,39.1469,38.9941,39.0451,78150.0
2006-10-10 14:30:00,53.69,53.74,53.63,53.65,78750.0,39.0596,39.096,39.016,39.0305,78750.0
2006-10-10 15:00:00,53.65,53.74,53.59,53.59,55800.0,39.0305,39.096,38.9869,38.9869,55800.0
2006-10-10 15:30:00,53.6,53.71,53.53,53.62,97350.0,38.9941,39.0742,38.9432,39.0087,97350.0
2006-10-11 09:30:00,53.33,53.63,53.3,53.56,66600.0,38.7977,39.016,38.7759,38.965,66600.0
2006-10-11 10:00:00,53.52,53.73,53.45,53.64,83850.0,38.9359,39.0887,38.885,39.0232,83850.0
2006-10-11 10:30:00,53.62,53.8,53.56,53.64,69300.0,39.0087,39.1396,38.965,39.0232,69300.0
2006-10-11 11:00:00,53.64,53.79,53.6,53.75,110400.0,39.0232,39.1324,38.9941,39.1033,110400.0
2006-10-11 11:30:00,53.75,53.92,53.69,53.79,162450.0,39.1033,39.2269,39.0596,39.1324,162450.0
2006-10-11 12:00:00,53.79,53.87,53.73,53.81,82350.0,39.1324,39.1906,39.0887,39.1469,82350.0
2006-10-11 12:30:00,53.8,53.99,53.79,53.83,109200.0,39.1396,39.2779,39.1324,39.1615,109200.0
2006-10-11 13:00:00,53.83,54.09,53.83,54.07,88800.0,39.1615,39.3506,39.1615,39.3361,88800.0
2006-10-11 13:30:00,54.07,54.13,53.99,54.08,56400.0,39.3361,39.3797,39.2779,39.3433,56400.0
2006-10-11 14:00:00,54.09,54.12,53.95,54.03,148050.0,39.3506,39.3724,39.2488,39.307,148050.0
2006-10-11 14:30:00,54.03,54.12,53.8,54.0,186900.0,39.307,39.3724,39.1396,39.2851,186900.0
2006-10-11 15:00:00,54.01,54.19,53.92,54.13,147450.0,39.2924,39.4234,39.2269,39.3797,147450.0
2006-10-11 15:30:00,54.15,54.22,54.03,54.13,165900.0,39.3943,39.4452,39.307,39.3797,165900.0
2006-10-12 09:30:00,54.72,54.72,54.45,54.57,103950.0,39.8089,39.8089,39.6125,39.6998,103950.0
2006-10-12 10:00:00,54.58,54.81,54.53,54.73,105300.0,39.7071,39.8744,39.6707,39.8162,105300.0
2006-10-12 10:30:00,54.71,54.87,54.63,54.79,72000.0,39.8017,39.9181,39.7435,39.8599,72000.0
2006-10-12 11:00:00,54.75,54.88,54.67,54.79,60300.0,39.8308,39.9253,39.7726,39.8599,60300.0
2006-10-12 11:30:00,54.77,54.87,54.72,54.76,42450.0,39.8453,39.9181,39.8089,39.838,42450.0
2006-10-12 12:00:00,54.77,54.86,54.67,54.75,67800.0,39.8453,39.9108,39.7726,39.8308,67800.0
2006-10-12 12:30:00,54.75,54.86,54.7,54.83,70350.0,39.8308,39.9108,39.7944,39.889,70350.0
2006-10-12 13:00:00,54.81,54.82,54.71,54.79,62400.0,39.8744,39.8817,39.8017,39.8599,62400.0
2006-10-12 13:30:00,54.79,54.89,54.75,54.83,67500.0,39.8599,39.9326,39.8308,39.889,67500.0
2006-10-12 14:00:00,54.86,55.05,54.85,54.96,83100.0,39.9108,40.049,39.9035,39.9835,83100.0
2006-10-12 14:30:00,54.96,55.02,54.89,54.98,50850.0,39.9835,40.0272,39.9326,39.9981,50850.0
2006-10-12 15:00:00,54.99,55.16,54.97,55.08,85350.0,40.0054,40.129,39.9908,40.0708,85350.0
2006-10-12 15:30:00,55.08,55.11,54.83,54.83,230700.0,40.0708,40.0927,39.889,39.889,230700.0
2006-10-13 09:30:00,54.93,54.97,54.66,54.75,64050.0,39.9617,39.9908,39.7653,39.8308,64050.0
2006-10-13 10:00:00,54.78,54.92,54.73,54.79,44250.0,39.8526,39.9544,39.8162,39.8599,44250.0
2006-10-13 10:30:00,54.79,54.87,54.71,54.8,72150.0,39.8599,39.9181,39.8017,39.8671,72150.0
2006-10-13 11:00:00,54.82,54.83,54.71,54.79,98400.0,39.8817,39.889,39.8017,39.8599,98400.0
2006-10-13 11:30:00,54.77,54.85,54.73,54.78,67950.0,39.8453,39.9035,39.8162,39.8526,67950.0
2006-10-13 12:00:00,54.79,54.82,54.77,54.79,48450.0,39.8599,39.8817,39.8453,39.8599,48450.0
2006-10-13 12:30:00,54.79,54.85,54.78,54.81,88350.0,39.8599,39.9035,39.8526,39.8744,88350.0
2006-10-13 13:00:00,54.81,54.86,54.75,54.86,69300.0,39.8744,39.9108,39.8308,39.9108,69300.0
2006-10-13 13:30:00,54.83,55.0,54.83,54.97,92400.0,39.889,40.0126,39.889,39.9908,92400.0
2006-10-13 14:00:00,54.99,55.05,54.93,54.99,70500.0,40.0054,40.049,39.9617,40.0054,70500.0
2006-10-13 14:30:00,54.99,55.06,54.9,54.94,79650.0,40.0054,40.0563,39.9399,39.969,79650.0
2006-10-13 15:00:00,54.96,55.03,54.81,54.98,107700.0,39.9835,40.0345,39.8744,39.9981,107700.0
2006-10-13 15:30:00,54.99,55.1,54.93,55.02,88950.0,40.0054,40.0854,39.9617,40.0272,88950.0
2006-10-16 09:30:00,55.16,55.73,55.07,55.71,129600.0,40.129,40.5437,40.0636,40.5292,129600.0
2006-10-16 10:00:00,55.72,56.17,55.71,56.13,123150.0,40.5364,40.8638,40.5292,40.8347,123150.0
2006-10-16 10:30:00,56.14,56.19,55.96,56.01,115200.0,40.842,40.8784,40.711,40.7474,115200.0
2006-10-16 11:00:00,56.01,56.31,56.01,56.2,74550.0,40.7474,40.9657,40.7474,40.8856,74550.0
2006-10-16 11:30:00,56.2,56.21,56.03,56.07,56550.0,40.8856,40.8929,40.762,40.7911,56550.0
2006-10-16 12:00:00,56.08,56.14,56.05,56.13,94200.0,40.7983,40.842,40.7765,40.8347,94200.0
2006-10-16 12:30:00,56.12,56.14,56.05,56.14,97350.0,40.8274,40.842,40.7765,40.842,97350.0
2006-10-16 13:00:00,56.13,56.25,56.11,56.23,122250.0,40.8347,40.922,40.8202,40.9075,122250.0
2006-10-16 13:30:00,56.23,56.35,56.2,56.24,82500.0,40.9075,40.9948,40.8856,40.9147,82500.0
2006-10-16 14:00:00,56.26,56.35,56.19,56.19,86850.0,40.9293,40.9948,40.8784,40.8784,86850.0
2006-10-16 14:30:00,56.19,56.72,56.19,56.65,345450.0,40.8784,41.2639,40.8784,41.213,345450.0
2006-10-16 15:00:00,56.65,56.72,56.56,56.59,193050.0,41.213,41.2639,41.1475,41.1694,193050.0
2006-10-16 15:30:00,56.59,56.71,56.55,56.66,276150.0,41.1694,41.2567,41.1403,41.2203,276150.0
2006-10-17 09:30:00,56.67,56.7,56.03,56.05,103050.0,41.2276,41.2494,40.762,40.7765,103050.0
2006-10-17 10:00:00,56.05,56.19,55.97,55.97,95850.0,40.7765,40.8784,40.7183,40.7183,95850.0
2006-10-17 10:30:00,55.97,55.97,55.68,55.72,223500.0,40.7183,40.7183,40.5073,40.5364,223500.0
2006-10-17 11:00:00,55.72,55.72,55.45,55.45,129900.0,40.5364,40.5364,40.34,40.34,129900.0
2006-10-17 11:30:00,55.45,55.61,55.33,55.38,84900.0,40.34,40.4564,40.2527,40.2891,84900.0
2006-10-17 12:00:00,55.37,55.49,55.34,55.38,104850.0,40.2818,40.3691,40.26,40.2891,104850.0
2006-10-17 12:30:00,55.38,55.42,55.21,55.38,134100.0,40.2891,40.3182,40.1654,40.2891,134100.0
2006-10-17 13:00:00,55.36,55.61,55.31,55.58,109950.0,40.2745,40.4564,40.2382,40.4346,109950.0
2006-10-17 13:30:00,55.58,55.72,55.5,55.63,52500.0,40.4346,40.5364,40.3764,40.471,52500.0
2006-10-17 14:00:00,55.65,55.77,55.6,55.63,82350.0,40.4855,40.5728,40.4491,40.471,82350.0
2006-10-17 14:30:00,55.63,55.93,55.63,55.89,73950.0,40.471,40.6892,40.471,40.6601,73950.0
2006-10-17 15:00:00,55.89,56.02,55.89,55.99,142800.0,40.6601,40.7547,40.6601,40.7329,142800.0
2006-10-17 15:30:00,55.97,56.03,55.59,55.82,206250.0,40.7183,40.762,40.4419,40.6092,206250.0
2006-10-18 09:30:00,58.03,58.67,57.73,58.31,717450.0,42.217,42.6826,41.9987,42.4207,717450.0
2006-10-18 10:00:00,58.31,58.32,56.67,56.68,525300.0,42.4207,42.4279,41.2276,41.2348,525300.0
2006-10-18 10:30:00,56.68,56.78,54.33,55.37,1276650.0,41.2348,41.3076,39.5252,40.2818,1276650.0
2006-10-18 11:00:00,55.35,55.87,55.17,55.56,741600.0,40.2673,40.6456,40.1363,40.42,741600.0
2006-10-18 11:30:00,55.6,55.76,55.18,55.33,311850.0,40.4491,40.5655,40.1436,40.2527,311850.0
2006-10-18 12:00:00,55.33,55.92,54.95,55.7,370050.0,40.2527,40.6819,39.9763,40.5219,370050.0
2006-10-18 12:30:00,55.69,56.23,55.69,56.15,189150.0,40.5146,40.9075,40.5146,40.8493,189150.0
2006-10-18 13:00:00,56.12,56.32,55.54,55.63,175950.0,40.8274,40.9729,40.4055,40.471,175950.0
2006-10-18 13:30:00,55.61,55.69,55.41,55.58,191250.0,40.4564,40.5146,40.3109,40.4346,191250.0
2006-10-18 14:00:00,55.58,55.69,55.2,55.52,253800.0,40.4346,40.5146,40.1581,40.3909,253800.0
2006-10-18 14:30:00,55.51,55.54,55.22,55.41,169500.0,40.3837,40.4055,40.1727,40.3109,169500.0
2006-10-18 15:00:00,55.41,55.44,55.1,55.14,168000.0,40.3109,40.3327,40.0854,40.1145,168000.0
2006-10-18 15:30:00,55.14,55.58,55.09,55.4,504750.0,40.1145,40.4346,40.0781,40.3036,504750.0
2006-10-19 09:30:00,55.33,55.57,54.92,55.5,152250.0,40.2527,40.4273,39.9544,40.3764,152250.0
2006-10-19 10:00:00,55.49,55.58,55.23,55.32,143550.0,40.3691,40.4346,40.18,40.2454,143550.0
2006-10-19 10:30:00,55.29,55.62,55.29,55.57,79800.0,40.2236,40.4637,40.2236,40.4273,79800.0
2006-10-19 11:00:00,55.59,55.79,55.41,55.73,90900.0,40.4419,40.5874,40.3109,40.5437,90900.0
2006-10-19 11:30:00,55.73,55.83,55.6,55.68,91200.0,40.5437,40.6165,40.4491,40.5073,91200.0
2006-10-19 12:00:00,55.7,55.71,55.43,55.47,113100.0,40.5219,40.5292,40.3255,40.3546,113100.0
2006-10-19 12:30:00,55.49,55.49,55.17,55.27,86700.0,40.3691,40.3691,40.1363,40.2091,86700.0
2006-10-19 13:00:00,55.27,55.51,55.24,55.46,75150.0,40.2091,40.3837,40.1872,40.3473,75150.0
2006-10-19 13:30:00,55.42,55.47,55.33,55.46,61200.0,40.3182,40.3546,40.2527,40.3473,61200.0
2006-10-19 14:00:00,55.46,55.47,55.29,55.46,85200.0,40.3473,40.3546,40.2236,40.3473,85200.0
2006-10-19 14:30:00,55.45,55.76,55.43,55.73,96150.0,40.34,40.5655,40.3255,40.5437,96150.0
2006-10-19 15:00:00,55.73,55.79,55.56,55.75,70350.0,40.5437,40.5874,40.42,40.5583,70350.0
2006-10-19 15:30:00,55.75,55.84,55.65,55.77,117600.0,40.5583,40.6237,40.4855,40.5728,117600.0
2006-10-20 09:30:00,54.77,54.93,54.17,54.4,486300.0,39.8453,39.9617,39.4088,39.5761,486300.0
2006-10-20 10:00:00,54.4,54.74,54.33,54.7,228300.0,39.5761,39.8235,39.5252,39.7944,228300.0
2006-10-20 10:30:00,54.7,54.74,54.52,54.73,180900.0,39.7944,39.8235,39.6634,39.8162,180900.0
2006-10-20 11:00:00,54.77,55.09,54.77,54.99,120450.0,39.8453,40.0781,39.8453,40.0054,120450.0
2006-10-20 11:30:00,54.99,55.14,54.92,54.92,73050.0,40.0054,40.1145,39.9544,39.9544,73050.0
2006-10-20 12:00:00,54.93,54.93,54.64,54.72,146700.0,39.9617,39.9617,39.7507,39.8089,146700.0
2006-10-20 12:30:00,54.72,54.74,54.55,54.55,110100.0,39.8089,39.8235,39.6853,39.6853,110100.0
2006-10-20 13:00:00,54.58,54.6,54.39,54.42,88200.0,39.7071,39.7216,39.5689,39.5907,88200.0
2006-10-20 13:30:00,54.43,54.45,54.25,54.26,129900.0,39.598,39.6125,39.467,39.4743,129900.0
2006-10-20 14:00:00,54.25,54.3,54.07,54.08,154800.0,39.467,39.5034,39.3361,39.3433,154800.0
2006-10-20 14:30:00,54.08,54.23,54.0,54.14,338550.0,39.3433,39.4525,39.2851,39.387,338550.0
2006-10-20 15:00:00,54.14,54.49,54.13,54.43,208650.0,39.387,39.6416,39.3797,39.598,208650.0
2006-10-20 15:30:00,54.41,54.42,54.19,54.28,198300.0,39.5834,39.5907,39.4234,39.4888,198300.0
2006-10-23 09:30:00,54.01,55.02,54.01,55.01,173250.0,39.2924,40.0272,39.2924,40.0199,173250.0
2006-10-23 10:00:00,55.04,55.4,54.87,55.4,140400.0,40.0417,40.3036,39.9181,40.3036,140400.0
2006-10-23 10:30:00,55.4,55.4,55.07,55.19,103350.0,40.3036,40.3036,40.0636,40.1509,103350.0
2006-10-23 11:00:00,55.2,55.42,55.2,55.25,80550.0,40.1581,40.3182,40.1581,40.1945,80550.0
2006-10-23 11:30:00,55.27,55.35,55.21,55.26,43350.0,40.2091,40.2673,40.1654,40.2018,43350.0
2006-10-23 12:00:00,55.27,55.45,55.27,55.41,62100.0,40.2091,40.34,40.2091,40.3109,62100.0
2006-10-23 12:30:00,55.39,55.41,55.24,55.27,43200.0,40.2964,40.3109,40.1872,40.2091,43200.0
2006-10-23 13:00:00,55.27,55.38,55.27,55.35,39900.0,40.2091,40.2891,40.2091,40.2673,39900.0
2006-10-23 13:30:00,55.33,55.37,55.17,55.24,62850.0,40.2527,40.2818,40.1363,40.1872,62850.0
2006-10-23 14:00:00,55.22,55.22,54.85,54.91,86550.0,40.1727,40.1727,39.9035,39.9472,86550.0
2006-10-23 14:30:00,54.9,55.04,54.89,54.99,35400.0,39.9399,40.0417,39.9326,40.0054,35400.0
2006-10-23 15:00:00,54.98,55.13,54.98,55.07,84450.0,39.9981,40.1072,39.9981,40.0636,84450.0
2006-10-23 15:30:00,55.07,55.23,55.04,55.15,105300.0,40.0636,40.18,40.0417,40.1218,105300.0
2006-10-24 09:30:00,55.2,55.66,55.17,55.41,125400.0,40.1581,40.4928,40.1363,40.3109,125400.0
2006-10-24 10:00:00,55.4,55.67,55.18,55.63,101550.0,40.3036,40.5001,40.1436,40.471,101550.0
2006-10-24 10:30:00,55.65,55.67,55.47,55.57,82050.0,40.4855,40.5001,40.3546,40.4273,82050.0
2006-10-24 11:00:00,55.58,55.77,55.5,55.75,97500.0,40.4346,40.5728,40.3764,40.5583,97500.0
2006-10-24 11:30:00,55.75,55.82,55.69,55.73,53850.0,40.5583,40.6092,40.5146,40.5437,53850.0
2006-10-24 12:00:00,55.73,55.81,55.63,55.71,52950.0,40.5437,40.6019,40.471,40.5292,52950.0
2006-10-24 12:30:00,55.71,55.82,55.63,55.65,70200.0,40.5292,40.6092,40.471,40.4855,70200.0
2006-10-24 13:00:00,55.65,55.68,55.58,55.64,42000.0,40.4855,40.5073,40.4346,40.4782,42000.0
2006-10-24 13:30:00,55.66,55.84,55.62,55.65,86250.0,40.4928,40.6237,40.4637,40.4855,86250.0
2006-10-24 14:00:00,55.65,55.75,55.61,55.71,72450.0,40.4855,40.5583,40.4564,40.5292,72450.0
2006-10-24 14:30:00,55.71,55.79,55.71,55.75,73800.0,40.5292,40.5874,40.5292,40.5583,73800.0
2006-10-24 15:00:00,55.77,55.87,55.72,55.72,76950.0,40.5728,40.6456,40.5364,40.5364,76950.0
2006-10-24 15:30:00,55.73,55.89,55.71,55.85,120300.0,40.5437,40.6601,40.5292,40.631,120300.0
2006-10-25 09:30:00,55.99,56.13,55.72,55.9,77700.0,40.7329,40.8347,40.5364,40.6674,77700.0
2006-10-25 10:00:00,55.9,56.06,55.79,55.91,87450.0,40.6674,40.7838,40.5874,40.6747,87450.0
2006-10-25 10:30:00,55.9,55.91,55.71,55.71,69600.0,40.6674,40.6747,40.5292,40.5292,69600.0
2006-10-25 11:00:00,55.68,55.76,55.51,55.51,101550.0,40.5073,40.5655,40.3837,40.3837,101550.0
2006-10-25 11:30:00,55.52,55.57,55.36,55.36,75000.0,40.3909,40.4273,40.2745,40.2745,75000.0
2006-10-25 12:00:00,55.37,55.43,55.26,55.27,79500.0,40.2818,40.3255,40.2018,40.2091,79500.0
2006-10-25 12:30:00,55.26,55.26,55.11,55.19,55950.0,40.2018,40.2018,40.0927,40.1509,55950.0
2006-10-25 13:00:00,55.2,55.29,55.17,55.25,28350.0,40.1581,40.2236,40.1363,40.1945,28350.0
2006-10-25 13:30:00,55.25,55.45,55.24,55.4,77100.0,40.1945,40.34,40.1872,40.3036,77100.0
2006-10-25 14:00:00,55.42,55.66,55.27,55.4,177900.0,40.3182,40.4928,40.2091,40.3036,177900.0
2006-10-25 14:30:00,55.3,55.61,55.17,55.52,134550.0,40.2309,40.4564,40.1363,40.3909,134550.0
2006-10-25 15:00:00,55.51,55.64,55.45,55.5,153300.0,40.3837,40.4782,40.34,40.3764,153300.0
2006-10-25 15:30:00,55.48,55.65,55.47,55.55,117900.0,40.3618,40.4855,40.3546,40.4128,117900.0
2006-10-26 09:30:00,55.93,55.96,55.54,55.65,108150.0,40.6892,40.711,40.4055,40.4855,108150.0
2006-10-26 10:00:00,55.69,55.7,55.19,55.19,115950.0,40.5146,40.5219,40.1509,40.1509,115950.0
2006-10-26 10:30:00,55.18,55.35,55.05,55.05,139350.0,40.1436,40.2673,40.049,40.049,139350.0
2006-10-26 11:00:00,55.06,55.19,54.95,55.19,104850.0,40.0563,40.1509,39.9763,40.1509,104850.0
2006-10-26 11:30:00,55.17,55.23,55.11,55.17,241800.0,40.1363,40.18,40.0927,40.1363,241800.0
2006-10-26 12:00:00,55.17,55.44,55.1,55.44,99750.0,40.1363,40.3327,40.0854,40.3327,99750.0
2006-10-26 12:30:00,55.44,55.62,55.36,55.61,49050.0,40.3327,40.4637,40.2745,40.4564,49050.0
2006-10-26 13:00:00,55.61,55.69,55.57,55.67,120750.0,40.4564,40.5146,40.4273,40.5001,120750.0
2006-10-26 13:30:00,55.68,55.78,55.62,55.63,65550.0,40.5073,40.5801,40.4637,40.471,65550.0
2006-10-26 14:00:00,55.63,55.7,55.56,55.6,251250.0,40.471,40.5219,40.42,40.4491,251250.0
2006-10-26 14:30:00,55.6,55.61,55.43,55.49,88200.0,40.4491,40.4564,40.3255,40.3691,88200.0
2006-10-26 15:00:00,55.49,55.53,55.37,55.5,90900.0,40.3691,40.3982,40.2818,40.3764,90900.0
2006-10-26 15:30:00,55.51,55.59,55.41,55.43,192900.0,40.3837,40.4419,40.3109,40.3255,192900.0
2006-10-27 09:30:00,54.97,55.43,54.8,55.42,132000.0,39.9908,40.3255,39.8671,40.3182,132000.0
2006-10-27 10:00:00,55.42,55.59,55.23,55.33,77700.0,40.3182,40.4419,40.18,40.2527,77700.0
2006-10-27 10:30:00,55.32,55.6,55.22,55.59,73050.0,40.2454,40.4491,40.1727,40.4419,73050.0
2006-10-27 11:00:00,55.59,55.73,55.5,55.68,76950.0,40.4419,40.5437,40.3764,40.5073,76950.0
2006-10-27 11:30:00,55.68,55.77,55.62,55.77,68400.0,40.5073,40.5728,40.4637,40.5728,68400.0
2006-10-27 12:00:00,55.77,55.8,55.66,55.73,172350.0,40.5728,40.5946,40.4928,40.5437,172350.0
2006-10-27 12:30:00,55.74,55.77,55.67,55.75,70500.0,40.551,40.5728,40.5001,40.5583,70500.0
2006-10-27 13:00:00,55.75,55.77,55.5,55.56,58800.0,40.5583,40.5728,40.3764,40.42,58800.0
2006-10-27 13:30:00,55.56,55.57,55.35,55.49,85800.0,40.42,40.4273,40.2673,40.3691,85800.0
2006-10-27 14:00:00,55.51,55.56,55.15,55.23,95400.0,40.3837,40.42,40.1218,40.18,95400.0
2006-10-27 14:30:00,55.23,55.33,55.1,55.33,128400.0,40.18,40.2527,40.0854,40.2527,128400.0
2006-10-27 15:00:00,55.32,55.32,55.14,55.17,143250.0,40.2454,40.2454,40.1145,40.1363,143250.0
2006-10-27 15:30:00,55.17,55.18,54.97,55.08,223650.0,40.1363,40.1436,39.9908,40.0708,223650.0
2006-10-30 09:30:00,55.23,55.39,54.96,55.31,145500.0,40.18,40.2964,39.9835,40.2382,145500.0
2006-10-30 10:00:00,55.31,55.33,55.12,55.13,246600.0,40.2382,40.2527,40.0999,40.1072,246600.0
2006-10-30 10:30:00,55.12,55.26,55.11,55.15,84600.0,40.0999,40.2018,40.0927,40.1218,84600.0
2006-10-30 11:00:00,55.15,55.22,54.9,54.93,100950.0,40.1218,40.1727,39.9399,39.9617,100950.0
2006-10-30 11:30:00,54.93,54.98,54.83,54.83,92250.0,39.9617,39.9981,39.889,39.889,92250.0
2006-10-30 12:00:00,54.83,54.87,54.67,54.72,78300.0,39.889,39.9181,39.7726,39.8089,78300.0
2006-10-30 12:30:00,54.71,54.73,54.6,54.71,82350.0,39.8017,39.8162,39.7216,39.8017,82350.0
2006-10-30 13:00:00,54.72,54.77,54.63,54.7,90150.0,39.8089,39.8453,39.7435,39.7944,90150.0
2006-10-30 13:30:00,54.7,54.93,54.69,54.81,98700.0,39.7944,39.9617,39.7871,39.8744,98700.0
2006-10-30 14:00:00,54.8,55.01,54.8,54.97,142800.0,39.8671,40.0199,39.8671,39.9908,142800.0
2006-10-30 14:30:00,54.98,55.0,54.89,54.91,132150.0,39.9981,40.0126,39.9326,39.9472,132150.0
2006-10-30 15:00:00,54.91,54.98,54.8,54.94,226200.0,39.9472,39.9981,39.8671,39.969,226200.0
2006-10-30 15:30:00,54.92,54.97,54.83,54.95,115500.0,39.9544,39.9908,39.889,39.9763,115500.0
2006-10-31 09:30:00,55.56,55.68,54.86,55.57,188850.0,40.42,40.5073,39.9108,40.4273,188850.0
2006-10-31 10:00:00,55.57,55.78,55.37,55.77,198300.0,40.4273,40.5801,40.2818,40.5728,198300.0
2006-10-31 10:30:00,55.77,55.89,55.65,55.73,154950.0,40.5728,40.6601,40.4855,40.5437,154950.0
2006-10-31 11:00:00,55.72,55.77,55.52,55.7,90900.0,40.5364,40.5728,40.3909,40.5219,90900.0
2006-10-31 11:30:00,55.69,55.73,55.56,55.59,104700.0,40.5146,40.5437,40.42,40.4419,104700.0
2006-10-31 12:00:00,55.6,55.72,55.51,55.64,103800.0,40.4491,40.5364,40.3837,40.4782,103800.0
2006-10-31 12:30:00,55.64,55.67,55.31,55.33,98550.0,40.4782,40.5001,40.2382,40.2527,98550.0
2006-10-31 13:00:00,55.31,55.41,55.27,55.35,101100.0,40.2382,40.3109,40.2091,40.2673,101100.0
2006-10-31 13:30:00,55.35,55.45,55.25,55.27,115500.0,40.2673,40.34,40.1945,40.2091,115500.0
2006-10-31 14:00:00,55.27,55.31,55.14,55.17,133950.0,40.2091,40.2382,40.1145,40.1363,133950.0
2006-10-31 14:30:00,55.17,55.47,55.16,55.41,145200.0,40.1363,40.3546,40.129,40.3109,145200.0
2006-10-31 15:00:00,55.42,55.67,55.41,55.65,191400.0,40.3182,40.5001,40.3109,40.4855,191400.0
2006-10-31 15:30:00,55.65,55.79,55.62,55.71,316200.0,40.4855,40.5874,40.4637,40.5292,316200.0
2006-11-01 09:30:00,56.25,56.25,55.7,55.94,108600.0,40.922,40.922,40.5219,40.6965,108600.0
2006-11-01 10:00:00,55.95,56.17,55.72,55.87,238650.0,40.7038,40.8638,40.5364,40.6456,238650.0
2006-11-01 10:30:00,55.87,56.0,55.73,55.95,205950.0,40.6456,40.7401,40.5437,40.7038,205950.0
2006-11-01 11:00:00,55.95,56.09,55.7,55.73,212100.0,40.7038,40.8056,40.5219,40.5437,212100.0
2006-11-01 11:30:00,55.75,55.76,55.52,55.69,176850.0,40.5583,40.5655,40.3909,40.5146,176850.0
2006-11-01 12:00:00,55.57,55.75,55.53,55.54,138750.0,40.4273,40.5583,40.3982,40.4055,138750.0
2006-11-01 12:30:00,55.55,55.55,55.37,55.43,125100.0,40.4128,40.4128,40.2818,40.3255,125100.0
2006-11-01 13:00:00,55.43,55.62,55.38,55.59,121500.0,40.3255,40.4637,40.2891,40.4419,121500.0
2006-11-01 13:30:00,55.59,55.66,55.5,55.51,123300.0,40.4419,40.4928,40.3764,40.3837,123300.0
2006-11-01 14:00:00,55.51,55.53,55.33,55.45,128550.0,40.3837,40.3982,40.2527,40.34,128550.0
2006-11-01 14:30:00,55.45,55.48,55.28,55.33,131250.0,40.34,40.3618,40.2163,40.2527,131250.0
2006-11-01 15:00:00,55.33,55.35,55.15,55.19,149700.0,40.2527,40.2673,40.1218,40.1509,149700.0
2006-11-01 15:30:00,55.2,55.3,55.07,55.13,225900.0,40.1581,40.2309,40.0636,40.1072,225900.0
2006-11-02 09:30:00,54.93,54.93,54.39,54.53,279450.0,39.9617,39.9617,39.5689,39.6707,279450.0
2006-11-02 10:00:00,54.53,54.67,54.45,54.59,214050.0,39.6707,39.7726,39.6125,39.7144,214050.0
2006-11-02 10:30:00,54.61,54.81,54.51,54.73,156300.0,39.7289,39.8744,39.6562,39.8162,156300.0
2006-11-02 11:00:00,54.74,54.79,54.56,54.74,124500.0,39.8235,39.8599,39.6925,39.8235,124500.0
2006-11-02 11:30:00,54.75,54.79,54.45,54.49,113850.0,39.8308,39.8599,39.6125,39.6416,113850.0
2006-11-02 12:00:00,54.49,54.62,54.42,54.58,80550.0,39.6416,39.7362,39.5907,39.7071,80550.0
2006-11-02 12:30:00,54.55,54.63,54.44,54.48,65550.0,39.6853,39.7435,39.6052,39.6343,65550.0
2006-11-02 13:00:00,54.49,54.51,54.33,54.41,81900.0,39.6416,39.6562,39.5252,39.5834,81900.0
2006-11-02 13:30:00,54.43,54.53,54.37,54.51,70050.0,39.598,39.6707,39.5543,39.6562,70050.0
2006-11-02 14:00:00,54.51,54.6,54.42,54.53,99750.0,39.6562,39.7216,39.5907,39.6707,99750.0
2006-11-02 14:30:00,54.51,54.55,54.39,54.48,87150.0,39.6562,39.6853,39.5689,39.6343,87150.0
2006-11-02 15:00:00,54.48,54.7,54.48,54.67,159900.0,39.6343,39.7944,39.6343,39.7726,159900.0
2006-11-02 15:30:00,54.65,54.85,54.64,54.67,227100.0,39.758,39.9035,39.7507,39.7726,227100.0
2006-11-03 09:30:00,55.13,55.15,54.53,54.65,194700.0,40.1072,40.1218,39.6707,39.758,194700.0
2006-11-03 10:00:00,54.65,54.87,54.55,54.6,172500.0,39.758,39.9181,39.6853,39.7216,172500.0
2006-11-03 10:30:00,54.64,54.7,54.45,54.55,89250.0,39.7507,39.7944,39.6125,39.6853,89250.0
2006-11-03 11:00:00,54.55,54.63,54.27,54.33,124950.0,39.6853,39.7435,39.4816,39.5252,124950.0
2006-11-03 11:30:00,54.32,54.39,54.21,54.33,67200.0,39.5179,39.5689,39.4379,39.5252,67200.0
2006-11-03 12:00:00,54.34,54.34,54.16,54.24,67650.0,39.5325,39.5325,39.4015,39.4597,67650.0
2006-11-03 12:30:00,54.24,54.25,54.04,54.09,66450.0,39.4597,39.467,39.3142,39.3506,66450.0
2006-11-03 13:00:00,54.1,54.15,53.95,54.11,158700.0,39.3579,39.3943,39.2488,39.3652,158700.0
2006-11-03 13:30:00,54.1,54.23,54.0,54.11,147000.0,39.3579,39.4525,39.2851,39.3652,147000.0
2006-11-03 14:00:00,54.1,54.32,53.99,54.27,137700.0,39.3579,39.5179,39.2779,39.4816,137700.0
2006-11-03 14:30:00,54.27,54.38,54.15,54.17,203700.0,39.4816,39.5616,39.3943,39.4088,203700.0
2006-11-03 15:00:00,54.18,54.22,54.03,54.05,146850.0,39.4161,39.4452,39.307,39.3215,146850.0
2006-11-03 15:30:00,54.05,54.21,54.01,54.07,203550.0,39.3215,39.4379,39.2924,39.3361,203550.0
2006-11-06 09:30:00,53.73,53.92,53.61,53.87,414300.0,39.0887,39.2269,39.0014,39.1906,414300.0
2006-11-06 10:00:00,53.87,54.7,53.86,54.59,337200.0,39.1906,39.7944,39.1833,39.7144,337200.0
2006-11-06 10:30:00,54.58,54.72,54.47,54.71,118950.0,39.7071,39.8089,39.6271,39.8017,118950.0
2006-11-06 11:00:00,54.69,54.91,54.62,54.89,127050.0,39.7871,39.9472,39.7362,39.9326,127050.0
2006-11-06 11:30:00,54.89,54.91,54.79,54.89,118650.0,39.9326,39.9472,39.8599,39.9326,118650.0
2006-11-06 12:00:00,54.89,54.9,54.77,54.81,139500.0,39.9326,39.9399,39.8453,39.8744,139500.0
2006-11-06 12:30:00,54.81,54.81,54.53,54.72,91050.0,39.8744,39.8744,39.6707,39.8089,91050.0
2006-11-06 13:00:00,54.72,54.9,54.71,54.83,105150.0,39.8089,39.9399,39.8017,39.889,105150.0
2006-11-06 13:30:00,54.85,54.91,54.62,54.63,93900.0,39.9035,39.9472,39.7362,39.7435,93900.0
2006-11-06 14:00:00,54.63,54.71,54.52,54.54,126000.0,39.7435,39.8017,39.6634,39.678,126000.0
2006-11-06 14:30:00,54.55,54.72,54.54,54.67,109800.0,39.6853,39.8089,39.678,39.7726,109800.0
2006-11-06 15:00:00,54.67,54.87,54.67,54.86,144750.0,39.7726,39.9181,39.7726,39.9108,144750.0
2006-11-06 15:30:00,54.85,54.9,54.6,54.62,214800.0,39.9035,39.9399,39.7216,39.7362,214800.0
2006-11-07 09:30:00,54.01,55.2,54.01,55.17,178950.0,39.2924,40.1581,39.2924,40.1363,178950.0
2006-11-07 10:00:00,55.17,56.13,55.15,56.06,266250.0,40.1363,40.8347,40.1218,40.7838,266250.0
2006-11-07 10:30:00,56.04,56.39,56.03,56.18,215100.0,40.7692,41.0239,40.762,40.8711,215100.0
2006-11-07 11:00:00,56.17,56.35,56.13,56.17,173100.0,40.8638,40.9948,40.8347,40.8638,173100.0
2006-11-07 11:30:00,56.17,56.19,55.83,55.95,207150.0,40.8638,40.8784,40.6165,40.7038,207150.0
2006-11-07 12:00:00,55.95,56.04,55.83,55.9,117000.0,40.7038,40.7692,40.6165,40.6674,117000.0
2006-11-07 12:30:00,55.9,56.09,55.89,56.0,80850.0,40.6674,40.8056,40.6601,40.7401,80850.0
2006-11-07 13:00:00,56.02,56.05,55.93,56.0,88650.0,40.7547,40.7765,40.6892,40.7401,88650.0
2006-11-07 13:30:00,56.0,56.03,55.85,55.87,83700.0,40.7401,40.762,40.631,40.6456,83700.0
2006-11-07 14:00:00,55.88,55.94,55.83,55.92,160500.0,40.6528,40.6965,40.6165,40.6819,160500.0
2006-11-07 14:30:00,55.92,56.0,55.88,55.95,107100.0,40.6819,40.7401,40.6528,40.7038,107100.0
2006-11-07 15:00:00,55.95,56.01,55.84,55.88,110100.0,40.7038,40.7474,40.6237,40.6528,110100.0
2006-11-07 15:30:00,55.87,55.99,55.67,55.72,285000.0,40.6456,40.7329,40.5001,40.5364,285000.0
2006-11-08 09:30:00,55.47,56.05,55.33,55.95,178650.0,40.3546,40.7765,40.2527,40.7038,178650.0
2006-11-08 10:00:00,55.95,56.11,55.85,56.01,155700.0,40.7038,40.8202,40.631,40.7474,155700.0
2006-11-08 10:30:00,56.01,56.37,55.89,56.21,256050.0,40.7474,41.0093,40.6601,40.8929,256050.0
2006-11-08 11:00:00,56.22,56.25,56.05,56.15,158100.0,40.9002,40.922,40.7765,40.8493,158100.0
2006-11-08 11:30:00,56.14,56.29,56.08,56.26,89250.0,40.842,40.9511,40.7983,40.9293,89250.0
2006-11-08 12:00:00,56.27,56.33,56.2,56.23,123900.0,40.9366,40.9802,40.8856,40.9075,123900.0
2006-11-08 12:30:00,56.23,56.37,56.03,56.31,144150.0,40.9075,41.0093,40.762,40.9657,144150.0
2006-11-08 13:00:00,56.31,56.35,56.13,56.29,92250.0,40.9657,40.9948,40.8347,40.9511,92250.0
2006-11-08 13:30:00,56.28,56.34,56.13,56.3,114450.0,40.9438,40.9875,40.8347,40.9584,114450.0
2006-11-08 14:00:00,56.28,56.51,56.24,56.42,219150.0,40.9438,41.1112,40.9147,41.0457,219150.0
2006-11-08 14:30:00,56.4,56.59,56.4,56.55,123150.0,41.0311,41.1694,41.0311,41.1403,123150.0
2006-11-08 15:00:00,56.55,56.64,56.49,56.53,150900.0,41.1403,41.2057,41.0966,41.1257,150900.0
2006-11-08 15:30:00,56.5,56.56,56.37,56.55,180900.0,41.1039,41.1475,41.0093,41.1403,180900.0
2006-11-09 09:30:00,56.53,56.57,56.31,56.45,209100.0,41.1257,41.1548,40.9657,41.0675,209100.0
2006-11-09 10:00:00,56.45,56.46,55.87,55.95,304350.0,41.0675,41.0748,40.6456,40.7038,304350.0
2006-11-09 10:30:00,55.95,56.37,55.93,56.36,193050.0,40.7038,41.0093,40.6892,41.002,193050.0
2006-11-09 11:00:00,56.37,56.38,56.07,56.09,118800.0,41.0093,41.0166,40.7911,40.8056,118800.0
2006-11-09 11:30:00,56.09,56.23,56.07,56.13,134400.0,40.8056,40.9075,40.7911,40.8347,134400.0
2006-11-09 12:00:00,56.14,56.19,56.04,56.11,74250.0,40.842,40.8784,40.7692,40.8202,74250.0
2006-11-09 12:30:00,56.13,56.19,56.04,56.17,75300.0,40.8347,40.8784,40.7692,40.8638,75300.0
2006-11-09 13:00:00,56.2,56.2,55.9,55.91,124800.0,40.8856,40.8856,40.6674,40.6747,124800.0
2006-11-09 13:30:00,55.91,55.98,55.8,55.93,125700.0,40.6747,40.7256,40.5946,40.6892,125700.0
2006-11-09 14:00:00,55.95,55.99,55.87,55.94,145350.0,40.7038,40.7329,40.6456,40.6965,145350.0
2006-11-09 14:30:00,55.93,55.96,55.59,55.89,176850.0,40.6892,40.711,40.4419,40.6601,176850.0
2006-11-09 15:00:00,55.88,55.89,55.66,55.77,214800.0,40.6528,40.6601,40.4928,40.5728,214800.0
2006-11-09 15:30:00,55.76,55.8,55.55,55.64,339000.0,40.5655,40.5946,40.4128,40.4782,339000.0
2006-11-10 09:30:00,55.69,56.19,55.69,55.91,410700.0,40.5146,40.8784,40.5146,40.6747,410700.0
2006-11-10 10:00:00,55.91,56.33,55.9,56.27,207000.0,40.6747,40.9802,40.6674,40.9366,207000.0
2006-11-10 10:30:00,56.27,56.37,56.11,56.11,114450.0,40.9366,41.0093,40.8202,40.8202,114450.0
2006-11-10 11:00:00,56.12,56.12,55.76,55.85,154950.0,40.8274,40.8274,40.5655,40.631,154950.0
2006-11-10 11:30:00,55.85,55.97,55.82,55.88,126900.0,40.631,40.7183,40.6092,40.6528,126900.0
2006-11-10 12:00:00,55.89,55.96,55.88,55.93,69450.0,40.6601,40.711,40.6528,40.6892,69450.0
2006-11-10 12:30:00,55.94,55.95,55.84,55.89,67950.0,40.6965,40.7038,40.6237,40.6601,67950.0
2006-11-10 13:00:00,55.89,55.97,55.89,55.89,63750.0,40.6601,40.7183,40.6601,40.6601,63750.0
2006-11-10 13:30:00,55.89,56.02,55.86,55.92,102450.0,40.6601,40.7547,40.6383,40.6819,102450.0
2006-11-10 14:00:00,55.92,56.1,55.88,56.06,129600.0,40.6819,40.8129,40.6528,40.7838,129600.0
2006-11-10 14:30:00,56.07,56.23,56.02,56.17,112950.0,40.7911,40.9075,40.7547,40.8638,112950.0
2006-11-10 15:00:00,56.17,56.23,56.03,56.05,81450.0,40.8638,40.9075,40.762,40.7765,81450.0
2006-11-10 15:30:00,56.07,56.09,56.03,56.07,142650.0,40.7911,40.8056,40.762,40.7911,142650.0
2006-11-13 09:30:00,56.07,56.58,56.07,56.53,288450.0,40.7911,41.1621,40.7911,41.1257,288450.0
2006-11-13 10:00:00,56.51,56.95,56.5,56.69,184500.0,41.1112,41.4313,41.1039,41.2421,184500.0
2006-11-13 10:30:00,56.67,56.7,55.99,55.99,138450.0,41.2276,41.2494,40.7329,40.7329,138450.0
2006-11-13 11:00:00,56.01,56.14,55.94,56.03,80550.0,40.7474,40.842,40.6965,40.762,80550.0
2006-11-13 11:30:00,56.02,56.05,55.87,56.02,110250.0,40.7547,40.7765,40.6456,40.7547,110250.0
2006-11-13 12:00:00,56.02,56.19,55.97,56.17,174600.0,40.7547,40.8784,40.7183,40.8638,174600.0
2006-11-13 12:30:00,56.15,56.22,55.88,55.91,82200.0,40.8493,40.9002,40.6528,40.6747,82200.0
2006-11-13 13:00:00,55.89,55.91,55.83,55.85,164550.0,40.6601,40.6747,40.6165,40.631,164550.0
2006-11-13 13:30:00,55.85,56.27,55.84,56.19,129300.0,40.631,40.9366,40.6237,40.8784,129300.0
2006-11-13 14:00:00,56.19,56.39,56.17,56.39,108750.0,40.8784,41.0239,40.8638,41.0239,108750.0
2006-11-13 14:30:00,56.39,56.5,56.35,56.4,173850.0,41.0239,41.1039,40.9948,41.0311,173850.0
2006-11-13 15:00:00,56.4,56.4,56.13,56.25,142500.0,41.0311,41.0311,40.8347,40.922,142500.0
2006-11-13 15:30:00,56.25,56.33,56.21,56.22,178950.0,40.922,40.9802,40.8929,40.9002,178950.0
2006-11-14 09:30:00,56.43,56.55,56.23,56.41,247050.0,41.1792,41.2667,41.0332,41.1646,247050.0
2006-11-14 10:00:00,56.39,56.47,55.98,56.02,107700.0,41.15,41.2084,40.8508,40.88,107700.0
2006-11-14 10:30:00,56.03,56.05,55.91,56.01,59850.0,40.8873,40.9019,40.7997,40.8727,59850.0
2006-11-14 11:00:00,55.99,55.99,55.83,55.89,106200.0,40.8581,40.8581,40.7413,40.7851,106200.0
2006-11-14 11:30:00,55.89,55.93,55.79,55.86,132150.0,40.7851,40.8143,40.7121,40.7632,132150.0
2006-11-14 12:00:00,55.85,55.94,55.81,55.93,76200.0,40.7559,40.8216,40.7267,40.8143,76200.0
2006-11-14 12:30:00,55.89,56.11,55.85,56.04,76350.0,40.7851,40.9457,40.7559,40.8946,76350.0
2006-11-14 13:00:00,56.05,56.17,56.05,56.11,117900.0,40.9019,40.9894,40.9019,40.9457,117900.0
2006-11-14 13:30:00,56.11,56.2,56.09,56.13,130800.0,40.9457,41.0113,40.9311,40.9603,130800.0
2006-11-14 14:00:00,56.14,56.17,56.02,56.1,147450.0,40.9676,40.9894,40.88,40.9384,147450.0
2006-11-14 14:30:00,56.1,56.49,56.05,56.43,112350.0,40.9384,41.223,40.9019,41.1792,112350.0
2006-11-14 15:00:00,56.43,56.5,56.29,56.35,80700.0,41.1792,41.2303,41.077,41.1208,80700.0
2006-11-14 15:30:00,56.35,56.5,56.34,56.39,103350.0,41.1208,41.2303,41.1135,41.15,103350.0
2006-11-15 09:30:00,56.29,56.77,56.29,56.71,85800.0,41.077,41.4273,41.077,41.3835,85800.0
2006-11-15 10:00:00,56.71,56.72,56.2,56.3,107700.0,41.3835,41.3908,41.0113,41.0843,107700.0
2006-11-15 10:30:00,56.31,56.32,56.19,56.21,114000.0,41.0916,41.0989,41.004,41.0186,114000.0
2006-11-15 11:00:00,56.2,56.38,56.15,56.29,79200.0,41.0113,41.1427,40.9749,41.077,79200.0
2006-11-15 11:30:00,56.35,56.53,56.28,56.53,137250.0,41.1208,41.2522,41.0697,41.2522,137250.0
2006-11-15 12:00:00,56.53,56.55,56.42,56.49,117450.0,41.2522,41.2667,41.1719,41.223,117450.0
2006-11-15 12:30:00,56.47,56.54,56.41,56.49,53700.0,41.2084,41.2594,41.1646,41.223,53700.0
2006-11-15 13:00:00,56.49,56.69,56.45,56.59,127800.0,41.223,41.3689,41.1938,41.2959,127800.0
2006-11-15 13:30:00,56.59,56.83,56.59,56.73,120150.0,41.2959,41.4711,41.2959,41.3981,120150.0
2006-11-15 14:00:00,56.73,56.83,56.61,56.73,240150.0,41.3981,41.4711,41.3105,41.3981,240150.0
2006-11-15 14:30:00,56.75,56.75,56.5,56.52,166800.0,41.4127,41.4127,41.2303,41.2449,166800.0
2006-11-15 15:00:00,56.52,56.52,56.37,56.42,207900.0,41.2449,41.2449,41.1354,41.1719,207900.0
2006-11-15 15:30:00,56.43,56.43,56.27,56.31,171000.0,41.1792,41.1792,41.0624,41.0916,171000.0
2006-11-16 09:30:00,56.49,56.67,56.27,56.34,176250.0,41.223,41.3543,41.0624,41.1135,176250.0
2006-11-16 10:00:00,56.34,56.34,56.15,56.21,140250.0,41.1135,41.1135,40.9749,41.0186,140250.0
2006-11-16 10:30:00,56.19,56.24,55.92,55.93,176550.0,41.004,41.0405,40.807,40.8143,176550.0
2006-11-16 11:00:00,55.93,55.94,55.8,55.91,312750.0,40.8143,40.8216,40.7194,40.7997,312750.0
2006-11-16 11:30:00,55.91,55.99,55.83,55.95,171900.0,40.7997,40.8581,40.7413,40.8289,171900.0
2006-11-16 12:00:00,55.93,55.99,55.83,55.87,131550.0,40.8143,40.8581,40.7413,40.7705,131550.0
2006-11-16 12:30:00,55.87,55.89,55.75,55.75,126300.0,40.7705,40.7851,40.683,40.683,126300.0
2006-11-16 13:00:00,55.75,55.83,55.71,55.78,148650.0,40.683,40.7413,40.6538,40.7048,148650.0
2006-11-16 13:30:00,55.78,55.98,55.77,55.91,194400.0,40.7048,40.8508,40.6975,40.7997,194400.0
2006-11-16 14:00:00,55.92,55.93,55.83,55.87,176850.0,40.807,40.8143,40.7413,40.7705,176850.0
2006-11-16 14:30:00,55.86,55.93,55.78,55.92,208200.0,40.7632,40.8143,40.7048,40.807,208200.0
2006-11-16 15:00:00,55.92,56.11,55.91,56.04,163500.0,40.807,40.9457,40.7997,40.8946,163500.0
2006-11-16 15:30:00,56.04,56.07,55.83,55.91,154050.0,40.8946,40.9165,40.7413,40.7997,154050.0
2006-11-17 09:30:00,55.78,55.87,55.53,55.67,174900.0,40.7048,40.7705,40.5224,40.6246,174900.0
2006-11-17 10:00:00,55.69,55.8,55.58,55.6,109950.0,40.6392,40.7194,40.5589,40.5735,109950.0
2006-11-17 10:30:00,55.61,55.74,55.59,55.66,77250.0,40.5808,40.6757,40.5662,40.6173,77250.0
2006-11-17 11:00:00,55.66,55.89,55.65,55.81,79650.0,40.6173,40.7851,40.61,40.7267,79650.0
2006-11-17 11:30:00,55.81,56.03,55.81,56.03,122400.0,40.7267,40.8873,40.7267,40.8873,122400.0
2006-11-17 12:00:00,56.03,56.13,55.97,56.01,70950.0,40.8873,40.9603,40.8435,40.8727,70950.0
2006-11-17 12:30:00,56.01,56.17,56.01,56.07,66300.0,40.8727,40.9894,40.8727,40.9165,66300.0
2006-11-17 13:00:00,56.07,56.1,56.01,56.05,58500.0,40.9165,40.9384,40.8727,40.9019,58500.0
2006-11-17 13:30:00,56.05,56.13,55.99,56.01,60300.0,40.9019,40.9603,40.8581,40.8727,60300.0
2006-11-17 14:00:00,56.01,56.03,55.83,55.97,88050.0,40.8727,40.8873,40.7413,40.8435,88050.0
2006-11-17 14:30:00,55.96,56.11,55.94,56.05,70800.0,40.8362,40.9457,40.8216,40.9019,70800.0
2006-11-17 15:00:00,56.06,56.11,55.93,55.97,52200.0,40.9092,40.9457,40.8143,40.8435,52200.0
2006-11-17 15:30:00,55.97,55.99,55.93,55.97,74550.0,40.8435,40.8581,40.8143,40.8435,74550.0
2006-11-20 09:30:00,55.8,56.05,55.78,56.0,120000.0,40.7194,40.9019,40.7048,40.8654,120000.0
2006-11-20 10:00:00,55.92,56.07,55.83,56.01,126300.0,40.807,40.9165,40.7413,40.8727,126300.0
2006-11-20 10:30:00,55.97,56.15,55.89,56.06,104550.0,40.8435,40.9749,40.7851,40.9092,104550.0
2006-11-20 11:00:00,56.05,56.16,55.94,56.1,112650.0,40.9019,40.9821,40.8216,40.9384,112650.0
2006-11-20 11:30:00,56.09,56.23,55.94,55.94,67350.0,40.9311,41.0332,40.8216,40.8216,67350.0
2006-11-20 12:00:00,55.95,55.95,55.84,55.87,58650.0,40.8289,40.8289,40.7486,40.7705,58650.0
2006-11-20 12:30:00,55.87,55.88,55.79,55.87,54300.0,40.7705,40.7778,40.7121,40.7705,54300.0
2006-11-20 13:00:00,55.85,55.94,55.79,55.89,67650.0,40.7559,40.8216,40.7121,40.7851,67650.0
2006-11-20 13:30:00,55.89,55.99,55.89,55.95,63600.0,40.7851,40.8581,40.7851,40.8289,63600.0
2006-11-20 14:00:00,55.94,56.0,55.7,55.77,63900.0,40.8216,40.8654,40.6465,40.6975,63900.0
2006-11-20 14:30:00,55.8,55.91,55.73,55.83,118650.0,40.7194,40.7997,40.6684,40.7413,118650.0
2006-11-20 15:00:00,55.81,55.89,55.76,55.83,131250.0,40.7267,40.7851,40.6903,40.7413,131250.0
2006-11-20 15:30:00,55.82,56.0,55.81,55.89,172050.0,40.734,40.8654,40.7267,40.7851,172050.0
2006-11-21 09:30:00,55.87,56.46,55.86,56.42,130200.0,40.7705,41.2011,40.7632,41.1719,130200.0
2006-11-21 10:00:00,56.43,56.79,56.37,56.73,181500.0,41.1792,41.4419,41.1354,41.3981,181500.0
2006-11-21 10:30:00,56.73,56.77,56.57,56.59,110100.0,41.3981,41.4273,41.2813,41.2959,110100.0
2006-11-21 11:00:00,56.59,56.61,56.44,56.52,111900.0,41.2959,41.3105,41.1865,41.2449,111900.0
2006-11-21 11:30:00,56.52,56.57,56.51,56.57,103650.0,41.2449,41.2813,41.2376,41.2813,103650.0
2006-11-21 12:00:00,56.59,56.86,56.58,56.83,177750.0,41.2959,41.493,41.2886,41.4711,177750.0
2006-11-21 12:30:00,56.84,56.91,56.69,56.75,298200.0,41.4784,41.5295,41.3689,41.4127,298200.0
2006-11-21 13:00:00,56.73,56.75,56.61,56.66,94800.0,41.3981,41.4127,41.3105,41.347,94800.0
2006-11-21 13:30:00,56.66,56.67,56.42,56.43,140250.0,41.347,41.3543,41.1719,41.1792,140250.0
2006-11-21 14:00:00,56.43,56.57,56.43,56.51,69000.0,41.1792,41.2813,41.1792,41.2376,69000.0
2006-11-21 14:30:00,56.51,56.62,56.48,56.6,109050.0,41.2376,41.3178,41.2157,41.3032,109050.0
2006-11-21 15:00:00,56.58,56.62,56.51,56.52,150000.0,41.2886,41.3178,41.2376,41.2449,150000.0
2006-11-21 15:30:00,56.53,56.62,56.49,56.55,95250.0,41.2522,41.3178,41.223,41.2667,95250.0
2006-11-22 09:30:00,56.67,57.0,56.64,56.79,87450.0,41.3543,41.5951,41.3324,41.4419,87450.0
2006-11-22 10:00:00,56.77,56.82,56.3,56.31,112350.0,41.4273,41.4638,41.0843,41.0916,112350.0
2006-11-22 10:30:00,56.31,56.36,56.23,56.31,108000.0,41.0916,41.1281,41.0332,41.0916,108000.0
2006-11-22 11:00:00,56.33,56.35,56.25,56.27,60000.0,41.1062,41.1208,41.0478,41.0624,60000.0
2006-11-22 11:30:00,56.29,56.33,56.16,56.17,32250.0,41.077,41.1062,40.9821,40.9894,32250.0
2006-11-22 12:00:00,56.16,56.19,56.09,56.09,39000.0,40.9821,41.004,40.9311,40.9311,39000.0
2006-11-22 12:30:00,56.09,56.2,56.09,56.15,35550.0,40.9311,41.0113,40.9311,40.9749,35550.0
2006-11-22 13:00:00,56.15,56.18,56.13,56.16,25950.0,40.9749,40.9967,40.9603,40.9821,25950.0
2006-11-22 13:30:00,56.16,56.19,56.09,56.13,32100.0,40.9821,41.004,40.9311,40.9603,32100.0
2006-11-22 14:00:00,56.12,56.23,56.11,56.19,33750.0,40.953,41.0332,40.9457,41.004,33750.0
2006-11-22 14:30:00,56.19,56.34,56.17,56.29,49500.0,41.004,41.1135,40.9894,41.077,49500.0
2006-11-22 15:00:00,56.29,56.34,56.19,56.19,72600.0,41.077,41.1135,41.004,41.004,72600.0
2006-11-22 15:30:00,56.19,56.29,56.15,56.28,55800.0,41.004,41.077,40.9749,41.0697,55800.0
2006-11-24 09:30:00,55.73,56.04,55.73,56.03,35250.0,40.6684,40.8946,40.6684,40.8873,35250.0
2006-11-24 10:00:00,56.03,56.4,56.03,56.4,37800.0,40.8873,41.1573,40.8873,41.1573,37800.0
2006-11-24 10:30:00,56.41,56.49,56.33,56.46,38400.0,41.1646,41.223,41.1062,41.2011,38400.0
2006-11-24 11:00:00,56.43,56.6,56.35,56.35,38400.0,41.1792,41.3032,41.1208,41.1208,38400.0
2006-11-24 11:30:00,56.36,56.36,56.23,56.24,48000.0,41.1281,41.1281,41.0332,41.0405,48000.0
2006-11-24 12:00:00,56.22,56.34,56.22,56.32,25500.0,41.0259,41.1135,41.0259,41.0989,25500.0
2006-11-24 12:30:00,56.34,56.34,56.21,56.28,35550.0,41.1135,41.1135,41.0186,41.0697,35550.0
2006-11-24 13:00:00,56.34,56.34,56.34,56.34,22500.0,41.1135,41.1135,41.1135,41.1135,22500.0
2006-11-24 13:30:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 14:00:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 14:30:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 15:00:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 15:30:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-27 09:30:00,56.51,56.51,55.92,55.94,99750.0,41.2376,41.2376,40.807,40.8216,99750.0
2006-11-27 10:00:00,55.92,55.95,55.6,55.69,112050.0,40.807,40.8289,40.5735,40.6392,112050.0
2006-11-27 10:30:00,55.68,55.84,55.63,55.84,94500.0,40.6319,40.7486,40.5954,40.7486,94500.0
2006-11-27 11:00:00,55.84,55.85,55.41,55.43,112950.0,40.7486,40.7559,40.4348,40.4494,112950.0
2006-11-27 11:30:00,55.44,55.57,55.43,55.5,72300.0,40.4567,40.5516,40.4494,40.5005,72300.0
2006-11-27 12:00:00,55.49,55.51,55.37,55.43,55200.0,40.4932,40.5078,40.4057,40.4494,55200.0
2006-11-27 12:30:00,55.4,55.41,55.23,55.26,69000.0,40.4275,40.4348,40.3035,40.3254,69000.0
2006-11-27 13:00:00,55.26,55.39,55.23,55.38,62400.0,40.3254,40.4202,40.3035,40.413,62400.0
2006-11-27 13:30:00,55.39,55.51,55.33,55.51,60750.0,40.4202,40.5078,40.3765,40.5078,60750.0
2006-11-27 14:00:00,55.5,55.51,55.31,55.37,78900.0,40.5005,40.5078,40.3619,40.4057,78900.0
2006-11-27 14:30:00,55.37,55.42,55.21,55.22,113100.0,40.4057,40.4421,40.2889,40.2962,113100.0
2006-11-27 15:00:00,55.22,55.33,55.17,55.27,131550.0,40.2962,40.3765,40.2597,40.3327,131550.0
2006-11-27 15:30:00,55.27,55.32,55.02,55.12,235650.0,40.3327,40.3692,40.1502,40.2232,235650.0
2006-11-28 09:30:00,54.77,54.99,54.49,54.65,167100.0,39.9678,40.1284,39.7635,39.8802,167100.0
2006-11-28 10:00:00,54.65,54.93,54.41,54.47,190050.0,39.8802,40.0846,39.7051,39.7489,190050.0
2006-11-28 10:30:00,54.45,54.63,54.42,54.46,165450.0,39.7343,39.8656,39.7124,39.7416,165450.0
2006-11-28 11:00:00,54.49,54.59,54.45,54.47,104550.0,39.7635,39.8365,39.7343,39.7489,104550.0
2006-11-28 11:30:00,54.47,54.56,54.43,54.54,93600.0,39.7489,39.8146,39.7197,39.8,93600.0
2006-11-28 12:00:00,54.53,54.73,54.52,54.69,93450.0,39.7927,39.9386,39.7854,39.9094,93450.0
2006-11-28 12:30:00,54.65,54.72,54.39,54.5,108000.0,39.8802,39.9313,39.6905,39.7708,108000.0
2006-11-28 13:00:00,54.47,54.71,54.41,54.49,88050.0,39.7489,39.924,39.7051,39.7635,88050.0
2006-11-28 13:30:00,54.48,54.58,54.41,54.57,55800.0,39.7562,39.8292,39.7051,39.8219,55800.0
2006-11-28 14:00:00,54.57,54.61,54.45,54.57,82950.0,39.8219,39.8511,39.7343,39.8219,82950.0
2006-11-28 14:30:00,54.6,54.7,54.55,54.63,113400.0,39.8438,39.9167,39.8073,39.8656,113400.0
2006-11-28 15:00:00,54.63,54.79,54.55,54.79,132300.0,39.8656,39.9824,39.8073,39.9824,132300.0
2006-11-28 15:30:00,54.77,54.87,54.72,54.73,123750.0,39.9678,40.0408,39.9313,39.9386,123750.0
2006-11-29 09:30:00,54.95,55.62,54.95,55.53,206700.0,40.0992,40.5881,40.0992,40.5224,206700.0
2006-11-29 10:00:00,55.55,55.89,55.49,55.87,93450.0,40.537,40.7851,40.4932,40.7705,93450.0
2006-11-29 10:30:00,55.87,55.91,55.74,55.9,75900.0,40.7705,40.7997,40.6757,40.7924,75900.0
2006-11-29 11:00:00,55.9,56.07,55.74,55.81,127200.0,40.7924,40.9165,40.6757,40.7267,127200.0
2006-11-29 11:30:00,55.83,55.9,55.79,55.82,54600.0,40.7413,40.7924,40.7121,40.734,54600.0
2006-11-29 12:00:00,55.82,55.89,55.57,55.57,64350.0,40.734,40.7851,40.5516,40.5516,64350.0
2006-11-29 12:30:00,55.58,55.61,55.43,55.43,86250.0,40.5589,40.5808,40.4494,40.4494,86250.0
2006-11-29 13:00:00,55.43,55.54,55.25,55.25,94350.0,40.4494,40.5297,40.3181,40.3181,94350.0
2006-11-29 13:30:00,55.26,55.27,55.13,55.2,126000.0,40.3254,40.3327,40.2305,40.2816,126000.0
2006-11-29 14:00:00,55.2,55.22,54.97,54.97,108300.0,40.2816,40.2962,40.1138,40.1138,108300.0
2006-11-29 14:30:00,54.99,55.32,54.99,55.29,131250.0,40.1284,40.3692,40.1284,40.3473,131250.0
2006-11-29 15:00:00,55.31,55.4,55.27,55.29,81000.0,40.3619,40.4275,40.3327,40.3473,81000.0
2006-11-29 15:30:00,55.31,55.51,55.31,55.41,89400.0,40.3619,40.5078,40.3619,40.4348,89400.0
2006-11-30 09:30:00,55.53,55.89,55.4,55.8,122400.0,40.5224,40.7851,40.4275,40.7194,122400.0
2006-11-30 10:00:00,55.85,55.86,55.01,55.07,210600.0,40.7559,40.7632,40.1429,40.1867,210600.0
2006-11-30 10:30:00,55.09,55.16,54.94,54.94,105600.0,40.2013,40.2524,40.0919,40.0919,105600.0
2006-11-30 11:00:00,54.92,55.33,54.88,55.33,133650.0,40.0773,40.3765,40.0481,40.3765,133650.0
2006-11-30 11:30:00,55.28,55.3,55.11,55.23,64350.0,40.34,40.3546,40.2159,40.3035,64350.0
2006-11-30 12:00:00,55.26,55.32,55.19,55.27,33000.0,40.3254,40.3692,40.2743,40.3327,33000.0
2006-11-30 12:30:00,55.32,55.44,55.28,55.3,60600.0,40.3692,40.4567,40.34,40.3546,60600.0
2006-11-30 13:00:00,55.3,55.55,55.25,55.55,41250.0,40.3546,40.537,40.3181,40.537,41250.0
2006-11-30 13:30:00,55.55,55.56,55.39,55.39,27300.0,40.537,40.5443,40.4202,40.4202,27300.0
2006-11-30 14:00:00,55.39,55.57,55.39,55.57,105300.0,40.4202,40.5516,40.4202,40.5516,105300.0
2006-11-30 14:30:00,55.57,55.85,55.55,55.79,96750.0,40.5516,40.7559,40.537,40.7121,96750.0
2006-11-30 15:00:00,55.77,55.95,55.77,55.9,88350.0,40.6975,40.8289,40.6975,40.7924,88350.0
2006-11-30 15:30:00,55.9,55.94,55.61,55.65,189600.0,40.7924,40.8216,40.5808,40.61,189600.0
2006-12-01 09:30:00,55.56,55.84,55.53,55.69,74550.0,40.5443,40.7486,40.5224,40.6392,74550.0
2006-12-01 10:00:00,55.67,55.69,54.87,54.89,276600.0,40.6246,40.6392,40.0408,40.0554,276600.0
2006-12-01 10:30:00,54.89,54.9,54.53,54.67,180450.0,40.0554,40.0627,39.7927,39.8948,180450.0
2006-12-01 11:00:00,54.69,54.83,54.57,54.69,73050.0,39.9094,40.0116,39.8219,39.9094,73050.0
2006-12-01 11:30:00,54.69,55.05,54.57,55.02,155400.0,39.9094,40.1721,39.8219,40.1502,155400.0
2006-12-01 12:00:00,55.04,55.12,54.87,54.93,69000.0,40.1648,40.2232,40.0408,40.0846,69000.0
2006-12-01 12:30:00,54.9,54.92,54.64,54.65,62100.0,40.0627,40.0773,39.8729,39.8802,62100.0
2006-12-01 13:00:00,54.63,54.63,54.47,54.53,109950.0,39.8656,39.8656,39.7489,39.7927,109950.0
2006-12-01 13:30:00,54.51,54.59,54.33,54.43,85800.0,39.7781,39.8365,39.6467,39.7197,85800.0
2006-12-01 14:00:00,54.44,54.54,54.21,54.27,154200.0,39.727,39.8,39.5592,39.6029,154200.0
2006-12-01 14:30:00,54.27,54.31,54.1,54.2,135150.0,39.6029,39.6321,39.4789,39.5519,135150.0
2006-12-01 15:00:00,54.2,54.47,54.17,54.47,115500.0,39.5519,39.7489,39.53,39.7489,115500.0
2006-12-01 15:30:00,54.47,54.66,54.32,54.66,169500.0,39.7489,39.8875,39.6394,39.8875,169500.0
2006-12-04 09:30:00,54.72,55.57,54.72,55.51,133800.0,39.9313,40.5516,39.9313,40.5078,133800.0
2006-12-04 10:00:00,55.47,55.61,55.27,55.33,77550.0,40.4786,40.5808,40.3327,40.3765,77550.0
2006-12-04 10:30:00,55.33,55.57,55.17,55.49,67500.0,40.3765,40.5516,40.2597,40.4932,67500.0
2006-12-04 11:00:00,55.51,55.91,55.51,55.81,125400.0,40.5078,40.7997,40.5078,40.7267,125400.0
2006-12-04 11:30:00,55.83,55.87,55.69,55.87,68550.0,40.7413,40.7705,40.6392,40.7705,68550.0
2006-12-04 12:00:00,55.86,55.87,55.6,55.6,43500.0,40.7632,40.7705,40.5735,40.5735,43500.0
2006-12-04 12:30:00,55.59,55.69,55.58,55.61,64950.0,40.5662,40.6392,40.5589,40.5808,64950.0
2006-12-04 13:00:00,55.62,55.66,55.57,55.61,143550.0,40.5881,40.6173,40.5516,40.5808,143550.0
2006-12-04 13:30:00,55.6,55.67,55.55,55.58,190650.0,40.5735,40.6246,40.537,40.5589,190650.0
2006-12-04 14:00:00,55.58,55.62,55.38,55.46,73500.0,40.5589,40.5881,40.413,40.4713,73500.0
2006-12-04 14:30:00,55.46,55.84,55.46,55.84,64200.0,40.4713,40.7486,40.4713,40.7486,64200.0
2006-12-04 15:00:00,55.84,55.86,55.67,55.73,93000.0,40.7486,40.7632,40.6246,40.6684,93000.0
2006-12-04 15:30:00,55.73,55.87,55.69,55.81,217650.0,40.6684,40.7705,40.6392,40.7267,217650.0
2006-12-05 09:30:00,56.1,56.1,55.58,55.68,124200.0,40.9384,40.9384,40.5589,40.6319,124200.0
2006-12-05 10:00:00,55.7,56.24,55.7,56.09,172650.0,40.6465,41.0405,40.6465,40.9311,172650.0
2006-12-05 10:30:00,56.11,56.19,55.99,56.14,81450.0,40.9457,41.004,40.8581,40.9676,81450.0
2006-12-05 11:00:00,56.15,56.17,55.91,55.94,57300.0,40.9749,40.9894,40.7997,40.8216,57300.0
2006-12-05 11:30:00,55.94,56.15,55.87,55.88,82050.0,40.8216,40.9749,40.7705,40.7778,82050.0
2006-12-05 12:00:00,55.89,55.89,55.74,55.77,54600.0,40.7851,40.7851,40.6757,40.6975,54600.0
2006-12-05 12:30:00,55.77,55.82,55.6,55.61,75600.0,40.6975,40.734,40.5735,40.5808,75600.0
2006-12-05 13:00:00,55.61,55.65,55.45,55.49,56400.0,40.5808,40.61,40.464,40.4932,56400.0
2006-12-05 13:30:00,55.49,55.55,55.47,55.49,60600.0,40.4932,40.537,40.4786,40.4932,60600.0
2006-12-05 14:00:00,55.5,55.7,55.47,55.63,90150.0,40.5005,40.6465,40.4786,40.5954,90150.0
2006-12-05 14:30:00,55.63,55.7,55.62,55.66,81150.0,40.5954,40.6465,40.5881,40.6173,81150.0
2006-12-05 15:00:00,55.67,55.69,55.58,55.6,132300.0,40.6246,40.6392,40.5589,40.5735,132300.0
2006-12-05 15:30:00,55.6,55.78,55.54,55.75,144300.0,40.5735,40.7048,40.5297,40.683,144300.0
2006-12-06 09:30:00,55.86,55.94,55.53,55.56,160200.0,40.7632,40.8216,40.5224,40.5443,160200.0
2006-12-06 10:00:00,55.57,56.0,55.51,55.93,136050.0,40.5516,40.8654,40.5078,40.8143,136050.0
2006-12-06 10:30:00,55.93,55.97,55.85,55.85,82200.0,40.8143,40.8435,40.7559,40.7559,82200.0
2006-12-06 11:00:00,55.85,56.11,55.83,56.07,87450.0,40.7559,40.9457,40.7413,40.9165,87450.0
2006-12-06 11:30:00,56.08,56.09,55.99,56.07,48000.0,40.9238,40.9311,40.8581,40.9165,48000.0
2006-12-06 12:00:00,56.07,56.1,56.01,56.05,42000.0,40.9165,40.9384,40.8727,40.9019,42000.0
2006-12-06 12:30:00,56.03,56.09,55.99,56.05,60750.0,40.8873,40.9311,40.8581,40.9019,60750.0
2006-12-06 13:00:00,56.04,56.04,55.91,56.02,71550.0,40.8946,40.8946,40.7997,40.88,71550.0
2006-12-06 13:30:00,56.03,56.04,55.89,55.91,88950.0,40.8873,40.8946,40.7851,40.7997,88950.0
2006-12-06 14:00:00,55.92,56.06,55.87,55.95,226050.0,40.807,40.9092,40.7705,40.8289,226050.0
2006-12-06 14:30:00,55.93,55.93,55.72,55.74,214350.0,40.8143,40.8143,40.6611,40.6757,214350.0
2006-12-06 15:00:00,55.72,55.72,55.33,55.43,291150.0,40.6611,40.6611,40.3765,40.4494,291150.0
2006-12-06 15:30:00,55.44,55.47,55.33,55.46,190650.0,40.4567,40.4786,40.3765,40.4713,190650.0
2006-12-07 09:30:00,55.47,56.13,55.47,55.76,132900.0,40.4786,40.9603,40.4786,40.6903,132900.0
2006-12-07 10:00:00,55.75,55.79,55.23,55.3,225450.0,40.683,40.7121,40.3035,40.3546,225450.0
2006-12-07 10:30:00,55.32,55.41,55.07,55.25,80250.0,40.3692,40.4348,40.1867,40.3181,80250.0
2006-12-07 11:00:00,55.23,55.29,55.11,55.2,67950.0,40.3035,40.3473,40.2159,40.2816,67950.0
2006-12-07 11:30:00,55.21,55.31,55.21,55.27,59100.0,40.2889,40.3619,40.2889,40.3327,59100.0
2006-12-07 12:00:00,55.25,55.32,55.23,55.3,52200.0,40.3181,40.3692,40.3035,40.3546,52200.0
2006-12-07 12:30:00,55.29,55.33,55.23,55.23,50550.0,40.3473,40.3765,40.3035,40.3035,50550.0
2006-12-07 13:00:00,55.23,55.36,55.23,55.35,51900.0,40.3035,40.3984,40.3035,40.3911,51900.0
2006-12-07 13:30:00,55.34,55.36,55.17,55.17,51000.0,40.3838,40.3984,40.2597,40.2597,51000.0
2006-12-07 14:00:00,55.16,55.19,55.02,55.09,131850.0,40.2524,40.2743,40.1502,40.2013,131850.0
2006-12-07 14:30:00,55.07,55.2,55.01,55.15,139050.0,40.1867,40.2816,40.1429,40.2451,139050.0
2006-12-07 15:00:00,55.15,55.26,55.11,55.14,127500.0,40.2451,40.3254,40.2159,40.2378,127500.0
2006-12-07 15:30:00,55.15,55.27,55.09,55.19,124500.0,40.2451,40.3327,40.2013,40.2743,124500.0
2006-12-08 09:30:00,55.31,56.01,55.24,56.01,238050.0,40.3619,40.8727,40.3108,40.8727,238050.0
2006-12-08 10:00:00,55.98,56.12,55.73,55.86,260700.0,40.8508,40.953,40.6684,40.7632,260700.0
2006-12-08 10:30:00,55.89,56.19,55.85,56.16,160950.0,40.7851,41.004,40.7559,40.9821,160950.0
2006-12-08 11:00:00,56.17,56.47,56.17,56.47,138750.0,40.9894,41.2084,40.9894,41.2084,138750.0
2006-12-08 11:30:00,56.47,56.59,56.26,56.26,112200.0,41.2084,41.2959,41.0551,41.0551,112200.0
2006-12-08 12:00:00,56.26,56.37,56.06,56.21,60900.0,41.0551,41.1354,40.9092,41.0186,60900.0
2006-12-08 12:30:00,56.21,56.22,56.09,56.19,75450.0,41.0186,41.0259,40.9311,41.004,75450.0
2006-12-08 13:00:00,56.21,56.22,56.07,56.12,61950.0,41.0186,41.0259,40.9165,40.953,61950.0
2006-12-08 13:30:00,56.12,56.18,56.09,56.17,64050.0,40.953,40.9967,40.9311,40.9894,64050.0
2006-12-08 14:00:00,56.17,56.18,55.92,55.95,83700.0,40.9894,40.9967,40.807,40.8289,83700.0
2006-12-08 14:30:00,55.97,56.08,55.97,55.99,83400.0,40.8435,40.9238,40.8435,40.8581,83400.0
2006-12-08 15:00:00,56.01,56.01,55.9,55.97,106650.0,40.8727,40.8727,40.7924,40.8435,106650.0
2006-12-08 15:30:00,55.96,55.97,55.8,55.94,152400.0,40.8362,40.8435,40.7194,40.8216,152400.0
2006-12-11 09:30:00,54.24,55.32,54.24,54.58,324450.0,39.581,40.3692,39.581,39.8292,324450.0
2006-12-11 10:00:00,54.58,54.77,54.37,54.7,222300.0,39.8292,39.9678,39.6759,39.9167,222300.0
2006-12-11 10:30:00,54.69,54.96,54.62,54.65,115350.0,39.9094,40.1065,39.8583,39.8802,115350.0
2006-12-11 11:00:00,54.65,54.84,54.52,54.68,138150.0,39.8802,40.0189,39.7854,39.9021,138150.0
2006-12-11 11:30:00,54.68,54.68,54.42,54.44,121800.0,39.9021,39.9021,39.7124,39.727,121800.0
2006-12-11 12:00:00,54.43,54.43,54.17,54.28,118800.0,39.7197,39.7197,39.53,39.6102,118800.0
2006-12-11 12:30:00,54.27,54.33,54.15,54.23,86100.0,39.6029,39.6467,39.5154,39.5738,86100.0
2006-12-11 13:00:00,54.23,54.31,54.17,54.21,87600.0,39.5738,39.6321,39.53,39.5592,87600.0
2006-12-11 13:30:00,54.21,54.37,54.21,54.27,92850.0,39.5592,39.6759,39.5592,39.6029,92850.0
2006-12-11 14:00:00,54.27,54.3,54.17,54.21,143700.0,39.6029,39.6248,39.53,39.5592,143700.0
2006-12-11 14:30:00,54.21,54.21,54.01,54.06,144750.0,39.5592,39.5592,39.4132,39.4497,144750.0
2006-12-11 15:00:00,54.07,54.31,54.05,54.15,225300.0,39.457,39.6321,39.4424,39.5154,225300.0
2006-12-11 15:30:00,54.15,54.16,53.79,53.98,354000.0,39.5154,39.5227,39.2527,39.3913,354000.0
2006-12-12 09:30:00,54.0,54.08,53.52,53.52,264750.0,39.4059,39.4643,39.0556,39.0556,264750.0
2006-12-12 10:00:00,53.52,54.13,53.51,53.63,160950.0,39.0556,39.5008,39.0483,39.1359,160950.0
2006-12-12 10:30:00,53.63,53.63,53.43,53.51,212100.0,39.1359,39.1359,38.99,39.0483,212100.0
2006-12-12 11:00:00,53.51,53.57,53.51,53.53,154500.0,39.0483,39.0921,39.0483,39.0629,154500.0
2006-12-12 11:30:00,53.52,53.53,53.38,53.39,224550.0,39.0556,39.0629,38.9535,38.9608,224550.0
2006-12-12 12:00:00,53.38,53.39,53.09,53.23,195300.0,38.9535,38.9608,38.7418,38.844,195300.0
2006-12-12 12:30:00,53.25,53.47,53.23,53.39,63450.0,38.8586,39.0191,38.844,38.9608,63450.0
2006-12-12 13:00:00,53.39,53.42,53.37,53.39,51300.0,38.9608,38.9827,38.9462,38.9608,51300.0
2006-12-12 13:30:00,53.39,53.49,53.39,53.43,80850.0,38.9608,39.0337,38.9608,38.99,80850.0
2006-12-12 14:00:00,53.43,53.61,53.32,53.58,234900.0,38.99,39.1213,38.9097,39.0994,234900.0
2006-12-12 14:30:00,53.6,53.85,53.59,53.8,252000.0,39.114,39.2965,39.1067,39.26,252000.0
2006-12-12 15:00:00,53.81,53.87,53.74,53.87,235350.0,39.2673,39.311,39.2162,39.311,235350.0
2006-12-12 15:30:00,53.87,54.08,53.87,54.01,404100.0,39.311,39.4643,39.311,39.4132,404100.0
2006-12-13 09:30:00,54.1,54.3,54.08,54.22,115050.0,39.4789,39.6248,39.4643,39.5665,115050.0
2006-12-13 10:00:00,54.22,54.25,53.84,53.87,72450.0,39.5665,39.5883,39.2892,39.311,72450.0
2006-12-13 10:30:00,53.87,53.95,53.67,53.85,99000.0,39.311,39.3694,39.1651,39.2965,99000.0
2006-12-13 11:00:00,53.84,53.85,53.71,53.77,40950.0,39.2892,39.2965,39.1943,39.2381,40950.0
2006-12-13 11:30:00,53.78,53.85,53.76,53.81,55050.0,39.2454,39.2965,39.2308,39.2673,55050.0
2006-12-13 12:00:00,53.83,53.84,53.75,53.78,92100.0,39.2819,39.2892,39.2235,39.2454,92100.0
2006-12-13 12:30:00,53.77,53.85,53.76,53.85,52500.0,39.2381,39.2965,39.2308,39.2965,52500.0
2006-12-13 13:00:00,53.83,53.89,53.81,53.87,77100.0,39.2819,39.3256,39.2673,39.311,77100.0
2006-12-13 13:30:00,53.88,53.95,53.76,53.85,112050.0,39.3183,39.3694,39.2308,39.2965,112050.0
2006-12-13 14:00:00,53.85,53.89,53.83,53.84,43800.0,39.2965,39.3256,39.2819,39.2892,43800.0
2006-12-13 14:30:00,53.83,53.88,53.81,53.83,79800.0,39.2819,39.3183,39.2673,39.2819,79800.0
2006-12-13 15:00:00,53.83,53.94,53.83,53.85,73950.0,39.2819,39.3621,39.2819,39.2965,73950.0
2006-12-13 15:30:00,53.86,53.89,53.73,53.83,181500.0,39.3037,39.3256,39.2089,39.2819,181500.0
2006-12-14 09:30:00,53.74,54.17,53.55,54.12,126750.0,39.2162,39.53,39.0775,39.4935,126750.0
2006-12-14 10:00:00,54.11,54.27,53.92,54.27,141450.0,39.4862,39.6029,39.3475,39.6029,141450.0
2006-12-14 10:30:00,54.27,54.37,54.03,54.06,77550.0,39.6029,39.6759,39.4278,39.4497,77550.0
2006-12-14 11:00:00,54.03,54.12,53.96,53.99,45150.0,39.4278,39.4935,39.3767,39.3986,45150.0
2006-12-14 11:30:00,53.96,53.97,53.77,53.84,71100.0,39.3767,39.384,39.2381,39.2892,71100.0
2006-12-14 12:00:00,53.85,53.86,53.77,53.81,33450.0,39.2965,39.3037,39.2381,39.2673,33450.0
2006-12-14 12:30:00,53.81,53.92,53.8,53.88,77250.0,39.2673,39.3475,39.26,39.3183,77250.0
2006-12-14 13:00:00,53.88,53.91,53.81,53.87,44250.0,39.3183,39.3402,39.2673,39.311,44250.0
2006-12-14 13:30:00,53.87,54.05,53.87,53.98,78600.0,39.311,39.4424,39.311,39.3913,78600.0
2006-12-14 14:00:00,53.97,54.03,53.9,53.94,40650.0,39.384,39.4278,39.3329,39.3621,40650.0
2006-12-14 14:30:00,53.93,54.07,53.91,54.04,81150.0,39.3548,39.457,39.3402,39.4351,81150.0
2006-12-14 15:00:00,54.03,54.03,53.91,53.98,61050.0,39.4278,39.4278,39.3402,39.3913,61050.0
2006-12-14 15:30:00,53.97,54.07,53.93,53.97,132900.0,39.384,39.457,39.3548,39.384,132900.0
2006-12-15 09:30:00,54.18,54.18,53.02,53.07,359850.0,39.5373,39.5373,38.6908,38.7273,359850.0
2006-12-15 10:00:00,53.06,53.25,53.01,53.05,129750.0,38.72,38.8586,38.6835,38.7127,129750.0
2006-12-15 10:30:00,53.05,53.2,53.03,53.19,84000.0,38.7127,38.8221,38.6981,38.8148,84000.0
2006-12-15 11:00:00,53.19,53.22,52.98,52.98,66750.0,38.8148,38.8367,38.6616,38.6616,66750.0
2006-12-15 11:30:00,52.98,53.05,52.93,53.02,85650.0,38.6616,38.7127,38.6251,38.6908,85650.0
2006-12-15 12:00:00,53.03,53.03,52.85,52.93,61500.0,38.6981,38.6981,38.5667,38.6251,61500.0
2006-12-15 12:30:00,52.91,52.96,52.86,52.86,50850.0,38.6105,38.647,38.574,38.574,50850.0
2006-12-15 13:00:00,52.85,52.87,52.76,52.79,105300.0,38.5667,38.5813,38.501,38.5229,105300.0
2006-12-15 13:30:00,52.79,52.8,52.65,52.77,81750.0,38.5229,38.5302,38.4208,38.5083,81750.0
2006-12-15 14:00:00,52.79,52.89,52.7,52.73,100350.0,38.5229,38.5959,38.4573,38.4791,100350.0
2006-12-15 14:30:00,52.73,52.79,52.69,52.71,187050.0,38.4791,38.5229,38.45,38.4645,187050.0
2006-12-15 15:00:00,52.71,52.73,52.58,52.59,162300.0,38.4645,38.4791,38.3697,38.377,162300.0
2006-12-15 15:30:00,52.59,52.65,52.54,52.59,208800.0,38.377,38.4208,38.3405,38.377,208800.0
2006-12-18 09:30:00,52.71,53.05,52.71,52.94,145950.0,38.4645,38.7127,38.4645,38.6324,145950.0
2006-12-18 10:00:00,52.93,53.18,52.91,53.15,95250.0,38.6251,38.8075,38.6105,38.7856,95250.0
2006-12-18 10:30:00,53.16,53.2,53.03,53.07,162000.0,38.7929,38.8221,38.6981,38.7273,162000.0
2006-12-18 11:00:00,53.06,53.1,52.95,53.0,61950.0,38.72,38.7491,38.6397,38.6762,61950.0
2006-12-18 11:30:00,53.01,53.09,52.93,52.93,64050.0,38.6835,38.7418,38.6251,38.6251,64050.0
2006-12-18 12:00:00,52.93,53.05,52.82,53.03,131400.0,38.6251,38.7127,38.5448,38.6981,131400.0
2006-12-18 12:30:00,53.05,53.09,52.91,52.91,74550.0,38.7127,38.7418,38.6105,38.6105,74550.0
2006-12-18 13:00:00,52.92,52.92,52.74,52.87,52350.0,38.6178,38.6178,38.4864,38.5813,52350.0
2006-12-18 13:30:00,52.88,53.13,52.88,53.1,174450.0,38.5886,38.771,38.5886,38.7491,174450.0
2006-12-18 14:00:00,53.09,53.15,52.99,53.05,89100.0,38.7418,38.7856,38.6689,38.7127,89100.0
2006-12-18 14:30:00,53.03,53.07,52.87,52.97,101700.0,38.6981,38.7273,38.5813,38.6543,101700.0
2006-12-18 15:00:00,52.97,52.98,52.83,52.9,109050.0,38.6543,38.6616,38.5521,38.6032,109050.0
2006-12-18 15:30:00,52.89,52.93,52.83,52.9,95250.0,38.5959,38.6251,38.5521,38.6032,95250.0
2006-12-19 09:30:00,52.43,52.59,52.35,52.37,188400.0,38.2602,38.377,38.2018,38.2164,188400.0
2006-12-19 10:00:00,52.37,52.59,52.37,52.54,92250.0,38.2164,38.377,38.2164,38.3405,92250.0
2006-12-19 10:30:00,52.54,52.65,52.43,52.52,78000.0,38.3405,38.4208,38.2602,38.3259,78000.0
2006-12-19 11:00:00,52.54,52.66,52.51,52.64,58800.0,38.3405,38.4281,38.3186,38.4135,58800.0
2006-12-19 11:30:00,52.61,52.77,52.59,52.77,84750.0,38.3916,38.5083,38.377,38.5083,84750.0
2006-12-19 12:00:00,52.78,52.83,52.59,52.63,67350.0,38.5156,38.5521,38.377,38.4062,67350.0
2006-12-19 12:30:00,52.62,52.72,52.62,52.65,28500.0,38.3989,38.4718,38.3989,38.4208,28500.0
2006-12-19 13:00:00,52.69,52.74,52.66,52.7,23700.0,38.45,38.4864,38.4281,38.4573,23700.0
2006-12-19 13:30:00,52.71,52.87,52.66,52.85,41850.0,38.4645,38.5813,38.4281,38.5667,41850.0
2006-12-19 14:00:00,52.86,53.09,52.86,52.98,78300.0,38.574,38.7418,38.574,38.6616,78300.0
2006-12-19 14:30:00,52.95,53.12,52.91,53.12,121800.0,38.6397,38.7637,38.6105,38.7637,121800.0
2006-12-19 15:00:00,53.12,53.29,53.03,53.2,145200.0,38.7637,38.8878,38.6981,38.8221,145200.0
2006-12-19 15:30:00,53.18,53.18,53.03,53.15,76650.0,38.8075,38.8075,38.6981,38.7856,76650.0
2006-12-20 09:30:00,53.09,53.13,52.91,53.11,67950.0,38.7418,38.771,38.6105,38.7564,67950.0
2006-12-20 10:00:00,53.09,53.21,53.09,53.11,80550.0,38.7418,38.8294,38.7418,38.7564,80550.0
2006-12-20 10:30:00,53.1,53.17,53.06,53.06,62700.0,38.7491,38.8002,38.72,38.72,62700.0
2006-12-20 11:00:00,53.07,53.11,52.87,52.87,90900.0,38.7273,38.7564,38.5813,38.5813,90900.0
2006-12-20 11:30:00,52.89,52.94,52.69,52.7,96900.0,38.5959,38.6324,38.45,38.4573,96900.0
2006-12-20 12:00:00,52.7,52.76,52.63,52.73,71850.0,38.4573,38.501,38.4062,38.4791,71850.0
2006-12-20 12:30:00,52.73,52.77,52.6,52.75,54600.0,38.4791,38.5083,38.3843,38.4937,54600.0
2006-12-20 13:00:00,52.76,52.76,52.57,52.64,39300.0,38.501,38.501,38.3624,38.4135,39300.0
2006-12-20 13:30:00,52.64,52.65,52.51,52.59,63600.0,38.4135,38.4208,38.3186,38.377,63600.0
2006-12-20 14:00:00,52.6,52.75,52.6,52.67,60750.0,38.3843,38.4937,38.3843,38.4354,60750.0
2006-12-20 14:30:00,52.67,52.76,52.65,52.68,42000.0,38.4354,38.501,38.4208,38.4427,42000.0
2006-12-20 15:00:00,52.66,52.73,52.61,52.65,57300.0,38.4281,38.4791,38.3916,38.4208,57300.0
2006-12-20 15:30:00,52.65,52.68,52.47,52.5,160050.0,38.4208,38.4427,38.2894,38.3113,160050.0
2006-12-21 09:30:00,52.65,52.83,52.57,52.57,104700.0,38.4208,38.5521,38.3624,38.3624,104700.0
2006-12-21 10:00:00,52.61,52.71,52.53,52.62,86400.0,38.3916,38.4645,38.3332,38.3989,86400.0
2006-12-21 10:30:00,52.62,52.73,52.62,52.67,118650.0,38.3989,38.4791,38.3989,38.4354,118650.0
2006-12-21 11:00:00,52.69,52.77,52.65,52.71,133650.0,38.45,38.5083,38.4208,38.4645,133650.0
2006-12-21 11:30:00,52.68,52.7,52.55,52.57,143850.0,38.4427,38.4573,38.3478,38.3624,143850.0
2006-12-21 12:00:00,52.57,52.57,52.19,52.23,111750.0,38.3624,38.3624,38.0851,38.1143,111750.0
2006-12-21 12:30:00,52.23,52.23,52.07,52.08,87450.0,38.1143,38.1143,37.9975,38.0048,87450.0
2006-12-21 13:00:00,52.07,52.15,51.99,52.13,81900.0,37.9975,38.0559,37.9391,38.0413,81900.0
2006-12-21 13:30:00,52.12,52.14,51.79,51.83,175500.0,38.034,38.0486,37.7932,37.8224,175500.0
2006-12-21 14:00:00,51.82,51.97,51.77,51.94,118800.0,37.8151,37.9245,37.7786,37.9026,118800.0
2006-12-21 14:30:00,51.94,52.02,51.85,52.01,102900.0,37.9026,37.961,37.837,37.9537,102900.0
2006-12-21 15:00:00,52.01,52.02,51.82,51.92,248100.0,37.9537,37.961,37.8151,37.8881,248100.0
2006-12-21 15:30:00,51.92,51.97,51.83,51.87,190500.0,37.8881,37.9245,37.8224,37.8516,190500.0
2006-12-22 09:30:00,51.89,52.13,51.53,51.88,77550.0,37.8662,38.0413,37.6035,37.8589,77550.0
2006-12-22 10:00:00,51.88,51.93,51.75,51.92,64050.0,37.8589,37.8954,37.764,37.8881,64050.0
2006-12-22 10:30:00,51.93,51.95,51.77,51.81,50250.0,37.8954,37.9099,37.7786,37.8078,50250.0
2006-12-22 11:00:00,51.81,51.83,51.67,51.67,32250.0,37.8078,37.8224,37.7056,37.7056,32250.0
2006-12-22 11:30:00,51.67,51.67,51.59,51.62,34200.0,37.7056,37.7056,37.6472,37.6691,34200.0
2006-12-22 12:00:00,51.59,51.67,51.53,51.61,28950.0,37.6472,37.7056,37.6035,37.6618,28950.0
2006-12-22 12:30:00,51.59,51.61,51.49,51.51,32850.0,37.6472,37.6618,37.5743,37.5889,32850.0
2006-12-22 13:00:00,51.5,51.52,51.37,51.39,54450.0,37.5816,37.5962,37.4867,37.5013,54450.0
2006-12-22 13:30:00,51.37,51.53,51.36,51.49,45300.0,37.4867,37.6035,37.4794,37.5743,45300.0
2006-12-22 14:00:00,51.49,51.53,51.41,51.45,240300.0,37.5743,37.6035,37.5159,37.5451,240300.0
2006-12-22 14:30:00,51.44,51.47,51.41,51.47,80850.0,37.5378,37.5597,37.5159,37.5597,80850.0
2006-12-22 15:00:00,51.46,51.48,51.37,51.41,78600.0,37.5524,37.567,37.4867,37.5159,78600.0
2006-12-22 15:30:00,51.4,51.45,51.33,51.33,193350.0,37.5086,37.5451,37.4575,37.4575,193350.0
2006-12-26 09:30:00,51.15,51.57,51.15,51.5,103500.0,37.3262,37.6326,37.3262,37.5816,103500.0
2006-12-26 10:00:00,51.5,51.53,51.42,51.49,86400.0,37.5816,37.6035,37.5232,37.5743,86400.0
2006-12-26 10:30:00,51.48,51.6,51.47,51.52,42600.0,37.567,37.6545,37.5597,37.5962,42600.0
2006-12-26 11:00:00,51.52,51.52,51.46,51.51,25050.0,37.5962,37.5962,37.5524,37.5889,25050.0
2006-12-26 11:30:00,51.51,51.51,51.43,51.5,41250.0,37.5889,37.5889,37.5305,37.5816,41250.0
2006-12-26 12:00:00,51.49,51.5,51.44,51.46,12900.0,37.5743,37.5816,37.5378,37.5524,12900.0
2006-12-26 12:30:00,51.46,51.46,51.41,51.43,15150.0,37.5524,37.5524,37.5159,37.5305,15150.0
2006-12-26 13:00:00,51.43,51.46,51.42,51.45,18600.0,37.5305,37.5524,37.5232,37.5451,18600.0
2006-12-26 13:30:00,51.45,51.45,51.39,51.42,25350.0,37.5451,37.5451,37.5013,37.5232,25350.0
2006-12-26 14:00:00,51.42,51.45,51.37,51.43,21450.0,37.5232,37.5451,37.4867,37.5305,21450.0
2006-12-26 14:30:00,51.45,51.51,51.44,51.47,36150.0,37.5451,37.5889,37.5378,37.5597,36150.0
2006-12-26 15:00:00,51.47,51.49,51.44,51.47,47100.0,37.5597,37.5743,37.5378,37.5597,47100.0
2006-12-26 15:30:00,51.47,51.62,51.46,51.6,104550.0,37.5597,37.6691,37.5524,37.6545,104550.0
2006-12-27 09:30:00,51.87,51.93,51.66,51.67,192450.0,37.8516,37.8954,37.6983,37.7056,192450.0
2006-12-27 10:00:00,51.67,51.89,51.67,51.75,44100.0,37.7056,37.8662,37.7056,37.764,44100.0
2006-12-27 10:30:00,51.73,51.77,51.66,51.74,32700.0,37.7494,37.7786,37.6983,37.7567,32700.0
2006-12-27 11:00:00,51.76,51.81,51.69,51.74,30450.0,37.7713,37.8078,37.7202,37.7567,30450.0
2006-12-27 11:30:00,51.75,51.77,51.63,51.67,40350.0,37.764,37.7786,37.6764,37.7056,40350.0
2006-12-27 12:00:00,51.66,51.74,51.54,51.57,169200.0,37.6983,37.7567,37.6108,37.6326,169200.0
2006-12-27 12:30:00,51.59,51.62,51.57,51.58,27750.0,37.6472,37.6691,37.6326,37.6399,27750.0
2006-12-27 13:00:00,51.58,51.65,51.51,51.53,28500.0,37.6399,37.691,37.5889,37.6035,28500.0
2006-12-27 13:30:00,51.53,51.57,51.53,51.55,35250.0,37.6035,37.6326,37.6035,37.6181,35250.0
2006-12-27 14:00:00,51.55,51.65,51.53,51.63,76950.0,37.6181,37.691,37.6035,37.6764,76950.0
2006-12-27 14:30:00,51.63,51.67,51.56,51.57,94650.0,37.6764,37.7056,37.6253,37.6326,94650.0
2006-12-27 15:00:00,51.56,51.58,51.53,51.56,91650.0,37.6253,37.6399,37.6035,37.6253,91650.0
2006-12-27 15:30:00,51.55,51.64,51.54,51.55,135150.0,37.6181,37.6837,37.6108,37.6181,135150.0
2006-12-28 09:30:00,51.35,51.62,51.34,51.52,75150.0,37.4721,37.6691,37.4648,37.5962,75150.0
2006-12-28 10:00:00,51.54,51.86,51.53,51.7,79350.0,37.6108,37.8443,37.6035,37.7275,79350.0
2006-12-28 10:30:00,51.62,51.86,51.62,51.85,64950.0,37.6691,37.8443,37.6691,37.837,64950.0
2006-12-28 11:00:00,51.85,51.89,51.73,51.87,85500.0,37.837,37.8662,37.7494,37.8516,85500.0
2006-12-28 11:30:00,51.88,51.89,51.74,51.78,362250.0,37.8589,37.8662,37.7567,37.7859,362250.0
2006-12-28 12:00:00,51.78,51.95,51.77,51.95,56700.0,37.7859,37.9099,37.7786,37.9099,56700.0
2006-12-28 12:30:00,51.95,51.99,51.87,51.88,63900.0,37.9099,37.9391,37.8516,37.8589,63900.0
2006-12-28 13:00:00,51.87,51.88,51.77,51.79,16050.0,37.8516,37.8589,37.7786,37.7932,16050.0
2006-12-28 13:30:00,51.79,51.85,51.74,51.74,21450.0,37.7932,37.837,37.7567,37.7567,21450.0
2006-12-28 14:00:00,51.76,51.83,51.63,51.64,82500.0,37.7713,37.8224,37.6764,37.6837,82500.0
2006-12-28 14:30:00,51.65,51.67,51.61,51.62,73950.0,37.691,37.7056,37.6618,37.6691,73950.0
2006-12-28 15:00:00,51.63,51.67,51.52,51.59,104700.0,37.6764,37.7056,37.5962,37.6472,104700.0
2006-12-28 15:30:00,51.59,51.59,51.44,51.47,171450.0,37.6472,37.6472,37.5378,37.5597,171450.0
2006-12-29 09:30:00,51.35,51.71,51.33,51.67,92100.0,37.4721,37.7348,37.4575,37.7056,92100.0
2006-12-29 10:00:00,51.67,51.76,51.65,51.65,170550.0,37.7056,37.7713,37.691,37.691,170550.0
2006-12-29 10:30:00,51.67,51.72,51.61,51.65,79800.0,37.7056,37.7421,37.6618,37.691,79800.0
2006-12-29 11:00:00,51.65,51.68,51.57,51.66,108900.0,37.691,37.7129,37.6326,37.6983,108900.0
2006-12-29 11:30:00,51.66,51.68,51.55,51.56,42300.0,37.6983,37.7129,37.6181,37.6253,42300.0
2006-12-29 12:00:00,51.57,51.63,51.52,51.57,41100.0,37.6326,37.6764,37.5962,37.6326,41100.0
2006-12-29 12:30:00,51.55,51.58,51.49,51.56,53850.0,37.6181,37.6399,37.5743,37.6253,53850.0
2006-12-29 13:00:00,51.56,51.58,51.5,51.53,37500.0,37.6253,37.6399,37.5816,37.6035,37500.0
2006-12-29 13:30:00,51.53,51.59,51.49,51.49,31500.0,37.6035,37.6472,37.5743,37.5743,31500.0
2006-12-29 14:00:00,51.49,51.53,51.34,51.35,31200.0,37.5743,37.6035,37.4648,37.4721,31200.0
2006-12-29 14:30:00,51.35,51.41,51.27,51.39,51900.0,37.4721,37.5159,37.4137,37.5013,51900.0
2006-12-29 15:00:00,51.38,51.41,51.21,51.22,116550.0,37.494,37.5159,37.3699,37.3772,116550.0
2006-12-29 15:30:00,51.24,51.33,51.19,51.22,85800.0,37.3918,37.4575,37.3553,37.3772,85800.0
2007-01-03 09:30:00,51.48,51.73,51.24,51.25,136500.0,37.567,37.7494,37.3918,37.3991,136500.0
2007-01-03 10:00:00,51.25,51.91,51.23,51.78,170250.0,37.3991,37.8808,37.3845,37.7859,170250.0
2007-01-03 10:30:00,51.79,51.81,51.63,51.73,151950.0,37.7932,37.8078,37.6764,37.7494,151950.0
2007-01-03 11:00:00,51.73,51.74,51.63,51.66,122550.0,37.7494,37.7567,37.6764,37.6983,122550.0
2007-01-03 11:30:00,51.67,51.78,51.61,51.65,101100.0,37.7056,37.7859,37.6618,37.691,101100.0
2007-01-03 12:00:00,51.63,51.72,51.61,51.61,72000.0,37.6764,37.7421,37.6618,37.6618,72000.0
2007-01-03 12:30:00,51.62,51.67,51.59,51.62,50700.0,37.6691,37.7056,37.6472,37.6691,50700.0
2007-01-03 13:00:00,51.62,51.64,51.37,51.44,62250.0,37.6691,37.6837,37.4867,37.5378,62250.0
2007-01-03 13:30:00,51.43,51.45,51.33,51.37,63900.0,37.5305,37.5451,37.4575,37.4867,63900.0
2007-01-03 14:00:00,51.37,51.39,50.88,51.13,141600.0,37.4867,37.5013,37.1291,37.3116,141600.0
2007-01-03 14:30:00,51.13,51.15,50.87,50.91,88050.0,37.3116,37.3262,37.1218,37.151,88050.0
2007-01-03 15:00:00,50.91,50.93,50.84,50.89,100800.0,37.151,37.1656,37.0999,37.1364,100800.0
2007-01-03 15:30:00,50.89,51.2,50.88,51.13,108600.0,37.1364,37.3626,37.1291,37.3116,108600.0
2007-01-04 09:30:00,51.01,51.1,50.81,51.02,70950.0,37.224,37.2897,37.078,37.2313,70950.0
2007-01-04 10:00:00,51.03,51.05,50.64,50.7,113400.0,37.2386,37.2532,36.954,36.9978,113400.0
2007-01-04 10:30:00,50.69,51.01,50.69,50.89,73800.0,36.9905,37.224,36.9905,37.1364,73800.0
2007-01-04 11:00:00,50.89,50.99,50.75,50.76,58800.0,37.1364,37.2094,37.0343,37.0416,58800.0
2007-01-04 11:30:00,50.77,50.85,50.75,50.77,48000.0,37.0489,37.1072,37.0343,37.0489,48000.0
2007-01-04 12:00:00,50.77,50.82,50.61,50.64,64500.0,37.0489,37.0853,36.9321,36.954,64500.0
2007-01-04 12:30:00,50.64,50.67,50.58,50.63,70650.0,36.954,36.9759,36.9102,36.9467,70650.0
2007-01-04 13:00:00,50.63,50.66,50.53,50.57,63750.0,36.9467,36.9686,36.8737,36.9029,63750.0
2007-01-04 13:30:00,50.56,50.7,50.46,50.58,77400.0,36.8956,36.9978,36.8226,36.9102,77400.0
2007-01-04 14:00:00,50.59,50.75,50.54,50.67,80550.0,36.9175,37.0343,36.881,36.9759,80550.0
2007-01-04 14:30:00,50.65,50.8,50.65,50.77,105150.0,36.9613,37.0707,36.9613,37.0489,105150.0
2007-01-04 15:00:00,50.77,50.79,50.71,50.73,94200.0,37.0489,37.0634,37.0051,37.0197,94200.0
2007-01-04 15:30:00,50.73,50.8,50.62,50.77,270300.0,37.0197,37.0707,36.9394,37.0489,270300.0
2007-01-05 09:30:00,51.4,51.75,51.19,51.5,616350.0,37.5086,37.764,37.3553,37.5816,616350.0
2007-01-05 10:00:00,51.53,51.55,51.28,51.3,391200.0,37.6035,37.6181,37.421,37.4356,391200.0
2007-01-05 10:30:00,51.31,51.41,51.12,51.26,148650.0,37.4429,37.5159,37.3043,37.4064,148650.0
2007-01-05 11:00:00,51.26,51.33,51.0,51.0,106500.0,37.4064,37.4575,37.2167,37.2167,106500.0
2007-01-05 11:30:00,51.0,51.12,50.81,50.93,166500.0,37.2167,37.3043,37.078,37.1656,166500.0
2007-01-05 12:00:00,50.93,51.21,50.9,51.15,97050.0,37.1656,37.3699,37.1437,37.3262,97050.0
2007-01-05 12:30:00,51.15,51.27,51.12,51.22,69600.0,37.3262,37.4137,37.3043,37.3772,69600.0
2007-01-05 13:00:00,51.21,51.38,51.1,51.37,81300.0,37.3699,37.494,37.2897,37.4867,81300.0
2007-01-05 13:30:00,51.37,51.37,51.17,51.21,73350.0,37.4867,37.4867,37.3407,37.3699,73350.0
2007-01-05 14:00:00,51.2,51.25,51.11,51.16,74550.0,37.3626,37.3991,37.297,37.3335,74550.0
2007-01-05 14:30:00,51.17,51.21,51.06,51.08,106350.0,37.3407,37.3699,37.2605,37.2751,106350.0
2007-01-05 15:00:00,51.08,51.13,50.97,50.99,193800.0,37.2751,37.3116,37.1948,37.2094,193800.0
2007-01-05 15:30:00,50.98,50.99,50.86,50.88,199050.0,37.2021,37.2094,37.1145,37.1291,199050.0
2007-01-08 09:30:00,50.79,50.98,50.47,50.53,145350.0,37.0634,37.2021,36.8299,36.8737,145350.0
2007-01-08 10:00:00,50.53,50.64,50.41,50.52,125100.0,36.8737,36.954,36.7861,36.8664,125100.0
2007-01-08 10:30:00,50.51,50.69,50.47,50.63,125700.0,36.8591,36.9905,36.8299,36.9467,125700.0
2007-01-08 11:00:00,50.61,50.86,50.57,50.81,111900.0,36.9321,37.1145,36.9029,37.078,111900.0
2007-01-08 11:30:00,50.79,50.85,50.6,50.73,63450.0,37.0634,37.1072,36.9248,37.0197,63450.0
2007-01-08 12:00:00,50.74,50.87,50.74,50.81,56850.0,37.027,37.1218,37.027,37.078,56850.0
2007-01-08 12:30:00,50.8,50.93,50.79,50.89,53850.0,37.0707,37.1656,37.0634,37.1364,53850.0
2007-01-08 13:00:00,50.89,51.01,50.83,50.98,85800.0,37.1364,37.224,37.0926,37.2021,85800.0
2007-01-08 13:30:00,50.97,51.22,50.97,51.2,112200.0,37.1948,37.3772,37.1948,37.3626,112200.0
2007-01-08 14:00:00,51.19,51.27,51.15,51.15,88800.0,37.3553,37.4137,37.3262,37.3262,88800.0
2007-01-08 14:30:00,51.15,51.2,50.99,51.02,90750.0,37.3262,37.3626,37.2094,37.2313,90750.0
2007-01-08 15:00:00,51.02,51.32,51.02,51.15,78300.0,37.2313,37.4502,37.2313,37.3262,78300.0
2007-01-08 15:30:00,51.13,51.23,51.1,51.21,155400.0,37.3116,37.3845,37.2897,37.3699,155400.0
2007-01-09 09:30:00,51.07,51.07,50.69,50.79,171750.0,37.2678,37.2678,36.9905,37.0634,171750.0
2007-01-09 10:00:00,50.79,51.08,50.77,51.08,85200.0,37.0634,37.2751,37.0489,37.2751,85200.0
2007-01-09 10:30:00,51.1,51.4,51.06,51.27,121200.0,37.2897,37.5086,37.2605,37.4137,121200.0
2007-01-09 11:00:00,51.27,51.31,50.99,51.0,83100.0,37.4137,37.4429,37.2094,37.2167,83100.0
2007-01-09 11:30:00,51.0,51.13,50.93,51.01,61950.0,37.2167,37.3116,37.1656,37.224,61950.0
2007-01-09 12:00:00,51.02,51.06,50.94,50.98,93450.0,37.2313,37.2605,37.1729,37.2021,93450.0
2007-01-09 12:30:00,50.98,51.07,50.91,50.97,58800.0,37.2021,37.2678,37.151,37.1948,58800.0
2007-01-09 13:00:00,50.99,51.08,50.95,51.05,45300.0,37.2094,37.2751,37.1802,37.2532,45300.0
2007-01-09 13:30:00,51.05,51.23,51.04,51.2,116850.0,37.2532,37.3845,37.2459,37.3626,116850.0
2007-01-09 14:00:00,51.2,51.35,51.11,51.21,144900.0,37.3626,37.4721,37.297,37.3699,144900.0
2007-01-09 14:30:00,51.21,51.42,51.17,51.41,153150.0,37.3699,37.5232,37.3407,37.5159,153150.0
2007-01-09 15:00:00,51.41,51.57,51.33,51.48,192900.0,37.5159,37.6326,37.4575,37.567,192900.0
2007-01-09 15:30:00,51.48,51.61,51.39,51.41,167700.0,37.567,37.6618,37.5013,37.5159,167700.0
2007-01-10 09:30:00,51.09,51.17,50.9,51.15,105750.0,37.2824,37.3407,37.1437,37.3262,105750.0
2007-01-10 10:00:00,51.15,51.39,51.11,51.34,137250.0,37.3262,37.5013,37.297,37.4648,137250.0
2007-01-10 10:30:00,51.32,51.36,51.29,51.33,345600.0,37.4502,37.4794,37.4283,37.4575,345600.0
2007-01-10 11:00:00,51.33,51.41,51.27,51.36,73050.0,37.4575,37.5159,37.4137,37.4794,73050.0
2007-01-10 11:30:00,51.35,51.39,51.27,51.33,57450.0,37.4721,37.5013,37.4137,37.4575,57450.0
2007-01-10 12:00:00,51.33,51.34,51.17,51.17,36750.0,37.4575,37.4648,37.3407,37.3407,36750.0
2007-01-10 12:30:00,51.17,51.39,51.13,51.35,45750.0,37.3407,37.5013,37.3116,37.4721,45750.0
2007-01-10 13:00:00,51.33,51.4,51.29,51.37,52650.0,37.4575,37.5086,37.4283,37.4867,52650.0
2007-01-10 13:30:00,51.37,51.39,51.29,51.34,95700.0,37.4867,37.5013,37.4283,37.4648,95700.0
2007-01-10 14:00:00,51.35,51.38,51.3,51.31,47250.0,37.4721,37.494,37.4356,37.4429,47250.0
2007-01-10 14:30:00,51.3,51.39,51.3,51.36,77700.0,37.4356,37.5013,37.4356,37.4794,77700.0
2007-01-10 15:00:00,51.35,51.39,51.31,51.37,110550.0,37.4721,37.5013,37.4429,37.4867,110550.0
2007-01-10 15:30:00,51.37,51.51,51.35,51.45,94200.0,37.4867,37.5889,37.4721,37.5451,94200.0
2007-01-11 09:30:00,51.64,51.73,51.38,51.58,72150.0,37.6837,37.7494,37.494,37.6399,72150.0
2007-01-11 10:00:00,51.58,51.71,51.47,51.67,129750.0,37.6399,37.7348,37.5597,37.7056,129750.0
2007-01-11 10:30:00,51.67,51.91,51.67,51.78,126900.0,37.7056,37.8808,37.7056,37.7859,126900.0
2007-01-11 11:00:00,51.78,51.87,51.67,51.87,206550.0,37.7859,37.8516,37.7056,37.8516,206550.0
2007-01-11 11:30:00,51.86,51.9,51.77,51.83,273000.0,37.8443,37.8735,37.7786,37.8224,273000.0
2007-01-11 12:00:00,51.83,51.88,51.76,51.83,91650.0,37.8224,37.8589,37.7713,37.8224,91650.0
2007-01-11 12:30:00,51.83,51.94,51.81,51.93,56100.0,37.8224,37.9026,37.8078,37.8954,56100.0
2007-01-11 13:00:00,51.93,51.93,51.65,51.66,60600.0,37.8954,37.8954,37.691,37.6983,60600.0
2007-01-11 13:30:00,51.67,51.76,51.65,51.72,50700.0,37.7056,37.7713,37.691,37.7421,50700.0
2007-01-11 14:00:00,51.72,51.76,51.56,51.75,150600.0,37.7421,37.7713,37.6253,37.764,150600.0
2007-01-11 14:30:00,51.75,51.83,51.71,51.79,102150.0,37.764,37.8224,37.7348,37.7932,102150.0
2007-01-11 15:00:00,51.79,51.86,51.67,51.79,115500.0,37.7932,37.8443,37.7056,37.7932,115500.0
2007-01-11 15:30:00,51.78,51.86,51.72,51.81,124500.0,37.7859,37.8443,37.7421,37.8078,124500.0
2007-01-12 09:30:00,51.73,52.38,51.59,52.29,142500.0,37.7494,38.2237,37.6472,38.1581,142500.0
2007-01-12 10:00:00,52.29,52.31,51.93,51.93,70650.0,38.1581,38.1727,37.8954,37.8954,70650.0
2007-01-12 10:30:00,51.95,52.01,51.8,52.0,40500.0,37.9099,37.9537,37.8005,37.9464,40500.0
2007-01-12 11:00:00,52.0,52.05,51.89,52.0,104700.0,37.9464,37.9829,37.8662,37.9464,104700.0
2007-01-12 11:30:00,52.0,52.07,51.92,51.98,99600.0,37.9464,37.9975,37.8881,37.9318,99600.0
2007-01-12 12:00:00,52.0,52.09,51.97,52.07,39300.0,37.9464,38.0121,37.9245,37.9975,39300.0
2007-01-12 12:30:00,52.06,52.14,51.99,52.11,53400.0,37.9902,38.0486,37.9391,38.0267,53400.0
2007-01-12 13:00:00,52.1,52.11,51.97,51.97,78600.0,38.0194,38.0267,37.9245,37.9245,78600.0
2007-01-12 13:30:00,51.95,52.14,51.95,52.13,59550.0,37.9099,38.0486,37.9099,38.0413,59550.0
2007-01-12 14:00:00,52.1,52.13,51.91,51.97,41100.0,38.0194,38.0413,37.8808,37.9245,41100.0
2007-01-12 14:30:00,51.97,52.03,51.94,51.99,22800.0,37.9245,37.9683,37.9026,37.9391,22800.0
2007-01-12 15:00:00,52.0,52.09,51.99,52.08,53250.0,37.9464,38.0121,37.9391,38.0048,53250.0
2007-01-12 15:30:00,52.06,52.11,51.99,52.07,146550.0,37.9902,38.0267,37.9391,37.9975,146550.0
2007-01-16 09:30:00,52.07,52.07,51.95,52.01,260550.0,37.9975,37.9975,37.9099,37.9537,260550.0
2007-01-16 10:00:00,52.01,52.06,51.97,52.01,340050.0,37.9537,37.9902,37.9245,37.9537,340050.0
2007-01-16 10:30:00,52.01,52.03,51.9,51.93,123450.0,37.9537,37.9683,37.8735,37.8954,123450.0
2007-01-16 11:00:00,51.93,52.01,51.93,51.99,82950.0,37.8954,37.9537,37.8954,37.9391,82950.0
2007-01-16 11:30:00,52.0,52.01,51.93,51.95,71250.0,37.9464,37.9537,37.8954,37.9099,71250.0
2007-01-16 12:00:00,51.95,51.95,51.9,51.9,88950.0,37.9099,37.9099,37.8735,37.8735,88950.0
2007-01-16 12:30:00,51.91,51.98,51.91,51.93,201600.0,37.8808,37.9318,37.8808,37.8954,201600.0
2007-01-16 13:00:00,51.93,51.97,51.9,51.93,127200.0,37.8954,37.9245,37.8735,37.8954,127200.0
2007-01-16 13:30:00,51.93,51.94,51.73,51.78,110850.0,37.8954,37.9026,37.7494,37.7859,110850.0
2007-01-16 14:00:00,51.8,51.99,51.79,51.88,92850.0,37.8005,37.9391,37.7932,37.8589,92850.0
2007-01-16 14:30:00,51.89,52.03,51.89,52.02,106200.0,37.8662,37.9683,37.8662,37.961,106200.0
2007-01-16 15:00:00,52.02,52.07,51.99,52.03,296550.0,37.961,37.9975,37.9391,37.9683,296550.0
2007-01-16 15:30:00,52.05,52.39,52.0,52.3,561900.0,37.9829,38.231,37.9464,38.1654,561900.0
2007-01-17 09:30:00,54.57,55.83,54.57,55.15,1316400.0,39.8219,40.7413,39.8219,40.2451,1316400.0
2007-01-17 10:00:00,55.11,55.43,54.89,55.17,511650.0,40.2159,40.4494,40.0554,40.2597,511650.0
2007-01-17 10:30:00,55.19,55.21,54.58,54.85,578850.0,40.2743,40.2889,39.8292,40.0262,578850.0
2007-01-17 11:00:00,54.86,55.32,54.71,55.25,422100.0,40.0335,40.3692,39.924,40.3181,422100.0
2007-01-17 11:30:00,55.25,55.65,55.19,55.63,351150.0,40.3181,40.61,40.2743,40.5954,351150.0
2007-01-17 12:00:00,55.65,56.43,55.63,55.9,632250.0,40.61,41.1792,40.5954,40.7924,632250.0
2007-01-17 12:30:00,55.9,55.93,55.43,55.77,554100.0,40.7924,40.8143,40.4494,40.6975,554100.0
2007-01-17 13:00:00,55.75,55.77,55.11,55.29,419250.0,40.683,40.6975,40.2159,40.3473,419250.0
2007-01-17 13:30:00,55.3,55.8,55.29,55.65,178050.0,40.3546,40.7194,40.3473,40.61,178050.0
2007-01-17 14:00:00,55.64,55.65,54.67,54.74,544350.0,40.6027,40.61,39.8948,39.9459,544350.0
2007-01-17 14:30:00,54.74,54.82,54.46,54.66,396000.0,39.9459,40.0043,39.7416,39.8875,396000.0
2007-01-17 15:00:00,54.65,54.73,54.07,54.11,505200.0,39.8802,39.9386,39.457,39.4862,505200.0
2007-01-17 15:30:00,54.13,54.62,54.09,54.19,708750.0,39.5008,39.8583,39.4716,39.5446,708750.0
2007-01-18 09:30:00,53.09,54.3,52.89,54.17,622500.0,38.7418,39.6248,38.5959,39.53,622500.0
2007-01-18 10:00:00,54.1,54.22,53.59,53.78,287700.0,39.4789,39.5665,39.1067,39.2454,287700.0
2007-01-18 10:30:00,53.77,53.82,53.41,53.56,136800.0,39.2381,39.2746,38.9754,39.0848,136800.0
2007-01-18 11:00:00,53.59,53.9,53.49,53.81,127950.0,39.1067,39.3329,39.0337,39.2673,127950.0
2007-01-18 11:30:00,53.8,53.99,53.8,53.87,117750.0,39.26,39.3986,39.26,39.311,117750.0
2007-01-18 12:00:00,53.89,53.98,53.75,53.78,107550.0,39.3256,39.3913,39.2235,39.2454,107550.0
2007-01-18 12:30:00,53.79,53.91,53.72,53.91,57150.0,39.2527,39.3402,39.2016,39.3402,57150.0
2007-01-18 13:00:00,53.91,53.97,53.84,53.93,129900.0,39.3402,39.384,39.2892,39.3548,129900.0
2007-01-18 13:30:00,53.93,54.06,53.83,54.05,166800.0,39.3548,39.4497,39.2819,39.4424,166800.0
2007-01-18 14:00:00,54.05,54.16,53.93,53.96,307950.0,39.4424,39.5227,39.3548,39.3767,307950.0
2007-01-18 14:30:00,53.97,54.04,53.9,53.99,124350.0,39.384,39.4351,39.3329,39.3986,124350.0
2007-01-18 15:00:00,53.99,54.01,53.87,54.0,137850.0,39.3986,39.4132,39.311,39.4059,137850.0
2007-01-18 15:30:00,54.0,54.06,53.92,54.06,672750.0,39.4059,39.4497,39.3475,39.4497,672750.0
2007-01-19 09:30:00,53.96,54.4,53.67,54.17,245250.0,39.3767,39.6978,39.1651,39.53,245250.0
2007-01-19 10:00:00,54.17,54.27,54.0,54.07,134250.0,39.53,39.6029,39.4059,39.457,134250.0
2007-01-19 10:30:00,54.06,54.39,54.01,54.23,184950.0,39.4497,39.6905,39.4132,39.5738,184950.0
2007-01-19 11:00:00,54.25,54.36,54.18,54.22,91050.0,39.5883,39.6686,39.5373,39.5665,91050.0
2007-01-19 11:30:00,54.2,54.2,54.06,54.12,98250.0,39.5519,39.5519,39.4497,39.4935,98250.0
2007-01-19 12:00:00,54.11,54.24,54.09,54.13,173700.0,39.4862,39.581,39.4716,39.5008,173700.0
2007-01-19 12:30:00,54.13,54.13,54.05,54.09,171600.0,39.5008,39.5008,39.4424,39.4716,171600.0
2007-01-19 13:00:00,54.08,54.17,54.07,54.16,60000.0,39.4643,39.53,39.457,39.5227,60000.0
2007-01-19 13:30:00,54.16,54.47,54.16,54.4,117600.0,39.5227,39.7489,39.5227,39.6978,117600.0
2007-01-19 14:00:00,54.4,54.48,54.35,54.43,133350.0,39.6978,39.7562,39.6613,39.7197,133350.0
2007-01-19 14:30:00,54.43,54.52,54.33,54.52,165150.0,39.7197,39.7854,39.6467,39.7854,165150.0
2007-01-19 15:00:00,54.52,54.64,54.46,54.49,127200.0,39.7854,39.8729,39.7416,39.7635,127200.0
2007-01-19 15:30:00,54.48,54.56,54.46,54.52,191550.0,39.7562,39.8146,39.7416,39.7854,191550.0
2007-01-22 09:30:00,54.81,54.81,54.05,54.42,300600.0,39.997,39.997,39.4424,39.7124,300600.0
2007-01-22 10:00:00,54.42,54.43,54.0,54.13,257400.0,39.7124,39.7197,39.4059,39.5008,257400.0
2007-01-22 10:30:00,54.11,54.14,53.96,54.04,265500.0,39.4862,39.5081,39.3767,39.4351,265500.0
2007-01-22 11:00:00,54.02,54.12,53.94,53.99,245100.0,39.4205,39.4935,39.3621,39.3986,245100.0
2007-01-22 11:30:00,53.99,54.04,53.69,53.75,197250.0,39.3986,39.4351,39.1797,39.2235,197250.0
2007-01-22 12:00:00,53.75,53.91,53.63,53.67,96750.0,39.2235,39.3402,39.1359,39.1651,96750.0
2007-01-22 12:30:00,53.65,53.89,53.63,53.79,87450.0,39.1505,39.3256,39.1359,39.2527,87450.0
2007-01-22 13:00:00,53.79,53.99,53.75,53.99,75750.0,39.2527,39.3986,39.2235,39.3986,75750.0
2007-01-22 13:30:00,53.99,54.03,53.95,54.03,125550.0,39.3986,39.4278,39.3694,39.4278,125550.0
2007-01-22 14:00:00,54.02,54.03,53.95,53.95,127500.0,39.4205,39.4278,39.3694,39.3694,127500.0
2007-01-22 14:30:00,53.95,54.0,53.87,53.92,120450.0,39.3694,39.4059,39.311,39.3475,120450.0
2007-01-22 15:00:00,53.9,54.0,53.87,53.99,182100.0,39.3329,39.4059,39.311,39.3986,182100.0
2007-01-22 15:30:00,53.98,54.1,53.94,54.05,190200.0,39.3913,39.4789,39.3621,39.4424,190200.0
2007-01-23 09:30:00,54.2,54.79,54.2,54.67,127800.0,39.5519,39.9824,39.5519,39.8948,127800.0
2007-01-23 10:00:00,54.67,54.78,54.5,54.61,142500.0,39.8948,39.9751,39.7708,39.8511,142500.0
2007-01-23 10:30:00,54.63,54.69,54.51,54.64,71400.0,39.8656,39.9094,39.7781,39.8729,71400.0
2007-01-23 11:00:00,54.66,54.93,54.65,54.91,107700.0,39.8875,40.0846,39.8802,40.07,107700.0
2007-01-23 11:30:00,54.89,54.94,54.74,54.79,108150.0,40.0554,40.0919,39.9459,39.9824,108150.0
2007-01-23 12:00:00,54.79,54.9,54.74,54.88,115050.0,39.9824,40.0627,39.9459,40.0481,115050.0
2007-01-23 12:30:00,54.9,55.13,54.83,55.13,61200.0,40.0627,40.2305,40.0116,40.2305,61200.0
2007-01-23 13:00:00,55.13,55.16,55.02,55.05,76350.0,40.2305,40.2524,40.1502,40.1721,76350.0
2007-01-23 13:30:00,55.07,55.15,54.98,55.08,106800.0,40.1867,40.2451,40.1211,40.194,106800.0
2007-01-23 14:00:00,55.11,55.2,55.0,55.17,162750.0,40.2159,40.2816,40.1357,40.2597,162750.0
2007-01-23 14:30:00,55.17,55.2,55.03,55.11,144600.0,40.2597,40.2816,40.1575,40.2159,144600.0
2007-01-23 15:00:00,55.09,55.28,55.07,55.21,197850.0,40.2013,40.34,40.1867,40.2889,197850.0
2007-01-23 15:30:00,55.2,55.33,55.17,55.26,276150.0,40.2816,40.3765,40.2597,40.3254,276150.0
2007-01-24 09:30:00,55.45,55.45,54.63,54.69,266400.0,40.464,40.464,39.8656,39.9094,266400.0
2007-01-24 10:00:00,54.69,54.79,54.67,54.79,108150.0,39.9094,39.9824,39.8948,39.9824,108150.0
2007-01-24 10:30:00,54.77,54.9,54.77,54.83,109200.0,39.9678,40.0627,39.9678,40.0116,109200.0
2007-01-24 11:00:00,54.83,54.99,54.81,54.89,198600.0,40.0116,40.1284,39.997,40.0554,198600.0
2007-01-24 11:30:00,54.88,54.9,54.78,54.78,90300.0,40.0481,40.0627,39.9751,39.9751,90300.0
2007-01-24 12:00:00,54.79,54.8,54.71,54.77,119850.0,39.9824,39.9897,39.924,39.9678,119850.0
2007-01-24 12:30:00,54.77,54.81,54.71,54.73,60600.0,39.9678,39.997,39.924,39.9386,60600.0
2007-01-24 13:00:00,54.73,54.78,54.67,54.76,54900.0,39.9386,39.9751,39.8948,39.9605,54900.0
2007-01-24 13:30:00,54.75,54.87,54.74,54.85,49950.0,39.9532,40.0408,39.9459,40.0262,49950.0
2007-01-24 14:00:00,54.85,54.95,54.79,54.95,70950.0,40.0262,40.0992,39.9824,40.0992,70950.0
2007-01-24 14:30:00,54.95,55.02,54.87,54.87,82950.0,40.0992,40.1502,40.0408,40.0408,82950.0
2007-01-24 15:00:00,54.88,55.01,54.87,54.91,186300.0,40.0481,40.1429,40.0408,40.07,186300.0
2007-01-24 15:30:00,54.91,55.05,54.86,55.02,151500.0,40.07,40.1721,40.0335,40.1502,151500.0
2007-01-25 09:30:00,54.87,55.19,54.79,54.79,87750.0,40.0408,40.2743,39.9824,39.9824,87750.0
2007-01-25 10:00:00,54.8,54.88,54.47,54.53,96300.0,39.9897,40.0481,39.7489,39.7927,96300.0
2007-01-25 10:30:00,54.53,54.58,54.42,54.53,84000.0,39.7927,39.8292,39.7124,39.7927,84000.0
2007-01-25 11:00:00,54.55,54.57,54.47,54.51,69300.0,39.8073,39.8219,39.7489,39.7781,69300.0
2007-01-25 11:30:00,54.5,54.57,54.47,54.53,142800.0,39.7708,39.8219,39.7489,39.7927,142800.0
2007-01-25 12:00:00,54.53,54.55,54.4,54.4,69150.0,39.7927,39.8073,39.6978,39.6978,69150.0
2007-01-25 12:30:00,54.41,54.55,54.41,54.55,63750.0,39.7051,39.8073,39.7051,39.8073,63750.0
2007-01-25 13:00:00,54.55,54.65,54.53,54.63,69300.0,39.8073,39.8802,39.7927,39.8656,69300.0
2007-01-25 13:30:00,54.63,54.7,54.51,54.61,192900.0,39.8656,39.9167,39.7781,39.8511,192900.0
2007-01-25 14:00:00,54.61,54.63,54.44,54.49,202200.0,39.8511,39.8656,39.727,39.7635,202200.0
2007-01-25 14:30:00,54.5,54.51,54.38,54.47,68850.0,39.7708,39.7781,39.6832,39.7489,68850.0
2007-01-25 15:00:00,54.48,54.48,54.33,54.36,68400.0,39.7562,39.7562,39.6467,39.6686,68400.0
2007-01-25 15:30:00,54.36,54.47,54.31,54.43,72000.0,39.6686,39.7489,39.6321,39.7197,72000.0
2007-01-26 09:30:00,54.76,55.12,54.52,55.01,172650.0,39.9605,40.2232,39.7854,40.1429,172650.0
2007-01-26 10:00:00,55.01,55.03,54.36,54.41,252300.0,40.1429,40.1575,39.6686,39.7051,252300.0
2007-01-26 10:30:00,54.4,54.48,54.27,54.43,128550.0,39.6978,39.7562,39.6029,39.7197,128550.0
2007-01-26 11:00:00,54.43,54.52,54.25,54.4,142650.0,39.7197,39.7854,39.5883,39.6978,142650.0
2007-01-26 11:30:00,54.4,54.4,54.27,54.33,56400.0,39.6978,39.6978,39.6029,39.6467,56400.0
2007-01-26 12:00:00,54.37,54.45,54.28,54.33,114000.0,39.6759,39.7343,39.6102,39.6467,114000.0
2007-01-26 12:30:00,54.33,54.35,54.23,54.31,50700.0,39.6467,39.6613,39.5738,39.6321,50700.0
2007-01-26 13:00:00,54.29,54.31,54.11,54.18,116100.0,39.6175,39.6321,39.4862,39.5373,116100.0
2007-01-26 13:30:00,54.18,54.37,54.17,54.2,77250.0,39.5373,39.6759,39.53,39.5519,77250.0
2007-01-26 14:00:00,54.2,54.36,54.11,54.25,63600.0,39.5519,39.6686,39.4862,39.5883,63600.0
2007-01-26 14:30:00,54.22,54.3,54.13,54.25,51150.0,39.5665,39.6248,39.5008,39.5883,51150.0
2007-01-26 15:00:00,54.23,54.45,54.21,54.35,79050.0,39.5738,39.7343,39.5592,39.6613,79050.0
2007-01-26 15:30:00,54.35,54.45,54.33,54.39,144600.0,39.6613,39.7343,39.6467,39.6905,144600.0
2007-01-29 09:30:00,54.23,54.62,54.15,54.55,115350.0,39.5738,39.8583,39.5154,39.8073,115350.0
2007-01-29 10:00:00,54.57,54.58,54.27,54.27,82800.0,39.8219,39.8292,39.6029,39.6029,82800.0
2007-01-29 10:30:00,54.29,54.45,54.26,54.41,84300.0,39.6175,39.7343,39.5956,39.7051,84300.0
2007-01-29 11:00:00,54.42,54.57,54.35,54.47,92100.0,39.7124,39.8219,39.6613,39.7489,92100.0
2007-01-29 11:30:00,54.48,54.5,54.41,54.49,106200.0,39.7562,39.7708,39.7051,39.7635,106200.0
2007-01-29 12:00:00,54.49,54.65,54.48,54.55,81750.0,39.7635,39.8802,39.7562,39.8073,81750.0
2007-01-29 12:30:00,54.57,54.66,54.55,54.62,61050.0,39.8219,39.8875,39.8073,39.8583,61050.0
2007-01-29 13:00:00,54.61,54.65,54.54,54.54,59850.0,39.8511,39.8802,39.8,39.8,59850.0
2007-01-29 13:30:00,54.53,54.56,54.31,54.32,88650.0,39.7927,39.8146,39.6321,39.6394,88650.0
2007-01-29 14:00:00,54.32,54.43,54.25,54.34,128400.0,39.6394,39.7197,39.5883,39.654,128400.0
2007-01-29 14:30:00,54.35,54.45,54.33,54.42,93300.0,39.6613,39.7343,39.6467,39.7124,93300.0
2007-01-29 15:00:00,54.41,54.48,54.37,54.43,77850.0,39.7051,39.7562,39.6759,39.7197,77850.0
2007-01-29 15:30:00,54.43,54.52,54.41,54.46,86100.0,39.7197,39.7854,39.7051,39.7416,86100.0
2007-01-30 09:30:00,54.47,54.81,54.42,54.61,101550.0,39.7489,39.997,39.7124,39.8511,101550.0
2007-01-30 10:00:00,54.63,54.75,54.47,54.48,135450.0,39.8656,39.9532,39.7489,39.7562,135450.0
2007-01-30 10:30:00,54.49,54.53,54.27,54.36,111600.0,39.7635,39.7927,39.6029,39.6686,111600.0
2007-01-30 11:00:00,54.37,54.38,54.3,54.33,163200.0,39.6759,39.6832,39.6248,39.6467,163200.0
2007-01-30 11:30:00,54.33,54.56,54.32,54.53,132000.0,39.6467,39.8146,39.6394,39.7927,132000.0
2007-01-30 12:00:00,54.53,54.55,54.29,54.35,63450.0,39.7927,39.8073,39.6175,39.6613,63450.0
2007-01-30 12:30:00,54.35,54.44,54.33,54.41,58650.0,39.6613,39.727,39.6467,39.7051,58650.0
2007-01-30 13:00:00,54.41,54.41,54.26,54.37,81150.0,39.7051,39.7051,39.5956,39.6759,81150.0
2007-01-30 13:30:00,54.39,54.44,54.29,54.3,86850.0,39.6905,39.727,39.6175,39.6248,86850.0
2007-01-30 14:00:00,54.32,54.36,54.25,54.31,105600.0,39.6394,39.6686,39.5883,39.6321,105600.0
2007-01-30 14:30:00,54.31,54.34,54.27,54.34,99000.0,39.6321,39.654,39.6029,39.654,99000.0
2007-01-30 15:00:00,54.33,54.43,54.29,54.4,121800.0,39.6467,39.7197,39.6175,39.6978,121800.0
2007-01-30 15:30:00,54.39,54.52,54.3,54.45,142200.0,39.6905,39.7854,39.6248,39.7343,142200.0
2007-01-31 09:30:00,54.23,54.59,54.21,54.21,95400.0,39.5738,39.8365,39.5592,39.5592,95400.0
2007-01-31 10:00:00,54.22,54.32,54.15,54.18,61650.0,39.5665,39.6394,39.5154,39.5373,61650.0
2007-01-31 10:30:00,54.19,54.42,54.19,54.3,64050.0,39.5446,39.7124,39.5446,39.6248,64050.0
2007-01-31 11:00:00,54.27,54.34,54.2,54.3,61950.0,39.6029,39.654,39.5519,39.6248,61950.0
2007-01-31 11:30:00,54.29,54.35,54.28,54.31,38550.0,39.6175,39.6613,39.6102,39.6321,38550.0
2007-01-31 12:00:00,54.34,54.42,54.29,54.37,36000.0,39.654,39.7124,39.6175,39.6759,36000.0
2007-01-31 12:30:00,54.35,54.45,54.3,54.45,49350.0,39.6613,39.7343,39.6248,39.7343,49350.0
2007-01-31 13:00:00,54.43,54.49,54.4,54.49,37350.0,39.7197,39.7635,39.6978,39.7635,37350.0
2007-01-31 13:30:00,54.48,54.58,54.44,54.45,47400.0,39.7562,39.8292,39.727,39.7343,47400.0
2007-01-31 14:00:00,54.46,54.77,54.33,54.65,98700.0,39.7416,39.9678,39.6467,39.8802,98700.0
2007-01-31 14:30:00,54.63,54.91,54.62,54.9,89400.0,39.8656,40.07,39.8583,40.0627,89400.0
2007-01-31 15:00:00,54.91,55.14,54.85,55.06,129750.0,40.07,40.2378,40.0262,40.1794,129750.0
2007-01-31 15:30:00,55.05,55.17,55.01,55.14,219900.0,40.1721,40.2597,40.1429,40.2378,219900.0
2007-02-01 09:30:00,55.64,56.54,55.28,56.2,422550.0,40.6027,41.2594,40.34,41.0113,422550.0
2007-02-01 10:00:00,56.2,56.4,56.13,56.25,250050.0,41.0113,41.1573,40.9603,41.0478,250050.0
2007-02-01 10:30:00,56.26,56.73,56.1,56.68,237000.0,41.0551,41.3981,40.9384,41.3616,237000.0
2007-02-01 11:00:00,56.64,56.67,56.18,56.18,143550.0,41.3324,41.3543,40.9967,40.9967,143550.0
2007-02-01 11:30:00,56.19,56.34,56.19,56.34,66300.0,41.004,41.1135,41.004,41.1135,66300.0
2007-02-01 12:00:00,56.33,56.39,56.15,56.17,88200.0,41.1062,41.15,40.9749,40.9894,88200.0
2007-02-01 12:30:00,56.18,56.27,56.14,56.24,35550.0,40.9967,41.0624,40.9676,41.0405,35550.0
2007-02-01 13:00:00,56.24,56.27,56.18,56.19,56250.0,41.0405,41.0624,40.9967,41.004,56250.0
2007-02-01 13:30:00,56.16,56.28,56.14,56.16,96900.0,40.9821,41.0697,40.9676,40.9821,96900.0
2007-02-01 14:00:00,56.16,56.23,56.14,56.2,78900.0,40.9821,41.0332,40.9676,41.0113,78900.0
2007-02-01 14:30:00,56.2,56.23,56.1,56.21,62850.0,41.0113,41.0332,40.9384,41.0186,62850.0
2007-02-01 15:00:00,56.21,56.32,56.21,56.29,194100.0,41.0186,41.0989,41.0186,41.077,194100.0
2007-02-01 15:30:00,56.29,56.5,56.24,56.43,208350.0,41.077,41.2303,41.0405,41.1792,208350.0
2007-02-02 09:30:00,56.39,56.55,56.22,56.52,110550.0,41.15,41.2667,41.0259,41.2449,110550.0
2007-02-02 10:00:00,56.53,56.91,56.52,56.83,115650.0,41.2522,41.5295,41.2449,41.4711,115650.0
2007-02-02 10:30:00,56.85,56.96,56.71,56.9,205800.0,41.4857,41.5659,41.3835,41.5222,205800.0
2007-02-02 11:00:00,56.91,56.97,56.85,56.89,201750.0,41.5295,41.5732,41.4857,41.5149,201750.0
2007-02-02 11:30:00,56.89,56.91,56.69,56.87,144600.0,41.5149,41.5295,41.3689,41.5003,144600.0
2007-02-02 12:00:00,56.87,57.0,56.87,56.91,90000.0,41.5003,41.5951,41.5003,41.5295,90000.0
2007-02-02 12:30:00,56.92,56.95,56.89,56.95,101550.0,41.5367,41.5586,41.5149,41.5586,101550.0
2007-02-02 13:00:00,56.95,56.97,56.77,56.79,94950.0,41.5586,41.5732,41.4273,41.4419,94950.0
2007-02-02 13:30:00,56.79,56.81,56.72,56.75,100200.0,41.4419,41.4565,41.3908,41.4127,100200.0
2007-02-02 14:00:00,56.75,56.78,56.63,56.64,94500.0,41.4127,41.4346,41.3251,41.3324,94500.0
2007-02-02 14:30:00,56.64,56.73,56.63,56.69,86400.0,41.3324,41.3981,41.3251,41.3689,86400.0
2007-02-02 15:00:00,56.67,56.82,56.67,56.82,109050.0,41.3543,41.4638,41.3543,41.4638,109050.0
2007-02-02 15:30:00,56.82,56.84,56.74,56.77,244950.0,41.4638,41.4784,41.4054,41.4273,244950.0
2007-02-05 09:30:00,56.57,56.65,56.2,56.29,138900.0,41.2813,41.3397,41.0113,41.077,138900.0
2007-02-05 10:00:00,56.32,56.57,56.27,56.56,85350.0,41.0989,41.2813,41.0624,41.274,85350.0
2007-02-05 10:30:00,56.55,56.77,56.55,56.63,79950.0,41.2667,41.4273,41.2667,41.3251,79950.0
2007-02-05 11:00:00,56.64,56.73,56.58,56.73,126900.0,41.3324,41.3981,41.2886,41.3981,126900.0
2007-02-05 11:30:00,56.72,56.87,56.69,56.85,204150.0,41.3908,41.5003,41.3689,41.4857,204150.0
2007-02-05 12:00:00,56.85,56.96,56.81,56.95,176550.0,41.4857,41.5659,41.4565,41.5586,176550.0
2007-02-05 12:30:00,56.95,57.04,56.75,56.97,183600.0,41.5586,41.6243,41.4127,41.5732,183600.0
2007-02-05 13:00:00,56.97,57.03,56.84,56.84,157500.0,41.5732,41.617,41.4784,41.4784,157500.0
2007-02-05 13:30:00,56.84,57.04,56.84,57.01,166650.0,41.4784,41.6243,41.4784,41.6024,166650.0
2007-02-05 14:00:00,57.01,57.07,56.95,56.95,225600.0,41.6024,41.6462,41.5586,41.5586,225600.0
2007-02-05 14:30:00,56.95,57.07,56.94,56.99,187500.0,41.5586,41.6462,41.5513,41.5878,187500.0
2007-02-05 15:00:00,56.99,57.02,56.85,56.91,172950.0,41.5878,41.6097,41.4857,41.5295,172950.0
2007-02-05 15:30:00,56.9,56.95,56.86,56.91,224700.0,41.5222,41.5586,41.493,41.5295,224700.0
2007-02-06 09:30:00,56.33,56.5,55.54,55.87,274800.0,41.1062,41.2303,40.5297,40.7705,274800.0
2007-02-06 10:00:00,55.82,55.83,55.47,55.81,262050.0,40.734,40.7413,40.4786,40.7267,262050.0
2007-02-06 10:30:00,55.81,56.19,55.81,55.95,164700.0,40.7267,41.004,40.7267,40.8289,164700.0
2007-02-06 11:00:00,55.95,56.04,55.67,55.71,153600.0,40.8289,40.8946,40.6246,40.6538,153600.0
2007-02-06 11:30:00,55.71,55.83,55.64,55.65,138300.0,40.6538,40.7413,40.6027,40.61,138300.0
2007-02-06 12:00:00,55.65,55.77,55.65,55.7,103650.0,40.61,40.6975,40.61,40.6465,103650.0
2007-02-06 12:30:00,55.69,55.87,55.67,55.85,173250.0,40.6392,40.7705,40.6246,40.7559,173250.0
2007-02-06 13:00:00,55.85,56.04,55.85,55.96,120900.0,40.7559,40.8946,40.7559,40.8362,120900.0
2007-02-06 13:30:00,55.97,55.99,55.88,55.89,73650.0,40.8435,40.8581,40.7778,40.7851,73650.0
2007-02-06 14:00:00,55.89,55.91,55.81,55.89,106650.0,40.7851,40.7997,40.7267,40.7851,106650.0
2007-02-06 14:30:00,55.9,55.9,55.82,55.89,97050.0,40.7924,40.7924,40.734,40.7851,97050.0
2007-02-06 15:00:00,55.88,55.92,55.83,55.85,142200.0,40.7778,40.807,40.7413,40.7559,142200.0
2007-02-06 15:30:00,55.85,55.97,55.85,55.95,148950.0,40.7559,40.8435,40.7559,40.8289,148950.0
2007-02-07 09:30:00,56.21,56.33,56.07,56.18,186150.0,41.0186,41.1062,40.9165,40.9967,186150.0
2007-02-07 10:00:00,56.18,56.23,56.1,56.21,148500.0,40.9967,41.0332,40.9384,41.0186,148500.0
2007-02-07 10:30:00,56.22,56.57,56.21,56.54,95700.0,41.0259,41.2813,41.0186,41.2594,95700.0
2007-02-07 11:00:00,56.54,56.57,56.45,56.46,41100.0,41.2594,41.2813,41.1938,41.2011,41100.0
2007-02-07 11:30:00,56.47,56.48,56.39,56.48,66450.0,41.2084,41.2157,41.15,41.2157,66450.0
2007-02-07 12:00:00,56.48,56.5,56.45,56.49,54600.0,41.2157,41.2303,41.1938,41.223,54600.0
2007-02-07 12:30:00,56.49,56.64,56.47,56.62,90900.0,41.223,41.3324,41.2084,41.3178,90900.0
2007-02-07 13:00:00,56.62,56.7,56.57,56.61,101550.0,41.3178,41.3762,41.2813,41.3105,101550.0
2007-02-07 13:30:00,56.59,56.61,56.49,56.5,73650.0,41.2959,41.3105,41.223,41.2303,73650.0
2007-02-07 14:00:00,56.5,56.55,56.43,56.54,84900.0,41.2303,41.2667,41.1792,41.2594,84900.0
2007-02-07 14:30:00,56.55,56.55,56.37,56.43,83550.0,41.2667,41.2667,41.1354,41.1792,83550.0
2007-02-07 15:00:00,56.43,56.49,56.41,56.45,81150.0,41.1792,41.223,41.1646,41.1938,81150.0
2007-02-07 15:30:00,56.45,56.53,56.42,56.5,82650.0,41.1938,41.2522,41.1719,41.2303,82650.0
2007-02-08 09:30:00,56.29,56.45,55.83,55.85,133350.0,41.077,41.1938,40.7413,40.7559,133350.0
2007-02-08 10:00:00,55.83,56.01,55.81,55.89,86850.0,40.7413,40.8727,40.7267,40.7851,86850.0
2007-02-08 10:30:00,55.87,55.95,55.76,55.8,49350.0,40.7705,40.8289,40.6903,40.7194,49350.0
2007-02-08 11:00:00,55.81,56.05,55.78,56.03,113700.0,40.7267,40.9019,40.7048,40.8873,113700.0
2007-02-08 11:30:00,56.04,56.11,55.96,56.05,100800.0,40.8946,40.9457,40.8362,40.9019,100800.0
2007-02-08 12:00:00,56.07,56.07,55.93,56.05,63000.0,40.9165,40.9165,40.8143,40.9019,63000.0
2007-02-08 12:30:00,56.05,56.11,56.01,56.1,72000.0,40.9019,40.9457,40.8727,40.9384,72000.0
2007-02-08 13:00:00,56.1,56.13,55.97,55.97,53100.0,40.9384,40.9603,40.8435,40.8435,53100.0
2007-02-08 13:30:00,55.98,56.05,55.95,56.05,55350.0,40.8508,40.9019,40.8289,40.9019,55350.0
2007-02-08 14:00:00,56.05,56.13,56.0,56.09,64950.0,40.9019,40.9603,40.8654,40.9311,64950.0
2007-02-08 14:30:00,56.09,56.17,55.99,56.05,63150.0,40.9311,40.9894,40.8581,40.9019,63150.0
2007-02-08 15:00:00,56.05,56.13,56.01,56.02,81300.0,40.9019,40.9603,40.8727,40.88,81300.0
2007-02-08 15:30:00,56.02,56.11,55.97,56.07,137700.0,40.88,40.9457,40.8435,40.9165,137700.0
2007-02-09 09:30:00,56.25,56.64,55.84,56.08,149400.0,41.0478,41.3324,40.7486,40.9238,149400.0
2007-02-09 10:00:00,56.09,56.15,55.93,55.93,50550.0,40.9311,40.9749,40.8143,40.8143,50550.0
2007-02-09 10:30:00,55.91,56.09,55.82,56.07,60600.0,40.7997,40.9311,40.734,40.9165,60600.0
2007-02-09 11:00:00,56.06,56.15,56.03,56.03,35250.0,40.9092,40.9749,40.8873,40.8873,35250.0
2007-02-09 11:30:00,56.03,56.03,55.84,55.85,37800.0,40.8873,40.8873,40.7486,40.7559,37800.0
2007-02-09 12:00:00,55.85,55.98,55.83,55.91,45300.0,40.7559,40.8508,40.7413,40.7997,45300.0
2007-02-09 12:30:00,55.91,55.95,55.71,55.75,63000.0,40.7997,40.8289,40.6538,40.683,63000.0
2007-02-09 13:00:00,55.75,55.77,55.67,55.73,62100.0,40.683,40.6975,40.6246,40.6684,62100.0
2007-02-09 13:30:00,55.73,55.74,55.51,55.55,120450.0,40.6684,40.6757,40.5078,40.537,120450.0
2007-02-09 14:00:00,55.55,55.59,55.33,55.45,70650.0,40.537,40.5662,40.3765,40.464,70650.0
2007-02-09 14:30:00,55.47,55.47,55.29,55.38,62850.0,40.4786,40.4786,40.3473,40.413,62850.0
2007-02-09 15:00:00,55.38,55.49,55.37,55.45,78600.0,40.413,40.4932,40.4057,40.464,78600.0
2007-02-09 15:30:00,55.45,55.59,55.45,55.57,106800.0,40.464,40.5662,40.464,40.5516,106800.0
2007-02-12 09:30:00,55.6,55.93,55.54,55.55,86850.0,40.5735,40.8143,40.5297,40.537,86850.0
2007-02-12 10:00:00,55.55,55.69,55.47,55.62,45750.0,40.537,40.6392,40.4786,40.5881,45750.0
2007-02-12 10:30:00,55.63,55.71,55.54,55.56,37350.0,40.5954,40.6538,40.5297,40.5443,37350.0
2007-02-12 11:00:00,55.53,55.57,55.31,55.35,60750.0,40.5224,40.5516,40.3619,40.3911,60750.0
2007-02-12 11:30:00,55.37,55.37,55.24,55.26,89700.0,40.4057,40.4057,40.3108,40.3254,89700.0
2007-02-12 12:00:00,55.27,55.32,55.23,55.28,51900.0,40.3327,40.3692,40.3035,40.34,51900.0
2007-02-12 12:30:00,55.27,55.35,55.26,55.31,34650.0,40.3327,40.3911,40.3254,40.3619,34650.0
2007-02-12 13:00:00,55.33,55.34,55.26,55.33,27300.0,40.3765,40.3838,40.3254,40.3765,27300.0
2007-02-12 13:30:00,55.33,55.33,55.17,55.21,96150.0,40.3765,40.3765,40.2597,40.2889,96150.0
2007-02-12 14:00:00,55.25,55.35,55.24,55.35,29550.0,40.3181,40.3911,40.3108,40.3911,29550.0
2007-02-12 14:30:00,55.32,55.41,55.25,55.37,54000.0,40.3692,40.4348,40.3181,40.4057,54000.0
2007-02-12 15:00:00,55.38,55.45,55.36,55.42,77550.0,40.413,40.464,40.3984,40.4421,77550.0
2007-02-12 15:30:00,55.43,55.45,55.38,55.43,87150.0,40.4494,40.464,40.413,40.4494,87150.0
2007-02-13 09:30:00,55.39,55.67,55.29,55.53,99900.0,40.5467,40.7517,40.4735,40.6492,99900.0
2007-02-13 10:00:00,55.53,55.79,55.47,55.61,136350.0,40.6492,40.8395,40.6053,40.7078,136350.0
2007-02-13 10:30:00,55.58,55.59,55.21,55.21,73650.0,40.6858,40.6931,40.415,40.415,73650.0
2007-02-13 11:00:00,55.23,55.52,55.23,55.41,112350.0,40.4296,40.6419,40.4296,40.5614,112350.0
2007-02-13 11:30:00,55.42,55.49,55.37,55.37,51450.0,40.5687,40.6199,40.5321,40.5321,51450.0
2007-02-13 12:00:00,55.38,55.44,55.33,55.4,94500.0,40.5394,40.5833,40.5028,40.554,94500.0
2007-02-13 12:30:00,55.4,55.69,55.37,55.67,78600.0,40.554,40.7663,40.5321,40.7517,78600.0
2007-02-13 13:00:00,55.67,55.7,55.61,55.62,49950.0,40.7517,40.7737,40.7078,40.7151,49950.0
2007-02-13 13:30:00,55.62,55.63,55.44,55.45,80550.0,40.7151,40.7224,40.5833,40.5907,80550.0
2007-02-13 14:00:00,55.46,55.47,55.31,55.31,66150.0,40.598,40.6053,40.4882,40.4882,66150.0
2007-02-13 14:30:00,55.32,55.36,55.31,55.35,78900.0,40.4955,40.5248,40.4882,40.5174,78900.0
2007-02-13 15:00:00,55.34,55.43,55.32,55.43,75000.0,40.5101,40.576,40.4955,40.576,75000.0
2007-02-13 15:30:00,55.42,55.42,55.34,55.39,146550.0,40.5687,40.5687,40.5101,40.5467,146550.0
2007-02-14 09:30:00,55.66,55.87,55.63,55.67,77550.0,40.7444,40.8981,40.7224,40.7517,77550.0
2007-02-14 10:00:00,55.71,56.11,55.7,56.09,184650.0,40.781,41.0738,40.7737,41.0591,184650.0
2007-02-14 10:30:00,56.09,56.23,56.09,56.2,69600.0,41.0591,41.1616,41.0591,41.1397,69600.0
2007-02-14 11:00:00,56.21,56.34,56.13,56.29,65250.0,41.147,41.2422,41.0884,41.2055,65250.0
2007-02-14 11:30:00,56.29,56.35,56.23,56.32,55350.0,41.2055,41.2495,41.1616,41.2275,55350.0
2007-02-14 12:00:00,56.3,56.32,56.21,56.21,25800.0,41.2129,41.2275,41.147,41.147,25800.0
2007-02-14 12:30:00,56.21,56.33,56.21,56.3,27300.0,41.147,41.2348,41.147,41.2129,27300.0
2007-02-14 13:00:00,56.32,56.37,56.29,56.33,32850.0,41.2275,41.2641,41.2055,41.2348,32850.0
2007-02-14 13:30:00,56.33,56.37,56.29,56.29,28800.0,41.2348,41.2641,41.2055,41.2055,28800.0
2007-02-14 14:00:00,56.29,56.37,56.24,56.28,54300.0,41.2055,41.2641,41.1689,41.1982,54300.0
2007-02-14 14:30:00,56.29,56.37,56.28,56.35,50100.0,41.2055,41.2641,41.1982,41.2495,50100.0
2007-02-14 15:00:00,56.37,56.49,56.35,56.49,100200.0,41.2641,41.352,41.2495,41.352,100200.0
2007-02-14 15:30:00,56.49,56.55,56.45,56.47,175200.0,41.352,41.3959,41.3227,41.3373,175200.0
2007-02-15 09:30:00,56.45,56.64,56.41,56.64,126450.0,41.3227,41.4618,41.2934,41.4618,126450.0
2007-02-15 10:00:00,56.62,56.82,56.54,56.64,86700.0,41.4471,41.5935,41.3886,41.4618,86700.0
2007-02-15 10:30:00,56.63,56.73,56.49,56.49,67050.0,41.4544,41.5276,41.352,41.352,67050.0
2007-02-15 11:00:00,56.51,56.63,56.51,56.63,49950.0,41.3666,41.4544,41.3666,41.4544,49950.0
2007-02-15 11:30:00,56.65,56.69,56.54,56.68,36900.0,41.4691,41.4984,41.3886,41.491,36900.0
2007-02-15 12:00:00,56.68,56.69,56.55,56.65,51750.0,41.491,41.4984,41.3959,41.4691,51750.0
2007-02-15 12:30:00,56.65,56.71,56.65,56.71,22650.0,41.4691,41.513,41.4691,41.513,22650.0
2007-02-15 13:00:00,56.72,56.74,56.67,56.73,30600.0,41.5203,41.535,41.4837,41.5276,30600.0
2007-02-15 13:30:00,56.73,56.84,56.72,56.79,41850.0,41.5276,41.6082,41.5203,41.5716,41850.0
2007-02-15 14:00:00,56.8,56.9,56.76,56.85,221250.0,41.5789,41.6521,41.5496,41.6155,221250.0
2007-02-15 14:30:00,56.84,56.91,56.8,56.9,102900.0,41.6082,41.6594,41.5789,41.6521,102900.0
2007-02-15 15:00:00,56.89,56.99,56.87,56.96,119850.0,41.6448,41.718,41.6301,41.696,119850.0
2007-02-15 15:30:00,56.97,57.08,56.97,57.03,233550.0,41.7033,41.7838,41.7033,41.7472,233550.0
2007-02-16 09:30:00,56.82,57.03,56.68,56.83,251250.0,41.5935,41.7472,41.491,41.6008,251250.0
2007-02-16 10:00:00,56.83,56.97,56.69,56.94,82050.0,41.6008,41.7033,41.4984,41.6814,82050.0
2007-02-16 10:30:00,56.93,57.1,56.81,57.05,90000.0,41.674,41.7985,41.5862,41.7619,90000.0
2007-02-16 11:00:00,57.05,57.06,56.89,56.93,49350.0,41.7619,41.7692,41.6448,41.674,49350.0
2007-02-16 11:30:00,56.95,56.97,56.89,56.91,27900.0,41.6887,41.7033,41.6448,41.6594,27900.0
2007-02-16 12:00:00,56.91,56.99,56.83,56.89,34350.0,41.6594,41.718,41.6008,41.6448,34350.0
2007-02-16 12:30:00,56.88,56.89,56.78,56.89,60750.0,41.6374,41.6448,41.5642,41.6448,60750.0
2007-02-16 13:00:00,56.87,56.89,56.82,56.84,36600.0,41.6301,41.6448,41.5935,41.6082,36600.0
2007-02-16 13:30:00,56.85,56.86,56.73,56.79,48300.0,41.6155,41.6228,41.5276,41.5716,48300.0
2007-02-16 14:00:00,56.8,56.9,56.77,56.84,42900.0,41.5789,41.6521,41.5569,41.6082,42900.0
2007-02-16 14:30:00,56.83,56.9,56.81,56.85,76050.0,41.6008,41.6521,41.5862,41.6155,76050.0
2007-02-16 15:00:00,56.85,57.04,56.84,57.02,109050.0,41.6155,41.7546,41.6082,41.7399,109050.0
2007-02-16 15:30:00,57.03,57.07,57.01,57.05,124650.0,41.7472,41.7765,41.7326,41.7619,124650.0
2007-02-20 09:30:00,57.13,57.3,56.85,56.89,143550.0,41.8204,41.9449,41.6155,41.6448,143550.0
2007-02-20 10:00:00,56.87,57.08,56.69,57.05,153000.0,41.6301,41.7838,41.4984,41.7619,153000.0
2007-02-20 10:30:00,57.04,57.09,56.89,57.02,50550.0,41.7546,41.7912,41.6448,41.7399,50550.0
2007-02-20 11:00:00,57.01,57.15,57.01,57.11,30300.0,41.7326,41.8351,41.7326,41.8058,30300.0
2007-02-20 11:30:00,57.13,57.3,57.13,57.19,31200.0,41.8204,41.9449,41.8204,41.8644,31200.0
2007-02-20 12:00:00,57.19,57.26,57.07,57.13,89850.0,41.8644,41.9156,41.7765,41.8204,89850.0
2007-02-20 12:30:00,57.13,57.24,57.05,57.17,34050.0,41.8204,41.901,41.7619,41.8497,34050.0
2007-02-20 13:00:00,57.18,57.29,57.13,57.27,73950.0,41.857,41.9376,41.8204,41.9229,73950.0
2007-02-20 13:30:00,57.24,57.41,57.19,57.37,114750.0,41.901,42.0254,41.8644,41.9961,114750.0
2007-02-20 14:00:00,57.37,57.49,57.33,57.49,65700.0,41.9961,42.084,41.9669,42.084,65700.0
2007-02-20 14:30:00,57.48,57.55,57.45,57.55,63000.0,42.0767,42.1279,42.0547,42.1279,63000.0
2007-02-20 15:00:00,57.55,57.73,57.54,57.69,184350.0,42.1279,42.2597,42.1206,42.2304,184350.0
2007-02-20 15:30:00,57.69,57.75,57.63,57.73,243450.0,42.2304,42.2743,42.1865,42.2597,243450.0
2007-02-21 09:30:00,57.37,57.53,57.15,57.52,97950.0,41.9961,42.1133,41.8351,42.1059,97950.0
2007-02-21 10:00:00,57.51,57.55,57.39,57.52,61200.0,42.0986,42.1279,42.0108,42.1059,61200.0
2007-02-21 10:30:00,57.53,57.53,57.3,57.49,81300.0,42.1133,42.1133,41.9449,42.084,81300.0
2007-02-21 11:00:00,57.49,57.6,57.4,57.5,70200.0,42.084,42.1645,42.0181,42.0913,70200.0
2007-02-21 11:30:00,57.49,57.58,57.45,57.47,48150.0,42.084,42.1499,42.0547,42.0693,48150.0
2007-02-21 12:00:00,57.46,57.54,57.42,57.53,56550.0,42.062,42.1206,42.0327,42.1133,56550.0
2007-02-21 12:30:00,57.53,57.63,57.44,57.49,45750.0,42.1133,42.1865,42.0474,42.084,45750.0
2007-02-21 13:00:00,57.49,57.5,57.43,57.45,40950.0,42.084,42.0913,42.0401,42.0547,40950.0
2007-02-21 13:30:00,57.46,57.46,57.39,57.41,81600.0,42.062,42.062,42.0108,42.0254,81600.0
2007-02-21 14:00:00,57.41,57.59,57.37,57.52,85950.0,42.0254,42.1572,41.9961,42.1059,85950.0
2007-02-21 14:30:00,57.53,57.72,57.44,57.7,79350.0,42.1133,42.2523,42.0474,42.2377,79350.0
2007-02-21 15:00:00,57.71,57.72,57.62,57.64,103050.0,42.245,42.2523,42.1791,42.1938,103050.0
2007-02-21 15:30:00,57.65,57.77,57.65,57.72,96600.0,42.2011,42.2889,42.2011,42.2523,96600.0
2007-02-22 09:30:00,57.96,57.96,57.6,57.87,61800.0,42.428,42.428,42.1645,42.3621,61800.0
2007-02-22 10:00:00,57.87,58.0,57.68,57.86,136050.0,42.3621,42.4573,42.2231,42.3548,136050.0
2007-02-22 10:30:00,57.84,57.91,57.73,57.91,123750.0,42.3402,42.3914,42.2597,42.3914,123750.0
2007-02-22 11:00:00,57.87,57.98,57.67,57.7,189900.0,42.3621,42.4427,42.2157,42.2377,189900.0
2007-02-22 11:30:00,57.7,57.77,57.53,57.75,132000.0,42.2377,42.2889,42.1133,42.2743,132000.0
2007-02-22 12:00:00,57.73,57.76,57.58,57.68,43800.0,42.2597,42.2816,42.1499,42.2231,43800.0
2007-02-22 12:30:00,57.69,57.73,57.61,57.61,31650.0,42.2304,42.2597,42.1718,42.1718,31650.0
2007-02-22 13:00:00,57.61,57.73,57.59,57.73,62700.0,42.1718,42.2597,42.1572,42.2597,62700.0
2007-02-22 13:30:00,57.72,57.73,57.67,57.71,77100.0,42.2523,42.2597,42.2157,42.245,77100.0
2007-02-22 14:00:00,57.71,57.75,57.61,57.65,47250.0,42.245,42.2743,42.1718,42.2011,47250.0
2007-02-22 14:30:00,57.63,57.64,57.43,57.55,182550.0,42.1865,42.1938,42.0401,42.1279,182550.0
2007-02-22 15:00:00,57.55,57.72,57.54,57.63,35100.0,42.1279,42.2523,42.1206,42.1865,35100.0
2007-02-22 15:30:00,57.65,57.72,57.65,57.72,55800.0,42.2011,42.2523,42.2011,42.2523,55800.0
2007-02-23 09:30:00,57.5,57.73,57.47,57.55,73050.0,42.0913,42.2597,42.0693,42.1279,73050.0
2007-02-23 10:00:00,57.57,57.67,57.47,57.47,80100.0,42.1425,42.2157,42.0693,42.0693,80100.0
2007-02-23 10:30:00,57.47,57.68,57.47,57.65,111600.0,42.0693,42.2231,42.0693,42.2011,111600.0
2007-02-23 11:00:00,57.65,57.77,57.59,57.67,45750.0,42.2011,42.2889,42.1572,42.2157,45750.0
2007-02-23 11:30:00,57.65,58.22,57.63,58.18,146100.0,42.2011,42.6184,42.1865,42.5891,146100.0
2007-02-23 12:00:00,58.17,58.17,57.99,58.07,96450.0,42.5818,42.5818,42.45,42.5085,96450.0
2007-02-23 12:30:00,58.09,58.19,57.72,58.17,59250.0,42.5232,42.5964,42.2523,42.5818,59250.0
2007-02-23 13:00:00,58.19,58.27,58.02,58.23,50700.0,42.5964,42.655,42.4719,42.6257,50700.0
2007-02-23 13:30:00,58.21,58.21,58.1,58.12,66450.0,42.611,42.611,42.5305,42.5452,66450.0
2007-02-23 14:00:00,58.12,58.21,58.11,58.15,70800.0,42.5452,42.611,42.5378,42.5671,70800.0
2007-02-23 14:30:00,58.15,58.41,58.14,58.38,165300.0,42.5671,42.7574,42.5598,42.7355,165300.0
2007-02-23 15:00:00,58.39,58.79,58.37,58.65,401550.0,42.7428,43.0356,42.7282,42.9331,401550.0
2007-02-23 15:30:00,58.65,58.68,58.51,58.52,214500.0,42.9331,42.9551,42.8306,42.838,214500.0
2007-02-26 09:30:00,58.69,58.77,58.24,58.38,117000.0,42.9624,43.021,42.633,42.7355,117000.0
2007-02-26 10:00:00,58.37,58.45,58.29,58.29,123450.0,42.7282,42.7867,42.6696,42.6696,123450.0
2007-02-26 10:30:00,58.29,58.38,58.19,58.27,142800.0,42.6696,42.7355,42.5964,42.655,142800.0
2007-02-26 11:00:00,58.27,58.33,58.21,58.28,61200.0,42.655,42.6989,42.611,42.6623,61200.0
2007-02-26 11:30:00,58.27,58.29,58.17,58.2,39450.0,42.655,42.6696,42.5818,42.6037,39450.0
2007-02-26 12:00:00,58.2,58.24,58.03,58.03,64500.0,42.6037,42.633,42.4793,42.4793,64500.0
2007-02-26 12:30:00,58.05,58.09,57.78,57.79,86850.0,42.4939,42.5232,42.2963,42.3036,86850.0
2007-02-26 13:00:00,57.79,57.86,57.75,57.85,52050.0,42.3036,42.3548,42.2743,42.3475,52050.0
2007-02-26 13:30:00,57.85,57.89,57.79,57.83,36750.0,42.3475,42.3768,42.3036,42.3329,36750.0
2007-02-26 14:00:00,57.83,57.92,57.79,57.87,74550.0,42.3329,42.3987,42.3036,42.3621,74550.0
2007-02-26 14:30:00,57.87,58.01,57.84,57.91,142500.0,42.3621,42.4646,42.3402,42.3914,142500.0
2007-02-26 15:00:00,57.91,57.93,57.79,57.87,168450.0,42.3914,42.4061,42.3036,42.3621,168450.0
2007-02-26 15:30:00,57.87,57.92,57.77,57.88,138000.0,42.3621,42.3987,42.2889,42.3695,138000.0
2007-02-27 09:30:00,57.0,57.0,55.94,56.01,219000.0,41.7253,41.7253,40.9493,41.0006,219000.0
2007-02-27 10:00:00,56.05,56.27,56.03,56.21,172500.0,41.0299,41.1909,41.0152,41.147,172500.0
2007-02-27 10:30:00,56.21,56.31,56.07,56.07,126450.0,41.147,41.2202,41.0445,41.0445,126450.0
2007-02-27 11:00:00,56.07,56.17,55.89,55.89,174150.0,41.0445,41.1177,40.9127,40.9127,174150.0
2007-02-27 11:30:00,55.87,56.02,55.82,55.85,117600.0,40.8981,41.0079,40.8615,40.8835,117600.0
2007-02-27 12:00:00,55.84,55.96,55.79,55.83,95250.0,40.8761,40.964,40.8395,40.8688,95250.0
2007-02-27 12:30:00,55.83,55.92,55.76,55.85,61650.0,40.8688,40.9347,40.8176,40.8835,61650.0
2007-02-27 13:00:00,55.85,55.87,55.77,55.79,52500.0,40.8835,40.8981,40.8249,40.8395,52500.0
2007-02-27 13:30:00,55.79,55.84,55.72,55.76,63750.0,40.8395,40.8761,40.7883,40.8176,63750.0
2007-02-27 14:00:00,55.73,55.76,55.17,55.25,137700.0,40.7956,40.8176,40.3857,40.4442,137700.0
2007-02-27 14:30:00,55.23,55.43,54.84,54.97,182250.0,40.4296,40.576,40.1441,40.2393,182250.0
2007-02-27 15:00:00,55.04,55.37,54.54,55.29,201000.0,40.2905,40.5321,39.9245,40.4735,201000.0
2007-02-27 15:30:00,55.29,55.31,55.01,55.01,132450.0,40.4735,40.4882,40.2686,40.2686,132450.0
2007-02-28 09:30:00,54.93,55.27,54.71,54.9,389100.0,40.21,40.4589,40.049,40.188,389100.0
2007-02-28 10:00:00,54.86,55.12,54.59,55.11,174900.0,40.1588,40.3491,39.9611,40.3418,174900.0
2007-02-28 10:30:00,55.11,55.64,54.89,55.29,124500.0,40.3418,40.7297,40.1807,40.4735,124500.0
2007-02-28 11:00:00,55.39,55.49,55.19,55.41,156000.0,40.5467,40.6199,40.4003,40.5614,156000.0
2007-02-28 11:30:00,55.41,55.49,55.12,55.12,78600.0,40.5614,40.6199,40.3491,40.3491,78600.0
2007-02-28 12:00:00,55.11,55.18,55.02,55.12,70200.0,40.3418,40.393,40.2759,40.3491,70200.0
2007-02-28 12:30:00,55.09,55.25,55.05,55.17,51000.0,40.3271,40.4442,40.2978,40.3857,51000.0
2007-02-28 13:00:00,55.14,55.29,55.01,55.23,54750.0,40.3637,40.4735,40.2686,40.4296,54750.0
2007-02-28 13:30:00,55.22,55.25,54.92,55.0,69450.0,40.4223,40.4442,40.2027,40.2612,69450.0
2007-02-28 14:00:00,55.0,55.15,54.97,55.12,90900.0,40.2612,40.371,40.2393,40.3491,90900.0
2007-02-28 14:30:00,55.11,55.17,55.02,55.13,66900.0,40.3418,40.3857,40.2759,40.3564,66900.0
2007-02-28 15:00:00,55.13,55.3,55.09,55.23,102450.0,40.3564,40.4808,40.3271,40.4296,102450.0
2007-02-28 15:30:00,55.22,55.26,54.85,54.89,272700.0,40.4223,40.4516,40.1514,40.1807,272700.0
2007-03-01 09:30:00,54.05,54.13,53.57,54.0,317850.0,39.5658,39.6244,39.2144,39.5292,317850.0
2007-03-01 10:00:00,53.99,55.05,53.81,54.92,282150.0,39.5219,40.2978,39.3901,40.2027,282150.0
2007-03-01 10:30:00,54.82,55.27,54.71,55.09,169350.0,40.1295,40.4589,40.049,40.3271,169350.0
2007-03-01 11:00:00,55.07,55.27,54.77,55.0,93300.0,40.3125,40.4589,40.0929,40.2612,93300.0
2007-03-01 11:30:00,55.01,55.09,54.77,54.89,59400.0,40.2686,40.3271,40.0929,40.1807,59400.0
2007-03-01 12:00:00,54.93,54.97,54.73,54.76,81600.0,40.21,40.2393,40.0636,40.0856,81600.0
2007-03-01 12:30:00,54.77,54.99,54.74,54.96,46800.0,40.0929,40.2539,40.0709,40.232,46800.0
2007-03-01 13:00:00,54.96,55.07,54.96,55.07,69000.0,40.232,40.3125,40.232,40.3125,69000.0
2007-03-01 13:30:00,55.08,55.17,55.03,55.15,72150.0,40.3198,40.3857,40.2832,40.371,72150.0
2007-03-01 14:00:00,55.16,55.35,55.12,55.15,99600.0,40.3784,40.5174,40.3491,40.371,99600.0
2007-03-01 14:30:00,55.15,55.32,55.13,55.21,65400.0,40.371,40.4955,40.3564,40.415,65400.0
2007-03-01 15:00:00,55.21,55.34,55.03,55.13,131250.0,40.415,40.5101,40.2832,40.3564,131250.0
2007-03-01 15:30:00,55.14,55.26,55.07,55.2,216000.0,40.3637,40.4516,40.3125,40.4076,216000.0
2007-03-02 09:30:00,54.93,55.23,54.66,55.15,110250.0,40.21,40.4296,40.0124,40.371,110250.0
2007-03-02 10:00:00,55.19,55.4,55.1,55.2,76950.0,40.4003,40.554,40.3344,40.4076,76950.0
2007-03-02 10:30:00,55.2,55.3,55.16,55.27,121350.0,40.4076,40.4808,40.3784,40.4589,121350.0
2007-03-02 11:00:00,55.27,55.42,55.2,55.25,119850.0,40.4589,40.5687,40.4076,40.4442,119850.0
2007-03-02 11:30:00,55.24,55.27,55.17,55.25,108000.0,40.4369,40.4589,40.3857,40.4442,108000.0
2007-03-02 12:00:00,55.24,55.27,55.19,55.21,166800.0,40.4369,40.4589,40.4003,40.415,166800.0
2007-03-02 12:30:00,55.21,55.29,55.11,55.29,125100.0,40.415,40.4735,40.3418,40.4735,125100.0
2007-03-02 13:00:00,55.27,55.35,55.06,55.12,141150.0,40.4589,40.5174,40.3052,40.3491,141150.0
2007-03-02 13:30:00,55.13,55.17,55.0,55.13,107550.0,40.3564,40.3857,40.2612,40.3564,107550.0
2007-03-02 14:00:00,55.13,55.15,54.97,55.14,132300.0,40.3564,40.371,40.2393,40.3637,132300.0
2007-03-02 14:30:00,55.14,55.35,55.13,55.16,99750.0,40.3637,40.5174,40.3564,40.3784,99750.0
2007-03-02 15:00:00,55.17,55.31,55.15,55.22,126300.0,40.3857,40.4882,40.371,40.4223,126300.0
2007-03-02 15:30:00,55.23,55.27,55.03,55.03,292050.0,40.4296,40.4589,40.2832,40.2832,292050.0
2007-03-05 09:30:00,54.53,55.02,54.5,55.02,129600.0,39.9172,40.2759,39.8952,40.2759,129600.0
2007-03-05 10:00:00,55.07,55.3,54.76,54.96,77100.0,40.3125,40.4808,40.0856,40.232,77100.0
2007-03-05 10:30:00,54.96,54.96,54.68,54.77,115500.0,40.232,40.232,40.027,40.0929,115500.0
2007-03-05 11:00:00,54.77,55.11,54.73,55.08,87300.0,40.0929,40.3418,40.0636,40.3198,87300.0
2007-03-05 11:30:00,55.07,55.09,54.75,54.79,71400.0,40.3125,40.3271,40.0782,40.1075,71400.0
2007-03-05 12:00:00,54.77,54.85,54.7,54.71,72300.0,40.0929,40.1514,40.0416,40.049,72300.0
2007-03-05 12:30:00,54.7,54.79,54.66,54.67,80100.0,40.0416,40.1075,40.0124,40.0197,80100.0
2007-03-05 13:00:00,54.68,54.8,54.66,54.75,52350.0,40.027,40.1148,40.0124,40.0782,52350.0
2007-03-05 13:30:00,54.75,54.85,54.73,54.81,112500.0,40.0782,40.1514,40.0636,40.1222,112500.0
2007-03-05 14:00:00,54.81,54.95,54.71,54.75,74400.0,40.1222,40.2246,40.049,40.0782,74400.0
2007-03-05 14:30:00,54.75,54.88,54.73,54.73,69000.0,40.0782,40.1734,40.0636,40.0636,69000.0
2007-03-05 15:00:00,54.74,54.8,54.57,54.75,220650.0,40.0709,40.1148,39.9465,40.0782,220650.0
2007-03-05 15:30:00,54.77,54.79,54.59,54.59,314700.0,40.0929,40.1075,39.9611,39.9611,314700.0
2007-03-06 09:30:00,54.89,55.2,54.78,54.87,143700.0,40.1807,40.4076,40.1002,40.1661,143700.0
2007-03-06 10:00:00,54.86,54.93,54.55,54.63,207300.0,40.1588,40.21,39.9318,39.9904,207300.0
2007-03-06 10:30:00,54.63,54.67,54.43,54.43,152250.0,39.9904,40.0197,39.844,39.844,152250.0
2007-03-06 11:00:00,54.45,54.8,54.45,54.8,76200.0,39.8586,40.1148,39.8586,40.1148,76200.0
2007-03-06 11:30:00,54.79,55.1,54.77,55.07,144900.0,40.1075,40.3344,40.0929,40.3125,144900.0
2007-03-06 12:00:00,55.06,55.11,54.83,54.91,74250.0,40.3052,40.3418,40.1368,40.1954,74250.0
2007-03-06 12:30:00,54.92,55.19,54.92,55.11,97950.0,40.2027,40.4003,40.2027,40.3418,97950.0
2007-03-06 13:00:00,55.09,55.18,55.05,55.18,44100.0,40.3271,40.393,40.2978,40.393,44100.0
2007-03-06 13:30:00,55.19,55.3,55.15,55.18,47250.0,40.4003,40.4808,40.371,40.393,47250.0
2007-03-06 14:00:00,55.2,55.35,55.2,55.27,58950.0,40.4076,40.5174,40.4076,40.4589,58950.0
2007-03-06 14:30:00,55.29,55.41,55.19,55.4,58200.0,40.4735,40.5614,40.4003,40.554,58200.0
2007-03-06 15:00:00,55.41,55.56,55.37,55.45,111000.0,40.5614,40.6712,40.5321,40.5907,111000.0
2007-03-06 15:30:00,55.45,55.47,55.21,55.25,176850.0,40.5907,40.6053,40.415,40.4442,176850.0
2007-03-07 09:30:00,55.13,55.55,54.95,55.45,112500.0,40.3564,40.6639,40.2246,40.5907,112500.0
2007-03-07 10:00:00,55.46,55.55,55.35,55.5,112200.0,40.598,40.6639,40.5174,40.6273,112200.0
2007-03-07 10:30:00,55.51,55.55,55.41,55.41,78150.0,40.6346,40.6639,40.5614,40.5614,78150.0
2007-03-07 11:00:00,55.42,55.43,55.23,55.3,52650.0,40.5687,40.576,40.4296,40.4808,52650.0
2007-03-07 11:30:00,55.31,55.4,55.2,55.4,64950.0,40.4882,40.554,40.4076,40.554,64950.0
2007-03-07 12:00:00,55.39,55.43,55.33,55.41,65100.0,40.5467,40.576,40.5028,40.5614,65100.0
2007-03-07 12:30:00,55.43,55.5,55.4,55.42,25050.0,40.576,40.6273,40.554,40.5687,25050.0
2007-03-07 13:00:00,55.41,55.51,55.38,55.43,65550.0,40.5614,40.6346,40.5394,40.576,65550.0
2007-03-07 13:30:00,55.44,55.59,55.44,55.52,37050.0,40.5833,40.6931,40.5833,40.6419,37050.0
2007-03-07 14:00:00,55.51,55.55,55.36,55.41,48750.0,40.6346,40.6639,40.5248,40.5614,48750.0
2007-03-07 14:30:00,55.43,55.5,55.39,55.45,91350.0,40.576,40.6273,40.5467,40.5907,91350.0
2007-03-07 15:00:00,55.45,55.53,55.37,55.38,123750.0,40.5907,40.6492,40.5321,40.5394,123750.0
2007-03-07 15:30:00,55.39,55.39,55.12,55.16,216900.0,40.5467,40.5467,40.3491,40.3784,216900.0
2007-03-08 09:30:00,55.53,55.81,55.47,55.55,195900.0,40.6492,40.8542,40.6053,40.6639,195900.0
2007-03-08 10:00:00,55.53,55.56,55.33,55.44,144150.0,40.6492,40.6712,40.5028,40.5833,144150.0
2007-03-08 10:30:00,55.45,55.63,55.39,55.55,95100.0,40.5907,40.7224,40.5467,40.6639,95100.0
2007-03-08 11:00:00,55.57,55.59,55.43,55.49,68100.0,40.6785,40.6931,40.576,40.6199,68100.0
2007-03-08 11:30:00,55.5,55.63,55.49,55.54,60750.0,40.6273,40.7224,40.6199,40.6565,60750.0
2007-03-08 12:00:00,55.53,55.62,55.48,55.49,34500.0,40.6492,40.7151,40.6126,40.6199,34500.0
2007-03-08 12:30:00,55.5,55.59,55.43,55.54,56250.0,40.6273,40.6931,40.576,40.6565,56250.0
2007-03-08 13:00:00,55.54,55.67,55.5,55.61,61650.0,40.6565,40.7517,40.6273,40.7078,61650.0
2007-03-08 13:30:00,55.61,55.67,55.51,55.62,37050.0,40.7078,40.7517,40.6346,40.7151,37050.0
2007-03-08 14:00:00,55.61,55.61,55.47,55.47,74700.0,40.7078,40.7078,40.6053,40.6053,74700.0
2007-03-08 14:30:00,55.46,55.47,55.21,55.29,120450.0,40.598,40.6053,40.415,40.4735,120450.0
2007-03-08 15:00:00,55.3,55.37,55.25,55.32,119700.0,40.4808,40.5321,40.4442,40.4955,119700.0
2007-03-08 15:30:00,55.32,55.38,55.21,55.29,147300.0,40.4955,40.5394,40.415,40.4735,147300.0
2007-03-09 09:30:00,55.57,55.82,55.57,55.8,142350.0,40.6785,40.8615,40.6785,40.8469,142350.0
2007-03-09 10:00:00,55.79,56.03,55.61,56.03,221400.0,40.8395,41.0152,40.7078,41.0152,221400.0
2007-03-09 10:30:00,56.03,56.59,56.03,56.53,184500.0,41.0152,41.4252,41.0152,41.3812,184500.0
2007-03-09 11:00:00,56.54,56.54,56.17,56.2,144000.0,41.3886,41.3886,41.1177,41.1397,144000.0
2007-03-09 11:30:00,56.2,56.35,56.13,56.29,108900.0,41.1397,41.2495,41.0884,41.2055,108900.0
2007-03-09 12:00:00,56.29,56.33,56.13,56.29,65250.0,41.2055,41.2348,41.0884,41.2055,65250.0
2007-03-09 12:30:00,56.29,56.29,56.03,56.1,55500.0,41.2055,41.2055,41.0152,41.0665,55500.0
2007-03-09 13:00:00,56.09,56.22,56.05,56.15,85650.0,41.0591,41.1543,41.0299,41.1031,85650.0
2007-03-09 13:30:00,56.16,56.17,56.01,56.03,54150.0,41.1104,41.1177,41.0006,41.0152,54150.0
2007-03-09 14:00:00,56.02,56.11,55.89,56.0,71400.0,41.0079,41.0738,40.9127,40.9933,71400.0
2007-03-09 14:30:00,56.01,56.08,55.77,56.01,84900.0,41.0006,41.0518,40.8249,41.0006,84900.0
2007-03-09 15:00:00,56.03,56.07,55.93,56.03,88050.0,41.0152,41.0445,40.942,41.0152,88050.0
2007-03-09 15:30:00,56.03,56.13,55.96,56.06,114450.0,41.0152,41.0884,40.964,41.0372,114450.0
2007-03-12 09:30:00,56.0,56.15,55.77,55.84,79050.0,40.9933,41.1031,40.8249,40.8761,79050.0
2007-03-12 10:00:00,55.84,56.01,55.8,56.01,33600.0,40.8761,41.0006,40.8469,41.0006,33600.0
2007-03-12 10:30:00,55.93,55.94,55.72,55.75,65100.0,40.942,40.9493,40.7883,40.8103,65100.0
2007-03-12 11:00:00,55.75,55.77,55.59,55.63,88500.0,40.8103,40.8249,40.6931,40.7224,88500.0
2007-03-12 11:30:00,55.64,55.68,55.57,55.58,63000.0,40.7297,40.759,40.6785,40.6858,63000.0
2007-03-12 12:00:00,55.59,55.7,55.55,55.59,70350.0,40.6931,40.7737,40.6639,40.6931,70350.0
2007-03-12 12:30:00,55.6,55.76,55.6,55.74,55050.0,40.7005,40.8176,40.7005,40.8029,55050.0
2007-03-12 13:00:00,55.74,55.8,55.68,55.7,52200.0,40.8029,40.8469,40.759,40.7737,52200.0
2007-03-12 13:30:00,55.71,55.75,55.59,55.67,105750.0,40.781,40.8103,40.6931,40.7517,105750.0
2007-03-12 14:00:00,55.7,55.83,55.65,55.81,114000.0,40.7737,40.8688,40.7371,40.8542,114000.0
2007-03-12 14:30:00,55.82,55.99,55.82,55.9,99150.0,40.8615,40.9859,40.8615,40.9201,99150.0
2007-03-12 15:00:00,55.88,55.93,55.85,55.87,83550.0,40.9054,40.942,40.8835,40.8981,83550.0
2007-03-12 15:30:00,55.87,55.87,55.67,55.79,122100.0,40.8981,40.8981,40.7517,40.8395,122100.0
2007-03-13 09:30:00,55.3,55.49,55.21,55.47,80100.0,40.4808,40.6199,40.415,40.6053,80100.0
2007-03-13 10:00:00,55.46,55.57,55.31,55.41,137700.0,40.598,40.6785,40.4882,40.5614,137700.0
2007-03-13 10:30:00,55.42,55.47,55.29,55.32,72900.0,40.5687,40.6053,40.4735,40.4955,72900.0
2007-03-13 11:00:00,55.31,55.33,55.1,55.11,94350.0,40.4882,40.5028,40.3344,40.3418,94350.0
2007-03-13 11:30:00,55.1,55.19,54.99,55.02,50550.0,40.3344,40.4003,40.2539,40.2759,50550.0
2007-03-13 12:00:00,55.03,55.06,54.77,54.77,77850.0,40.2832,40.3052,40.0929,40.0929,77850.0
2007-03-13 12:30:00,54.76,54.85,54.67,54.77,102000.0,40.0856,40.1514,40.0197,40.0929,102000.0
2007-03-13 13:00:00,54.76,54.86,54.67,54.68,82350.0,40.0856,40.1588,40.0197,40.027,82350.0
2007-03-13 13:30:00,54.68,54.79,54.63,54.73,169650.0,40.027,40.1075,39.9904,40.0636,169650.0
2007-03-13 14:00:00,54.73,54.76,54.57,54.64,172050.0,40.0636,40.0856,39.9465,39.9977,172050.0
2007-03-13 14:30:00,54.65,54.71,54.63,54.67,147150.0,40.005,40.049,39.9904,40.0197,147150.0
2007-03-13 15:00:00,54.66,54.76,54.6,54.71,179100.0,40.0124,40.0856,39.9684,40.049,179100.0
2007-03-13 15:30:00,54.71,54.73,54.63,54.67,247200.0,40.049,40.0636,39.9904,40.0197,247200.0
2007-03-14 09:30:00,54.89,55.18,54.58,54.61,94200.0,40.1807,40.393,39.9538,39.9758,94200.0
2007-03-14 10:00:00,54.61,54.61,54.29,54.54,91650.0,39.9758,39.9758,39.7415,39.9245,91650.0
2007-03-14 10:30:00,54.57,54.63,54.43,54.51,79800.0,39.9465,39.9904,39.844,39.9025,79800.0
2007-03-14 11:00:00,54.49,54.52,54.4,54.41,32700.0,39.8879,39.9099,39.822,39.8293,32700.0
2007-03-14 11:30:00,54.39,54.49,54.27,54.45,38100.0,39.8147,39.8879,39.7269,39.8586,38100.0
2007-03-14 12:00:00,54.45,54.48,54.1,54.32,130800.0,39.8586,39.8806,39.6024,39.7635,130800.0
2007-03-14 12:30:00,54.32,54.44,54.17,54.25,92100.0,39.7635,39.8513,39.6537,39.7122,92100.0
2007-03-14 13:00:00,54.25,54.63,54.25,54.53,153300.0,39.7122,39.9904,39.7122,39.9172,153300.0
2007-03-14 13:30:00,54.55,54.74,54.45,54.53,134550.0,39.9318,40.0709,39.8586,39.9172,134550.0
2007-03-14 14:00:00,54.55,54.7,54.41,54.69,153300.0,39.9318,40.0416,39.8293,40.0343,153300.0
2007-03-14 14:30:00,54.7,54.97,54.69,54.76,160650.0,40.0416,40.2393,40.0343,40.0856,160650.0
2007-03-14 15:00:00,54.76,54.93,54.7,54.89,191550.0,40.0856,40.21,40.0416,40.1807,191550.0
2007-03-14 15:30:00,54.87,54.94,54.73,54.87,157950.0,40.1661,40.2173,40.0636,40.1661,157950.0
2007-03-15 09:30:00,54.77,54.96,54.61,54.85,132300.0,40.0929,40.232,39.9758,40.1514,132300.0
2007-03-15 10:00:00,54.85,54.85,54.61,54.73,93900.0,40.1514,40.1514,39.9758,40.0636,93900.0
2007-03-15 10:30:00,54.73,54.89,54.69,54.82,154800.0,40.0636,40.1807,40.0343,40.1295,154800.0
2007-03-15 11:00:00,54.83,54.87,54.66,54.81,117750.0,40.1368,40.1661,40.0124,40.1222,117750.0
2007-03-15 11:30:00,54.81,54.83,54.61,54.66,74700.0,40.1222,40.1368,39.9758,40.0124,74700.0
2007-03-15 12:00:00,54.67,54.79,54.64,54.75,57450.0,40.0197,40.1075,39.9977,40.0782,57450.0
2007-03-15 12:30:00,54.75,54.8,54.67,54.69,56400.0,40.0782,40.1148,40.0197,40.0343,56400.0
2007-03-15 13:00:00,54.69,54.83,54.69,54.73,63150.0,40.0343,40.1368,40.0343,40.0636,63150.0
2007-03-15 13:30:00,54.73,54.73,54.53,54.63,96150.0,40.0636,40.0636,39.9172,39.9904,96150.0
2007-03-15 14:00:00,54.61,54.68,54.52,54.57,85200.0,39.9758,40.027,39.9099,39.9465,85200.0
2007-03-15 14:30:00,54.59,54.77,54.57,54.73,90750.0,39.9611,40.0929,39.9465,40.0636,90750.0
2007-03-15 15:00:00,54.73,54.8,54.7,54.73,79200.0,40.0636,40.1148,40.0416,40.0636,79200.0
2007-03-15 15:30:00,54.73,54.95,54.72,54.85,173250.0,40.0636,40.2246,40.0563,40.1514,173250.0
2007-03-16 09:30:00,54.96,55.33,54.87,55.31,323700.0,40.232,40.5028,40.1661,40.4882,323700.0
2007-03-16 10:00:00,55.3,55.37,55.12,55.25,57000.0,40.4808,40.5321,40.3491,40.4442,57000.0
2007-03-16 10:30:00,55.24,55.31,55.09,55.1,71250.0,40.4369,40.4882,40.3271,40.3344,71250.0
2007-03-16 11:00:00,55.07,55.09,54.82,54.83,53250.0,40.3125,40.3271,40.1295,40.1368,53250.0
2007-03-16 11:30:00,54.86,54.94,54.77,54.91,55800.0,40.1588,40.2173,40.0929,40.1954,55800.0
2007-03-16 12:00:00,54.91,54.93,54.73,54.75,47100.0,40.1954,40.21,40.0636,40.0782,47100.0
2007-03-16 12:30:00,54.77,54.85,54.65,54.65,42150.0,40.0929,40.1514,40.005,40.005,42150.0
2007-03-16 13:00:00,54.67,54.81,54.64,54.74,35850.0,40.0197,40.1222,39.9977,40.0709,35850.0
2007-03-16 13:30:00,54.74,54.84,54.68,54.81,40050.0,40.0709,40.1441,40.027,40.1222,40050.0
2007-03-16 14:00:00,54.81,54.82,54.58,54.64,54750.0,40.1222,40.1295,39.9538,39.9977,54750.0
2007-03-16 14:30:00,54.64,54.73,54.57,54.69,76050.0,39.9977,40.0636,39.9465,40.0343,76050.0
2007-03-16 15:00:00,54.68,54.84,54.63,54.84,54900.0,40.027,40.1441,39.9904,40.1441,54900.0
2007-03-16 15:30:00,54.84,54.98,54.81,54.91,119100.0,40.1441,40.2466,40.1222,40.1954,119100.0
2007-03-19 09:30:00,55.4,55.79,55.4,55.56,94200.0,40.554,40.8395,40.554,40.6712,94200.0
2007-03-19 10:00:00,55.53,55.61,55.35,55.42,83850.0,40.6492,40.7078,40.5174,40.5687,83850.0
2007-03-19 10:30:00,55.42,55.75,55.33,55.73,48450.0,40.5687,40.8103,40.5028,40.7956,48450.0
2007-03-19 11:00:00,55.73,55.76,55.67,55.74,20400.0,40.7956,40.8176,40.7517,40.8029,20400.0
2007-03-19 11:30:00,55.71,55.85,55.71,55.81,27450.0,40.781,40.8835,40.781,40.8542,27450.0
2007-03-19 12:00:00,55.81,55.88,55.79,55.83,74850.0,40.8542,40.9054,40.8395,40.8688,74850.0
2007-03-19 12:30:00,55.84,55.89,55.83,55.85,23700.0,40.8761,40.9127,40.8688,40.8835,23700.0
2007-03-19 13:00:00,55.85,55.88,55.76,55.77,23700.0,40.8835,40.9054,40.8176,40.8249,23700.0
2007-03-19 13:30:00,55.77,55.88,55.77,55.85,30000.0,40.8249,40.9054,40.8249,40.8835,30000.0
2007-03-19 14:00:00,55.83,55.89,55.77,55.77,41100.0,40.8688,40.9127,40.8249,40.8249,41100.0
2007-03-19 14:30:00,55.77,55.91,55.77,55.83,38700.0,40.8249,40.9274,40.8249,40.8688,38700.0
2007-03-19 15:00:00,55.81,55.82,55.7,55.71,66150.0,40.8542,40.8615,40.7737,40.781,66150.0
2007-03-19 15:30:00,55.71,55.79,55.69,55.78,55650.0,40.781,40.8395,40.7663,40.8322,55650.0
2007-03-20 09:30:00,55.79,56.76,55.79,56.6,261900.0,40.8395,41.5496,40.8395,41.4325,261900.0
2007-03-20 10:00:00,56.59,56.78,56.46,56.59,139950.0,41.4252,41.5642,41.33,41.4252,139950.0
2007-03-20 10:30:00,56.61,56.85,56.47,56.85,194400.0,41.4398,41.6155,41.3373,41.6155,194400.0
2007-03-20 11:00:00,56.85,56.99,56.76,56.95,82350.0,41.6155,41.718,41.5496,41.6887,82350.0
2007-03-20 11:30:00,56.95,56.97,56.83,56.86,74700.0,41.6887,41.7033,41.6008,41.6228,74700.0
2007-03-20 12:00:00,56.87,56.95,56.83,56.84,41400.0,41.6301,41.6887,41.6008,41.6082,41400.0
2007-03-20 12:30:00,56.86,56.89,56.72,56.72,88950.0,41.6228,41.6448,41.5203,41.5203,88950.0
2007-03-20 13:00:00,56.73,56.83,56.66,56.67,51750.0,41.5276,41.6008,41.4764,41.4837,51750.0
2007-03-20 13:30:00,56.65,56.68,56.59,56.6,54900.0,41.4691,41.491,41.4252,41.4325,54900.0
2007-03-20 14:00:00,56.6,56.65,56.57,56.57,64050.0,41.4325,41.4691,41.4105,41.4105,64050.0
2007-03-20 14:30:00,56.57,56.62,56.5,56.51,74100.0,41.4105,41.4471,41.3593,41.3666,74100.0
2007-03-20 15:00:00,56.53,56.65,56.51,56.59,89250.0,41.3812,41.4691,41.3666,41.4252,89250.0
2007-03-20 15:30:00,56.57,56.81,56.57,56.72,144600.0,41.4105,41.5862,41.4105,41.5203,144600.0
2007-03-21 09:30:00,56.77,56.92,56.67,56.83,76050.0,41.5569,41.6667,41.4837,41.6008,76050.0
2007-03-21 10:00:00,56.87,57.18,56.8,57.15,94350.0,41.6301,41.857,41.5789,41.8351,94350.0
2007-03-21 10:30:00,57.17,57.23,57.06,57.19,86400.0,41.8497,41.8937,41.7692,41.8644,86400.0
2007-03-21 11:00:00,57.17,57.18,57.03,57.03,69000.0,41.8497,41.857,41.7472,41.7472,69000.0
2007-03-21 11:30:00,57.03,57.04,56.98,57.04,50400.0,41.7472,41.7546,41.7106,41.7546,50400.0
2007-03-21 12:00:00,57.04,57.17,57.01,57.16,85350.0,41.7546,41.8497,41.7326,41.8424,85350.0
2007-03-21 12:30:00,57.15,57.19,57.08,57.17,61800.0,41.8351,41.8644,41.7838,41.8497,61800.0
2007-03-21 13:00:00,57.17,57.18,57.13,57.16,63000.0,41.8497,41.857,41.8204,41.8424,63000.0
2007-03-21 13:30:00,57.15,57.25,57.13,57.21,81900.0,41.8351,41.9083,41.8204,41.879,81900.0
2007-03-21 14:00:00,57.18,57.74,57.12,57.6,214200.0,41.857,42.267,41.8131,42.1645,214200.0
2007-03-21 14:30:00,57.59,57.88,57.56,57.87,163350.0,42.1572,42.3695,42.1352,42.3621,163350.0
2007-03-21 15:00:00,57.88,57.94,57.56,57.61,149700.0,42.3695,42.4134,42.1352,42.1718,149700.0
2007-03-21 15:30:00,57.62,57.85,57.55,57.73,130950.0,42.1791,42.3475,42.1279,42.2597,130950.0
2007-03-22 09:30:00,57.75,57.94,57.44,57.55,96300.0,42.2743,42.4134,42.0474,42.1279,96300.0
2007-03-22 10:00:00,57.56,57.85,57.46,57.69,154200.0,42.1352,42.3475,42.062,42.2304,154200.0
2007-03-22 10:30:00,57.69,57.77,57.36,57.72,105300.0,42.2304,42.2889,41.9888,42.2523,105300.0
2007-03-22 11:00:00,57.72,57.77,57.62,57.76,79650.0,42.2523,42.2889,42.1791,42.2816,79650.0
2007-03-22 11:30:00,57.76,57.8,57.73,57.79,67500.0,42.2816,42.3109,42.2597,42.3036,67500.0
2007-03-22 12:00:00,57.83,57.97,57.79,57.93,94500.0,42.3329,42.4353,42.3036,42.4061,94500.0
2007-03-22 12:30:00,57.93,58.0,57.9,57.9,59550.0,42.4061,42.4573,42.3841,42.3841,59550.0
2007-03-22 13:00:00,57.89,57.91,57.84,57.87,23700.0,42.3768,42.3914,42.3402,42.3621,23700.0
2007-03-22 13:30:00,57.85,57.87,57.73,57.81,46200.0,42.3475,42.3621,42.2597,42.3182,46200.0
2007-03-22 14:00:00,57.81,57.9,57.79,57.87,62850.0,42.3182,42.3841,42.3036,42.3621,62850.0
2007-03-22 14:30:00,57.87,57.9,57.77,57.86,81300.0,42.3621,42.3841,42.2889,42.3548,81300.0
2007-03-22 15:00:00,57.88,57.89,57.72,57.81,128850.0,42.3695,42.3768,42.2523,42.3182,128850.0
2007-03-22 15:30:00,57.83,57.83,57.66,57.75,147900.0,42.3329,42.3329,42.2084,42.2743,147900.0
2007-03-23 09:30:00,57.6,57.73,57.58,57.73,102450.0,42.1645,42.2597,42.1499,42.2597,102450.0
2007-03-23 10:00:00,57.73,58.04,57.73,57.96,143850.0,42.2597,42.4866,42.2597,42.428,143850.0
2007-03-23 10:30:00,57.99,58.09,57.84,57.89,103650.0,42.45,42.5232,42.3402,42.3768,103650.0
2007-03-23 11:00:00,57.89,57.93,57.73,57.74,73050.0,42.3768,42.4061,42.2597,42.267,73050.0
2007-03-23 11:30:00,57.75,57.77,57.63,57.68,66900.0,42.2743,42.2889,42.1865,42.2231,66900.0
2007-03-23 12:00:00,57.68,57.75,57.67,57.69,61950.0,42.2231,42.2743,42.2157,42.2304,61950.0
2007-03-23 12:30:00,57.68,57.76,57.67,57.74,29700.0,42.2231,42.2816,42.2157,42.267,29700.0
2007-03-23 13:00:00,57.74,57.78,57.69,57.78,45600.0,42.267,42.2963,42.2304,42.2963,45600.0
2007-03-23 13:30:00,57.76,57.78,57.71,57.73,27000.0,42.2816,42.2963,42.245,42.2597,27000.0
2007-03-23 14:00:00,57.73,57.75,57.59,57.69,81900.0,42.2597,42.2743,42.1572,42.2304,81900.0
2007-03-23 14:30:00,57.69,57.87,57.68,57.85,48750.0,42.2304,42.3621,42.2231,42.3475,48750.0
2007-03-23 15:00:00,57.85,57.92,57.79,57.89,60750.0,42.3475,42.3987,42.3036,42.3768,60750.0
2007-03-23 15:30:00,57.89,57.93,57.87,57.91,160350.0,42.3768,42.4061,42.3621,42.3914,160350.0
2007-03-26 09:30:00,57.73,57.82,57.57,57.75,157200.0,42.2597,42.3255,42.1425,42.2743,157200.0
2007-03-26 10:00:00,57.76,57.76,57.27,57.43,210300.0,42.2816,42.2816,41.9229,42.0401,210300.0
2007-03-26 10:30:00,57.43,57.55,57.41,57.43,133800.0,42.0401,42.1279,42.0254,42.0401,133800.0
2007-03-26 11:00:00,57.43,57.47,57.25,57.27,173400.0,42.0401,42.0693,41.9083,41.9229,173400.0
2007-03-26 11:30:00,57.26,57.31,57.19,57.27,50550.0,41.9156,41.9522,41.8644,41.9229,50550.0
2007-03-26 12:00:00,57.29,57.36,57.19,57.3,58800.0,41.9376,41.9888,41.8644,41.9449,58800.0
2007-03-26 12:30:00,57.3,57.4,57.3,57.33,72750.0,41.9449,42.0181,41.9449,41.9669,72750.0
2007-03-26 13:00:00,57.33,57.37,57.33,57.33,30150.0,41.9669,41.9961,41.9669,41.9669,30150.0
2007-03-26 13:30:00,57.33,57.41,57.33,57.39,35550.0,41.9669,42.0254,41.9669,42.0108,35550.0
2007-03-26 14:00:00,57.41,57.5,57.39,57.41,21600.0,42.0254,42.0913,42.0108,42.0254,21600.0
2007-03-26 14:30:00,57.41,57.47,57.39,57.47,34950.0,42.0254,42.0693,42.0108,42.0693,34950.0
2007-03-26 15:00:00,57.48,57.5,57.37,57.43,82650.0,42.0767,42.0913,41.9961,42.0401,82650.0
2007-03-26 15:30:00,57.44,57.57,57.44,57.5,179250.0,42.0474,42.1425,42.0474,42.0913,179250.0
2007-03-27 09:30:00,57.39,57.45,57.09,57.33,112050.0,42.0108,42.0547,41.7912,41.9669,112050.0
2007-03-27 10:00:00,57.31,57.45,57.22,57.26,133650.0,41.9522,42.0547,41.8863,41.9156,133650.0
2007-03-27 10:30:00,57.23,57.29,57.2,57.27,119550.0,41.8937,41.9376,41.8717,41.9229,119550.0
2007-03-27 11:00:00,57.25,57.25,56.92,56.97,55650.0,41.9083,41.9083,41.6667,41.7033,55650.0
2007-03-27 11:30:00,56.94,56.95,56.84,56.88,89250.0,41.6814,41.6887,41.6082,41.6374,89250.0
2007-03-27 12:00:00,56.87,56.97,56.81,56.96,83250.0,41.6301,41.7033,41.5862,41.696,83250.0
2007-03-27 12:30:00,56.95,57.06,56.89,57.05,49350.0,41.6887,41.7692,41.6448,41.7619,49350.0
2007-03-27 13:00:00,57.03,57.06,56.98,56.99,40350.0,41.7472,41.7692,41.7106,41.718,40350.0
2007-03-27 13:30:00,56.99,57.61,56.97,57.51,457500.0,41.718,42.1718,41.7033,42.0986,457500.0
2007-03-27 14:00:00,57.48,57.51,57.27,57.3,96600.0,42.0767,42.0986,41.9229,41.9449,96600.0
2007-03-27 14:30:00,57.27,57.37,57.23,57.37,107400.0,41.9229,41.9961,41.8937,41.9961,107400.0
2007-03-27 15:00:00,57.35,57.54,57.3,57.53,130950.0,41.9815,42.1206,41.9449,42.1133,130950.0
2007-03-27 15:30:00,57.52,57.58,57.41,57.46,170100.0,42.1059,42.1499,42.0254,42.062,170100.0
2007-03-28 09:30:00,57.61,57.85,57.03,57.25,80550.0,42.1718,42.3475,41.7472,41.9083,80550.0
2007-03-28 10:00:00,57.25,57.43,57.18,57.41,88350.0,41.9083,42.0401,41.857,42.0254,88350.0
2007-03-28 10:30:00,57.41,57.47,57.01,57.27,220500.0,42.0254,42.0693,41.7326,41.9229,220500.0
2007-03-28 11:00:00,57.26,57.43,57.17,57.25,97950.0,41.9156,42.0401,41.8497,41.9083,97950.0
2007-03-28 11:30:00,57.26,57.37,57.17,57.37,52500.0,41.9156,41.9961,41.8497,41.9961,52500.0
2007-03-28 12:00:00,57.35,57.76,57.34,57.61,63450.0,41.9815,42.2816,41.9742,42.1718,63450.0
2007-03-28 12:30:00,57.63,57.65,57.51,57.55,34950.0,42.1865,42.2011,42.0986,42.1279,34950.0
2007-03-28 13:00:00,57.55,57.57,57.4,57.45,47250.0,42.1279,42.1425,42.0181,42.0547,47250.0
2007-03-28 13:30:00,57.45,57.53,57.37,57.39,28350.0,42.0547,42.1133,41.9961,42.0108,28350.0
2007-03-28 14:00:00,57.4,57.48,57.29,57.37,109650.0,42.0181,42.0767,41.9376,41.9961,109650.0
2007-03-28 14:30:00,57.36,57.39,57.21,57.27,54750.0,41.9888,42.0108,41.879,41.9229,54750.0
2007-03-28 15:00:00,57.25,57.45,57.2,57.34,51900.0,41.9083,42.0547,41.8717,41.9742,51900.0
2007-03-28 15:30:00,57.33,57.35,57.14,57.19,69900.0,41.9669,41.9815,41.8278,41.8644,69900.0
2007-03-29 09:30:00,57.71,57.93,57.44,57.46,96300.0,42.245,42.4061,42.0474,42.062,96300.0
2007-03-29 10:00:00,57.46,57.61,57.43,57.6,99000.0,42.062,42.1718,42.0401,42.1645,99000.0
2007-03-29 10:30:00,57.61,57.65,57.43,57.47,64050.0,42.1718,42.2011,42.0401,42.0693,64050.0
2007-03-29 11:00:00,57.47,57.71,57.46,57.65,82950.0,42.0693,42.245,42.062,42.2011,82950.0
2007-03-29 11:30:00,57.65,57.65,57.41,57.42,39000.0,42.2011,42.2011,42.0254,42.0327,39000.0
2007-03-29 12:00:00,57.43,57.53,57.33,57.42,60750.0,42.0401,42.1133,41.9669,42.0327,60750.0
2007-03-29 12:30:00,57.43,57.44,57.25,57.28,54900.0,42.0401,42.0474,41.9083,41.9303,54900.0
2007-03-29 13:00:00,57.26,57.34,57.15,57.2,89100.0,41.9156,41.9742,41.8351,41.8717,89100.0
2007-03-29 13:30:00,57.23,57.29,57.07,57.13,35250.0,41.8937,41.9376,41.7765,41.8204,35250.0
2007-03-29 14:00:00,57.13,57.16,57.02,57.13,52800.0,41.8204,41.8424,41.7399,41.8204,52800.0
2007-03-29 14:30:00,57.13,57.23,57.04,57.23,39150.0,41.8204,41.8937,41.7546,41.8937,39150.0
2007-03-29 15:00:00,57.23,57.31,57.15,57.29,91650.0,41.8937,41.9522,41.8351,41.9376,91650.0
2007-03-29 15:30:00,57.3,57.36,57.17,57.23,200100.0,41.9449,41.9888,41.8497,41.8937,200100.0
2007-03-30 09:30:00,57.24,58.05,57.24,58.03,143850.0,41.901,42.4939,41.901,42.4793,143850.0
2007-03-30 10:00:00,58.03,58.26,57.92,57.99,125400.0,42.4793,42.6476,42.3987,42.45,125400.0
2007-03-30 10:30:00,57.98,57.99,57.87,57.92,74100.0,42.4427,42.45,42.3621,42.3987,74100.0
2007-03-30 11:00:00,57.91,57.93,57.59,57.61,63300.0,42.3914,42.4061,42.1572,42.1718,63300.0
2007-03-30 11:30:00,57.63,57.63,57.29,57.42,111300.0,42.1865,42.1865,41.9376,42.0327,111300.0
2007-03-30 12:00:00,57.43,57.45,57.27,57.29,90750.0,42.0401,42.0547,41.9229,41.9376,90750.0
2007-03-30 12:30:00,57.31,57.37,57.27,57.32,45900.0,41.9522,41.9961,41.9229,41.9595,45900.0
2007-03-30 13:00:00,57.33,57.4,57.28,57.37,73800.0,41.9669,42.0181,41.9303,41.9961,73800.0
2007-03-30 13:30:00,57.39,57.53,57.39,57.47,89400.0,42.0108,42.1133,42.0108,42.0693,89400.0
2007-03-30 14:00:00,57.45,57.52,57.45,57.49,64950.0,42.0547,42.1059,42.0547,42.084,64950.0
2007-03-30 14:30:00,57.5,57.65,57.49,57.63,90150.0,42.0913,42.2011,42.084,42.1865,90150.0
2007-03-30 15:00:00,57.64,57.64,57.49,57.49,59850.0,42.1938,42.1938,42.084,42.084,59850.0
2007-03-30 15:30:00,57.49,57.52,57.45,57.5,106200.0,42.084,42.1059,42.0547,42.0913,106200.0
2007-04-02 09:30:00,57.53,57.8,57.47,57.71,79350.0,42.1133,42.3109,42.0693,42.245,79350.0
2007-04-02 10:00:00,57.69,57.7,57.03,57.13,123300.0,42.2304,42.2377,41.7472,41.8204,123300.0
2007-04-02 10:30:00,57.13,57.41,57.13,57.37,59100.0,41.8204,42.0254,41.8204,41.9961,59100.0
2007-04-02 11:00:00,57.37,57.47,57.32,57.39,71250.0,41.9961,42.0693,41.9595,42.0108,71250.0
2007-04-02 11:30:00,57.37,57.42,57.31,57.38,33600.0,41.9961,42.0327,41.9522,42.0035,33600.0
2007-04-02 12:00:00,57.37,57.39,57.23,57.33,52500.0,41.9961,42.0108,41.8937,41.9669,52500.0
2007-04-02 12:30:00,57.33,57.37,57.23,57.23,50400.0,41.9669,41.9961,41.8937,41.8937,50400.0
2007-04-02 13:00:00,57.25,57.37,57.2,57.31,56250.0,41.9083,41.9961,41.8717,41.9522,56250.0
2007-04-02 13:30:00,57.32,57.43,57.24,57.37,63150.0,41.9595,42.0401,41.901,41.9961,63150.0
2007-04-02 14:00:00,57.36,57.45,57.27,57.42,45750.0,41.9888,42.0547,41.9229,42.0327,45750.0
2007-04-02 14:30:00,57.42,57.47,57.41,57.46,51300.0,42.0327,42.0693,42.0254,42.062,51300.0
2007-04-02 15:00:00,57.47,57.59,57.45,57.53,62700.0,42.0693,42.1572,42.0547,42.1133,62700.0
2007-04-02 15:30:00,57.53,57.61,57.49,57.61,176550.0,42.1133,42.1718,42.084,42.1718,176550.0
2007-04-03 09:30:00,57.6,58.16,57.6,57.92,66900.0,42.1645,42.5744,42.1645,42.3987,66900.0
2007-04-03 10:00:00,57.92,58.21,57.92,58.17,68850.0,42.3987,42.611,42.3987,42.5818,68850.0
2007-04-03 10:30:00,58.17,58.36,58.14,58.29,63750.0,42.5818,42.7208,42.5598,42.6696,63750.0
2007-04-03 11:00:00,58.27,58.44,58.27,58.35,95700.0,42.655,42.7794,42.655,42.7135,95700.0
2007-04-03 11:30:00,58.35,58.42,58.33,58.42,63000.0,42.7135,42.7648,42.6989,42.7648,63000.0
2007-04-03 12:00:00,58.41,58.41,58.23,58.25,39150.0,42.7574,42.7574,42.6257,42.6403,39150.0
2007-04-03 12:30:00,58.23,58.27,58.2,58.21,29400.0,42.6257,42.655,42.6037,42.611,29400.0
2007-04-03 13:00:00,58.21,58.25,58.18,58.25,28200.0,42.611,42.6403,42.5891,42.6403,28200.0
2007-04-03 13:30:00,58.25,58.27,58.17,58.17,33150.0,42.6403,42.655,42.5818,42.5818,33150.0
2007-04-03 14:00:00,58.17,58.27,58.17,58.27,70200.0,42.5818,42.655,42.5818,42.655,70200.0
2007-04-03 14:30:00,58.27,58.35,58.27,58.31,49200.0,42.655,42.7135,42.655,42.6842,49200.0
2007-04-03 15:00:00,58.31,58.4,58.3,58.37,145350.0,42.6842,42.7501,42.6769,42.7282,145350.0
2007-04-03 15:30:00,58.37,58.47,58.34,58.43,216450.0,42.7282,42.8014,42.7062,42.7721,216450.0
2007-04-04 09:30:00,58.4,58.57,58.25,58.53,74250.0,42.7501,42.8746,42.6403,42.8453,74250.0
2007-04-04 10:00:00,58.53,58.87,58.42,58.86,145350.0,42.8453,43.0942,42.7648,43.0868,145350.0
2007-04-04 10:30:00,58.86,58.97,58.76,58.89,170400.0,43.0868,43.1674,43.0136,43.1088,170400.0
2007-04-04 11:00:00,58.9,59.1,58.88,59.01,105450.0,43.1161,43.2625,43.1015,43.1967,105450.0
2007-04-04 11:30:00,58.99,59.09,58.93,58.93,184350.0,43.182,43.2552,43.1381,43.1381,184350.0
2007-04-04 12:00:00,58.93,59.02,58.87,58.96,92850.0,43.1381,43.204,43.0942,43.16,92850.0
2007-04-04 12:30:00,58.97,59.01,58.93,58.97,86250.0,43.1674,43.1967,43.1381,43.1674,86250.0
2007-04-04 13:00:00,58.97,58.99,58.78,58.79,121800.0,43.1674,43.182,43.0283,43.0356,121800.0
2007-04-04 13:30:00,58.8,58.85,58.77,58.81,65100.0,43.0429,43.0795,43.021,43.0502,65100.0
2007-04-04 14:00:00,58.81,58.84,58.75,58.79,97650.0,43.0502,43.0722,43.0063,43.0356,97650.0
2007-04-04 14:30:00,58.79,58.83,58.77,58.8,65700.0,43.0356,43.0649,43.021,43.0429,65700.0
2007-04-04 15:00:00,58.79,58.8,58.64,58.65,118050.0,43.0356,43.0429,42.9258,42.9331,118050.0
2007-04-04 15:30:00,58.64,58.73,58.61,58.69,190650.0,42.9258,42.9917,42.9038,42.9624,190650.0
2007-04-05 09:30:00,58.39,58.63,58.15,58.17,125250.0,42.7428,42.9185,42.5671,42.5818,125250.0
2007-04-05 10:00:00,58.18,58.25,58.15,58.21,84900.0,42.5891,42.6403,42.5671,42.611,84900.0
2007-04-05 10:30:00,58.21,58.23,58.15,58.2,67800.0,42.611,42.6257,42.5671,42.6037,67800.0
2007-04-05 11:00:00,58.2,58.21,58.05,58.05,75900.0,42.6037,42.611,42.4939,42.4939,75900.0
2007-04-05 11:30:00,58.04,58.12,57.95,58.11,70800.0,42.4866,42.5452,42.4207,42.5378,70800.0
2007-04-05 12:00:00,58.12,58.24,58.12,58.22,51900.0,42.5452,42.633,42.5452,42.6184,51900.0
2007-04-05 12:30:00,58.22,58.25,58.17,58.23,44100.0,42.6184,42.6403,42.5818,42.6257,44100.0
2007-04-05 13:00:00,58.23,58.31,58.21,58.23,34950.0,42.6257,42.6842,42.611,42.6257,34950.0
2007-04-05 13:30:00,58.25,58.4,58.25,58.33,59850.0,42.6403,42.7501,42.6403,42.6989,59850.0
2007-04-05 14:00:00,58.35,58.38,58.28,58.37,36000.0,42.7135,42.7355,42.6623,42.7282,36000.0
2007-04-05 14:30:00,58.37,58.41,58.35,58.41,40800.0,42.7282,42.7574,42.7135,42.7574,40800.0
2007-04-05 15:00:00,58.41,58.43,58.37,58.37,51900.0,42.7574,42.7721,42.7282,42.7282,51900.0
2007-04-05 15:30:00,58.37,58.42,58.32,58.37,171150.0,42.7282,42.7648,42.6916,42.7282,171150.0
2007-04-09 09:30:00,58.58,58.91,58.47,58.83,110250.0,42.8819,43.1234,42.8014,43.0649,110250.0
2007-04-09 10:00:00,58.84,58.84,58.53,58.55,36750.0,43.0722,43.0722,42.8453,42.8599,36750.0
2007-04-09 10:30:00,58.56,58.6,58.51,58.53,39600.0,42.8672,42.8965,42.8306,42.8453,39600.0
2007-04-09 11:00:00,58.53,58.6,58.47,58.47,77400.0,42.8453,42.8965,42.8014,42.8014,77400.0
2007-04-09 11:30:00,58.47,58.48,58.33,58.38,87600.0,42.8014,42.8087,42.6989,42.7355,87600.0
2007-04-09 12:00:00,58.38,58.4,58.32,58.37,64500.0,42.7355,42.7501,42.6916,42.7282,64500.0
2007-04-09 12:30:00,58.39,58.5,58.38,58.5,33900.0,42.7428,42.8233,42.7355,42.8233,33900.0
2007-04-09 13:00:00,58.51,58.51,58.37,58.41,42900.0,42.8306,42.8306,42.7282,42.7574,42900.0
2007-04-09 13:30:00,58.4,58.4,58.26,58.27,78750.0,42.7501,42.7501,42.6476,42.655,78750.0
2007-04-09 14:00:00,58.26,58.26,58.17,58.25,60750.0,42.6476,42.6476,42.5818,42.6403,60750.0
2007-04-09 14:30:00,58.23,58.42,58.23,58.4,95100.0,42.6257,42.7648,42.6257,42.7501,95100.0
2007-04-09 15:00:00,58.39,58.41,58.29,58.39,103200.0,42.7428,42.7574,42.6696,42.7428,103200.0
2007-04-09 15:30:00,58.39,58.44,58.32,58.43,145950.0,42.7428,42.7794,42.6916,42.7721,145950.0
2007-04-10 09:30:00,58.49,58.68,58.35,58.57,70500.0,42.816,42.9551,42.7135,42.8746,70500.0
2007-04-10 10:00:00,58.57,58.59,58.37,58.51,38850.0,42.8746,42.8892,42.7282,42.8306,38850.0
2007-04-10 10:30:00,58.51,58.55,58.42,58.47,742950.0,42.8306,42.8599,42.7648,42.8014,742950.0
2007-04-10 11:00:00,58.47,58.49,58.25,58.27,74850.0,42.8014,42.816,42.6403,42.655,74850.0
2007-04-10 11:30:00,58.27,58.29,58.08,58.08,59700.0,42.655,42.6696,42.5159,42.5159,59700.0
2007-04-10 12:00:00,58.08,58.19,58.06,58.19,50700.0,42.5159,42.5964,42.5012,42.5964,50700.0
2007-04-10 12:30:00,58.19,58.33,58.18,58.31,73050.0,42.5964,42.6989,42.5891,42.6842,73050.0
2007-04-10 13:00:00,58.31,58.35,58.24,58.24,40650.0,42.6842,42.7135,42.633,42.633,40650.0
2007-04-10 13:30:00,58.24,58.31,58.17,58.21,46200.0,42.633,42.6842,42.5818,42.611,46200.0
2007-04-10 14:00:00,58.21,58.33,58.21,58.3,41700.0,42.611,42.6989,42.611,42.6769,41700.0
2007-04-10 14:30:00,58.3,58.3,58.16,58.21,60600.0,42.6769,42.6769,42.5744,42.611,60600.0
2007-04-10 15:00:00,58.21,58.35,58.21,58.32,39600.0,42.611,42.7135,42.611,42.6916,39600.0
2007-04-10 15:30:00,58.33,58.37,58.28,58.35,88650.0,42.6989,42.7282,42.6623,42.7135,88650.0
2007-04-11 09:30:00,58.25,58.47,58.19,58.35,68700.0,42.6403,42.8014,42.5964,42.7135,68700.0
2007-04-11 10:00:00,58.36,58.41,58.13,58.2,45450.0,42.7208,42.7574,42.5525,42.6037,45450.0
2007-04-11 10:30:00,58.21,58.21,57.87,57.95,72300.0,42.611,42.611,42.3621,42.4207,72300.0
2007-04-11 11:00:00,57.95,58.15,57.93,58.15,31350.0,42.4207,42.5671,42.4061,42.5671,31350.0
2007-04-11 11:30:00,58.15,58.19,58.08,58.17,66900.0,42.5671,42.5964,42.5159,42.5818,66900.0
2007-04-11 12:00:00,58.18,58.29,58.17,58.29,58050.0,42.5891,42.6696,42.5818,42.6696,58050.0
2007-04-11 12:30:00,58.26,58.33,58.22,58.31,39000.0,42.6476,42.6989,42.6184,42.6842,39000.0
2007-04-11 13:00:00,58.3,58.41,58.29,58.35,26850.0,42.6769,42.7574,42.6696,42.7135,26850.0
2007-04-11 13:30:00,58.35,58.45,58.33,58.43,60900.0,42.7135,42.7867,42.6989,42.7721,60900.0
2007-04-11 14:00:00,58.43,58.48,58.29,58.31,191850.0,42.7721,42.8087,42.6696,42.6842,191850.0
2007-04-11 14:30:00,58.29,58.33,58.17,58.28,120150.0,42.6696,42.6989,42.5818,42.6623,120150.0
2007-04-11 15:00:00,58.27,58.51,58.25,58.44,147750.0,42.655,42.8306,42.6403,42.7794,147750.0
2007-04-11 15:30:00,58.43,58.49,58.41,58.43,131400.0,42.7721,42.816,42.7574,42.7721,131400.0
2007-04-12 09:30:00,58.21,58.31,58.1,58.15,87150.0,42.611,42.6842,42.5305,42.5671,87150.0
2007-04-12 10:00:00,58.13,58.53,58.13,58.52,77550.0,42.5525,42.8453,42.5525,42.838,77550.0
2007-04-12 10:30:00,58.52,58.66,58.46,58.59,106500.0,42.838,42.9404,42.794,42.8892,106500.0
2007-04-12 11:00:00,58.59,58.67,58.59,58.65,81150.0,42.8892,42.9478,42.8892,42.9331,81150.0
2007-04-12 11:30:00,58.65,58.75,58.47,58.47,764850.0,42.9331,43.0063,42.8014,42.8014,764850.0
2007-04-12 12:00:00,58.55,58.68,58.47,58.65,197400.0,42.8599,42.9551,42.8014,42.9331,197400.0
2007-04-12 12:30:00,58.65,58.66,58.49,58.66,183750.0,42.9331,42.9404,42.816,42.9404,183750.0
2007-04-12 13:00:00,58.67,58.77,58.67,58.75,30600.0,42.9478,43.021,42.9478,43.0063,30600.0
2007-04-12 13:30:00,58.76,58.79,58.67,58.73,76650.0,43.0136,43.0356,42.9478,42.9917,76650.0
2007-04-12 14:00:00,58.74,58.74,58.65,58.68,50850.0,42.999,42.999,42.9331,42.9551,50850.0
2007-04-12 14:30:00,58.68,58.71,58.66,58.68,125100.0,42.9551,42.977,42.9404,42.9551,125100.0
2007-04-12 15:00:00,58.68,58.73,58.67,58.69,104550.0,42.9551,42.9917,42.9478,42.9624,104550.0
2007-04-12 15:30:00,58.69,58.73,58.65,58.65,264000.0,42.9624,42.9917,42.9331,42.9331,264000.0
2007-04-13 09:30:00,58.84,58.87,58.54,58.62,181650.0,43.0722,43.0942,42.8526,42.9112,181650.0
2007-04-13 10:00:00,58.63,58.63,58.25,58.39,123900.0,42.9185,42.9185,42.6403,42.7428,123900.0
2007-04-13 10:30:00,58.4,58.73,58.4,58.57,88350.0,42.7501,42.9917,42.7501,42.8746,88350.0
2007-04-13 11:00:00,58.57,58.63,58.52,58.53,37200.0,42.8746,42.9185,42.838,42.8453,37200.0
2007-04-13 11:30:00,58.53,58.59,58.53,58.57,41550.0,42.8453,42.8892,42.8453,42.8746,41550.0
2007-04-13 12:00:00,58.57,58.61,58.5,58.51,42300.0,42.8746,42.9038,42.8233,42.8306,42300.0
2007-04-13 12:30:00,58.5,58.53,58.43,58.43,92550.0,42.8233,42.8453,42.7721,42.7721,92550.0
2007-04-13 13:00:00,58.43,58.55,58.43,58.47,36600.0,42.7721,42.8599,42.7721,42.8014,36600.0
2007-04-13 13:30:00,58.47,58.62,58.47,58.62,37500.0,42.8014,42.9112,42.8014,42.9112,37500.0
2007-04-13 14:00:00,58.63,58.66,58.52,58.6,88200.0,42.9185,42.9404,42.838,42.8965,88200.0
2007-04-13 14:30:00,58.59,58.63,58.53,58.59,82650.0,42.8892,42.9185,42.8453,42.8892,82650.0
2007-04-13 15:00:00,58.59,58.65,58.51,58.55,132300.0,42.8892,42.9331,42.8306,42.8599,132300.0
2007-04-13 15:30:00,58.54,58.65,58.52,58.59,136350.0,42.8526,42.9331,42.838,42.8892,136350.0
2007-04-16 09:30:00,58.89,59.41,58.89,59.26,142050.0,43.1088,43.4895,43.1088,43.3797,142050.0
2007-04-16 10:00:00,59.24,59.27,58.87,58.87,133050.0,43.365,43.387,43.0942,43.0942,133050.0
2007-04-16 10:30:00,58.87,59.27,58.83,59.27,201150.0,43.0942,43.387,43.0649,43.387,201150.0
2007-04-16 11:00:00,59.27,59.38,59.27,59.35,102600.0,43.387,43.4675,43.387,43.4455,102600.0
2007-04-16 11:30:00,59.35,59.5,59.32,59.49,67650.0,43.4455,43.5553,43.4236,43.548,67650.0
2007-04-16 12:00:00,59.49,59.51,59.44,59.47,37950.0,43.548,43.5627,43.5114,43.5334,37950.0
2007-04-16 12:30:00,59.5,59.51,59.45,59.5,44700.0,43.5553,43.5627,43.5187,43.5553,44700.0
2007-04-16 13:00:00,59.5,59.51,59.44,59.5,36450.0,43.5553,43.5627,43.5114,43.5553,36450.0
2007-04-16 13:30:00,59.5,59.55,59.5,59.53,38250.0,43.5553,43.5919,43.5553,43.5773,38250.0
2007-04-16 14:00:00,59.53,59.56,59.52,59.52,49500.0,43.5773,43.5993,43.57,43.57,49500.0
2007-04-16 14:30:00,59.52,59.57,59.51,59.56,46500.0,43.57,43.6066,43.5627,43.5993,46500.0
2007-04-16 15:00:00,59.57,59.61,59.53,59.57,81600.0,43.6066,43.6359,43.5773,43.6066,81600.0
2007-04-16 15:30:00,59.57,59.72,59.51,59.72,146700.0,43.6066,43.7164,43.5627,43.7164,146700.0
2007-04-17 09:30:00,59.65,60.01,59.39,59.83,101100.0,43.6651,43.9287,43.4748,43.7969,101100.0
2007-04-17 10:00:00,59.82,60.05,59.81,60.03,156000.0,43.7896,43.958,43.7823,43.9433,156000.0
2007-04-17 10:30:00,60.01,60.08,59.93,59.93,90000.0,43.9287,43.9799,43.8701,43.8701,90000.0
2007-04-17 11:00:00,59.93,60.01,59.89,60.01,61200.0,43.8701,43.9287,43.8408,43.9287,61200.0
2007-04-17 11:30:00,60.0,60.19,60.0,60.11,77550.0,43.9214,44.0604,43.9214,44.0019,77550.0
2007-04-17 12:00:00,60.11,60.15,60.04,60.09,61500.0,44.0019,44.0312,43.9506,43.9872,61500.0
2007-04-17 12:30:00,60.07,60.09,59.95,60.01,53400.0,43.9726,43.9872,43.8848,43.9287,53400.0
2007-04-17 13:00:00,60.01,60.09,59.87,59.93,41850.0,43.9287,43.9872,43.8262,43.8701,41850.0
2007-04-17 13:30:00,59.93,59.97,59.92,59.95,48000.0,43.8701,43.8994,43.8628,43.8848,48000.0
2007-04-17 14:00:00,59.93,60.05,59.93,60.0,63300.0,43.8701,43.958,43.8701,43.9214,63300.0
2007-04-17 14:30:00,60.0,60.02,59.94,59.96,31950.0,43.9214,43.936,43.8774,43.8921,31950.0
2007-04-17 15:00:00,59.96,60.07,59.92,60.07,150000.0,43.8921,43.9726,43.8628,43.9726,150000.0
2007-04-17 15:30:00,60.07,60.19,60.0,60.04,135900.0,43.9726,44.0604,43.9214,43.9506,135900.0
2007-04-18 09:30:00,59.73,59.89,59.4,59.46,98850.0,43.7237,43.8408,43.4821,43.5261,98850.0
2007-04-18 10:00:00,59.47,59.65,59.33,59.57,66000.0,43.5334,43.6651,43.4309,43.6066,66000.0
2007-04-18 10:30:00,59.58,59.59,59.43,59.51,57000.0,43.6139,43.6212,43.5041,43.5627,57000.0
2007-04-18 11:00:00,59.51,59.61,59.51,59.56,46500.0,43.5627,43.6359,43.5627,43.5993,46500.0
2007-04-18 11:30:00,59.57,59.63,59.5,59.51,33300.0,43.6066,43.6505,43.5553,43.5627,33300.0
2007-04-18 12:00:00,59.5,59.63,59.5,59.62,34650.0,43.5553,43.6505,43.5553,43.6432,34650.0
2007-04-18 12:30:00,59.62,59.64,59.55,59.59,33900.0,43.6432,43.6578,43.5919,43.6212,33900.0
2007-04-18 13:00:00,59.57,59.67,59.57,59.66,27900.0,43.6066,43.6798,43.6066,43.6725,27900.0
2007-04-18 13:30:00,59.66,59.8,59.65,59.78,37500.0,43.6725,43.7749,43.6651,43.7603,37500.0
2007-04-18 14:00:00,59.77,59.85,59.77,59.81,41700.0,43.753,43.8115,43.753,43.7823,41700.0
2007-04-18 14:30:00,59.81,59.95,59.79,59.94,64800.0,43.7823,43.8848,43.7676,43.8774,64800.0
2007-04-18 15:00:00,59.93,60.02,59.92,60.0,112800.0,43.8701,43.936,43.8628,43.9214,112800.0
2007-04-18 15:30:00,59.99,60.01,59.77,59.78,127500.0,43.914,43.9287,43.753,43.7603,127500.0
2007-04-19 09:30:00,59.99,59.99,59.2,59.47,99900.0,43.914,43.914,43.3357,43.5334,99900.0
2007-04-19 10:00:00,59.48,59.67,59.43,59.63,58500.0,43.5407,43.6798,43.5041,43.6505,58500.0
2007-04-19 10:30:00,59.63,59.68,59.54,59.57,94050.0,43.6505,43.6871,43.5846,43.6066,94050.0
2007-04-19 11:00:00,59.59,59.59,59.43,59.43,51450.0,43.6212,43.6212,43.5041,43.5041,51450.0
2007-04-19 11:30:00,59.43,59.53,59.43,59.47,51900.0,43.5041,43.5773,43.5041,43.5334,51900.0
2007-04-19 12:00:00,59.45,59.49,59.34,59.44,79200.0,43.5187,43.548,43.4382,43.5114,79200.0
2007-04-19 12:30:00,59.45,59.53,59.38,59.51,36900.0,43.5187,43.5773,43.4675,43.5627,36900.0
2007-04-19 13:00:00,59.51,59.59,59.51,59.53,21300.0,43.5627,43.6212,43.5627,43.5773,21300.0
2007-04-19 13:30:00,59.53,59.55,59.46,59.53,24450.0,43.5773,43.5919,43.5261,43.5773,24450.0
2007-04-19 14:00:00,59.52,59.53,59.32,59.37,38100.0,43.57,43.5773,43.4236,43.4602,38100.0
2007-04-19 14:30:00,59.36,59.44,59.32,59.37,41100.0,43.4529,43.5114,43.4236,43.4602,41100.0
2007-04-19 15:00:00,59.36,59.49,59.35,59.49,63150.0,43.4529,43.548,43.4455,43.548,63150.0
2007-04-19 15:30:00,59.49,59.49,59.34,59.41,75300.0,43.548,43.548,43.4382,43.4895,75300.0
2007-04-20 09:30:00,59.99,60.26,59.96,59.96,383250.0,43.914,44.1117,43.8921,43.8921,383250.0
2007-04-20 10:00:00,59.96,60.17,59.94,60.14,95100.0,43.8921,44.0458,43.8774,44.0238,95100.0
2007-04-20 10:30:00,60.15,60.16,59.95,59.99,70350.0,44.0312,44.0385,43.8848,43.914,70350.0
2007-04-20 11:00:00,59.99,60.01,59.85,59.87,57300.0,43.914,43.9287,43.8115,43.8262,57300.0
2007-04-20 11:30:00,59.86,59.92,59.83,59.85,38400.0,43.8189,43.8628,43.7969,43.8115,38400.0
2007-04-20 12:00:00,59.85,59.95,59.85,59.89,44250.0,43.8115,43.8848,43.8115,43.8408,44250.0
2007-04-20 12:30:00,59.9,59.91,59.77,59.85,42600.0,43.8482,43.8555,43.753,43.8115,42600.0
2007-04-20 13:00:00,59.85,59.94,59.82,59.92,31500.0,43.8115,43.8774,43.7896,43.8628,31500.0
2007-04-20 13:30:00,59.92,59.93,59.84,59.84,25500.0,43.8628,43.8701,43.8042,43.8042,25500.0
2007-04-20 14:00:00,59.83,59.93,59.81,59.86,92400.0,43.7969,43.8701,43.7823,43.8189,92400.0
2007-04-20 14:30:00,59.88,59.9,59.84,59.89,54450.0,43.8335,43.8482,43.8042,43.8408,54450.0
2007-04-20 15:00:00,59.89,59.92,59.85,59.86,45750.0,43.8408,43.8628,43.8115,43.8189,45750.0
2007-04-20 15:30:00,59.87,60.0,59.87,59.99,75750.0,43.8262,43.9214,43.8262,43.914,75750.0
2007-04-23 09:30:00,60.57,61.29,60.37,61.17,192450.0,44.3386,44.8657,44.1922,44.7778,192450.0
2007-04-23 10:00:00,61.15,61.47,61.04,61.4,137850.0,44.7632,44.9974,44.6827,44.9462,137850.0
2007-04-23 10:30:00,61.39,61.45,61.33,61.37,87450.0,44.9389,44.9828,44.8949,44.9242,87450.0
2007-04-23 11:00:00,61.4,61.57,61.37,61.57,73050.0,44.9462,45.0706,44.9242,45.0706,73050.0
2007-04-23 11:30:00,61.57,61.57,61.37,61.47,84000.0,45.0706,45.0706,44.9242,44.9974,84000.0
2007-04-23 12:00:00,61.49,61.49,61.39,61.42,44100.0,45.0121,45.0121,44.9389,44.9608,44100.0
2007-04-23 12:30:00,61.43,61.45,61.3,61.31,57900.0,44.9681,44.9828,44.873,44.8803,57900.0
2007-04-23 13:00:00,61.3,61.37,61.21,61.24,64350.0,44.873,44.9242,44.8071,44.8291,64350.0
2007-04-23 13:30:00,61.24,61.28,61.03,61.07,93450.0,44.8291,44.8583,44.6753,44.7046,93450.0
2007-04-23 14:00:00,61.05,61.15,61.02,61.12,87900.0,44.69,44.7632,44.668,44.7412,87900.0
2007-04-23 14:30:00,61.11,61.19,61.05,61.13,96750.0,44.7339,44.7925,44.69,44.7485,96750.0
2007-04-23 15:00:00,61.12,61.22,61.09,61.16,136350.0,44.7412,44.8144,44.7193,44.7705,136350.0
2007-04-23 15:30:00,61.16,61.26,61.09,61.15,219750.0,44.7705,44.8437,44.7193,44.7632,219750.0
2007-04-24 09:30:00,62.53,62.67,61.11,61.22,426900.0,45.7734,45.8759,44.7339,44.8144,426900.0
2007-04-24 10:00:00,61.27,61.27,60.35,60.39,306450.0,44.851,44.851,44.1776,44.2068,306450.0
2007-04-24 10:30:00,60.38,60.58,60.27,60.39,176700.0,44.1995,44.3459,44.119,44.2068,176700.0
2007-04-24 11:00:00,60.37,60.86,60.31,60.86,166650.0,44.1922,44.5509,44.1483,44.5509,166650.0
2007-04-24 11:30:00,60.85,60.9,60.63,60.66,80100.0,44.5436,44.5802,44.3825,44.4045,80100.0
2007-04-24 12:00:00,60.65,60.7,60.61,60.66,82650.0,44.3972,44.4338,44.3679,44.4045,82650.0
2007-04-24 12:30:00,60.65,60.68,60.28,60.41,132450.0,44.3972,44.4191,44.1263,44.2215,132450.0
2007-04-24 13:00:00,60.41,60.46,60.23,60.35,89400.0,44.2215,44.2581,44.0897,44.1776,89400.0
2007-04-24 13:30:00,60.35,60.41,60.17,60.37,101400.0,44.1776,44.2215,44.0458,44.1922,101400.0
2007-04-24 14:00:00,60.4,60.6,60.27,60.35,128250.0,44.2142,44.3606,44.119,44.1776,128250.0
2007-04-24 14:30:00,60.37,60.42,60.25,60.4,96750.0,44.1922,44.2288,44.1044,44.2142,96750.0
2007-04-24 15:00:00,60.37,60.49,60.28,60.33,174450.0,44.1922,44.28,44.1263,44.1629,174450.0
2007-04-24 15:30:00,60.33,60.37,60.11,60.13,243450.0,44.1629,44.1922,44.0019,44.0165,243450.0
2007-04-25 09:30:00,60.31,60.8,60.03,60.03,460050.0,44.1483,44.507,43.9433,43.9433,460050.0
2007-04-25 10:00:00,60.03,60.17,59.67,59.83,211950.0,43.9433,44.0458,43.6798,43.7969,211950.0
2007-04-25 10:30:00,59.83,60.02,59.81,59.98,171000.0,43.7969,43.936,43.7823,43.9067,171000.0
2007-04-25 11:00:00,59.99,60.12,59.86,59.94,166200.0,43.914,44.0092,43.8189,43.8774,166200.0
2007-04-25 11:30:00,59.95,60.09,59.88,60.0,124500.0,43.8848,43.9872,43.8335,43.9214,124500.0
2007-04-25 12:00:00,59.98,60.03,59.93,60.0,103350.0,43.9067,43.9433,43.8701,43.9214,103350.0
2007-04-25 12:30:00,60.01,60.07,59.97,60.03,86550.0,43.9287,43.9726,43.8994,43.9433,86550.0
2007-04-25 13:00:00,60.03,60.11,59.97,59.99,136350.0,43.9433,44.0019,43.8994,43.914,136350.0
2007-04-25 13:30:00,60.0,60.05,59.97,60.03,94050.0,43.9214,43.958,43.8994,43.9433,94050.0
2007-04-25 14:00:00,60.01,60.07,59.93,60.03,165000.0,43.9287,43.9726,43.8701,43.9433,165000.0
2007-04-25 14:30:00,60.03,60.11,60.03,60.03,265350.0,43.9433,44.0019,43.9433,43.9433,265350.0
2007-04-25 15:00:00,60.03,60.11,59.96,60.06,222300.0,43.9433,44.0019,43.8921,43.9653,222300.0
2007-04-25 15:30:00,60.06,60.15,59.95,59.98,387600.0,43.9653,44.0312,43.8848,43.9067,387600.0
2007-04-26 09:30:00,59.47,60.3,59.47,60.09,147000.0,43.5334,44.141,43.5334,43.9872,147000.0
2007-04-26 10:00:00,60.08,60.16,59.91,59.95,298800.0,43.9799,44.0385,43.8555,43.8848,298800.0
2007-04-26 10:30:00,59.95,60.11,59.91,60.01,164250.0,43.8848,44.0019,43.8555,43.9287,164250.0
2007-04-26 11:00:00,60.01,60.14,59.99,60.08,109500.0,43.9287,44.0238,43.914,43.9799,109500.0
2007-04-26 11:30:00,60.09,60.14,60.03,60.06,130050.0,43.9872,44.0238,43.9433,43.9653,130050.0
2007-04-26 12:00:00,60.06,60.13,60.03,60.03,120750.0,43.9653,44.0165,43.9433,43.9433,120750.0
2007-04-26 12:30:00,60.03,60.07,59.95,59.97,91200.0,43.9433,43.9726,43.8848,43.8994,91200.0
2007-04-26 13:00:00,59.97,60.17,59.97,60.05,115950.0,43.8994,44.0458,43.8994,43.958,115950.0
2007-04-26 13:30:00,60.05,60.09,60.01,60.01,82650.0,43.958,43.9872,43.9287,43.9287,82650.0
2007-04-26 14:00:00,60.02,60.17,59.99,60.17,99450.0,43.936,44.0458,43.914,44.0458,99450.0
2007-04-26 14:30:00,60.16,60.27,60.1,60.23,122250.0,44.0385,44.119,43.9946,44.0897,122250.0
2007-04-26 15:00:00,60.22,60.44,60.2,60.42,198900.0,44.0824,44.2434,44.0678,44.2288,198900.0
2007-04-26 15:30:00,60.43,60.48,60.35,60.45,180900.0,44.2361,44.2727,44.1776,44.2508,180900.0
2007-04-27 09:30:00,60.39,61.13,60.35,61.07,169350.0,44.2068,44.7485,44.1776,44.7046,169350.0
2007-04-27 10:00:00,61.07,61.4,61.07,61.36,136500.0,44.7046,44.9462,44.7046,44.9169,136500.0
2007-04-27 10:30:00,61.37,61.37,60.99,61.03,147450.0,44.9242,44.9242,44.6461,44.6753,147450.0
2007-04-27 11:00:00,61.05,61.3,61.05,61.27,82200.0,44.69,44.873,44.69,44.851,82200.0
2007-04-27 11:30:00,61.25,61.28,61.11,61.28,59550.0,44.8364,44.8583,44.7339,44.8583,59550.0
2007-04-27 12:00:00,61.28,61.43,61.25,61.41,59250.0,44.8583,44.9681,44.8364,44.9535,59250.0
2007-04-27 12:30:00,61.42,61.57,61.39,61.44,137700.0,44.9608,45.0706,44.9389,44.9755,137700.0
2007-04-27 13:00:00,61.43,61.48,61.42,61.45,53850.0,44.9681,45.0047,44.9608,44.9828,53850.0
2007-04-27 13:30:00,61.47,61.54,61.42,61.49,69900.0,44.9974,45.0487,44.9608,45.0121,69900.0
2007-04-27 14:00:00,61.51,61.59,61.46,61.55,85500.0,45.0267,45.0853,44.9901,45.056,85500.0
2007-04-27 14:30:00,61.55,61.79,61.53,61.75,145650.0,45.056,45.2317,45.0413,45.2024,145650.0
2007-04-27 15:00:00,61.75,61.76,61.64,61.66,124800.0,45.2024,45.2097,45.1219,45.1365,124800.0
2007-04-27 15:30:00,61.66,61.73,61.59,61.66,194400.0,45.1365,45.1878,45.0853,45.1365,194400.0
2007-04-30 09:30:00,61.69,62.17,61.69,62.07,205500.0,45.1585,45.5098,45.1585,45.4366,205500.0
2007-04-30 10:00:00,62.1,62.24,62.01,62.22,165000.0,45.4586,45.5611,45.3927,45.5464,165000.0
2007-04-30 10:30:00,62.22,62.38,62.19,62.36,158550.0,45.5464,45.6636,45.5245,45.6489,158550.0
2007-04-30 11:00:00,62.37,62.37,62.03,62.03,173850.0,45.6562,45.6562,45.4074,45.4074,173850.0
2007-04-30 11:30:00,62.03,62.16,62.0,62.12,131700.0,45.4074,45.5025,45.3854,45.4732,131700.0
2007-04-30 12:00:00,62.11,62.21,62.09,62.19,79950.0,45.4659,45.5391,45.4513,45.5245,79950.0
2007-04-30 12:30:00,62.19,62.24,62.06,62.08,56700.0,45.5245,45.5611,45.4293,45.444,56700.0
2007-04-30 13:00:00,62.08,62.25,62.07,62.16,78750.0,45.444,45.5684,45.4366,45.5025,78750.0
2007-04-30 13:30:00,62.14,62.18,62.08,62.09,86400.0,45.4879,45.5172,45.444,45.4513,86400.0
2007-04-30 14:00:00,62.12,62.17,62.0,62.03,130050.0,45.4732,45.5098,45.3854,45.4074,130050.0
2007-04-30 14:30:00,62.03,62.03,61.84,61.87,156900.0,45.4074,45.4074,45.2683,45.2902,156900.0
2007-04-30 15:00:00,61.89,61.96,61.75,61.83,157050.0,45.3049,45.3561,45.2024,45.261,157050.0
2007-04-30 15:30:00,61.83,61.84,61.45,61.46,292950.0,45.261,45.2683,44.9828,44.9901,292950.0
2007-05-01 09:30:00,61.65,61.93,61.27,61.33,175350.0,45.1292,45.3342,44.851,44.8949,175350.0
2007-05-01 10:00:00,61.35,61.49,61.15,61.39,198450.0,44.9096,45.0121,44.7632,44.9389,198450.0
2007-05-01 10:30:00,61.4,61.67,61.38,61.65,96300.0,44.9462,45.1438,44.9315,45.1292,96300.0
2007-05-01 11:00:00,61.64,61.89,61.62,61.74,115800.0,45.1219,45.3049,45.1072,45.1951,115800.0
2007-05-01 11:30:00,61.71,61.89,61.71,61.73,90600.0,45.1731,45.3049,45.1731,45.1878,90600.0
2007-05-01 12:00:00,61.71,61.79,61.64,61.66,64950.0,45.1731,45.2317,45.1219,45.1365,64950.0
2007-05-01 12:30:00,61.65,61.8,61.65,61.77,55350.0,45.1292,45.239,45.1292,45.217,55350.0
2007-05-01 13:00:00,61.76,61.89,61.71,61.87,96900.0,45.2097,45.3049,45.1731,45.2902,96900.0
2007-05-01 13:30:00,61.86,61.95,61.75,61.93,84450.0,45.2829,45.3488,45.2024,45.3342,84450.0
2007-05-01 14:00:00,61.94,62.06,61.83,62.03,76950.0,45.3415,45.4293,45.261,45.4074,76950.0
2007-05-01 14:30:00,62.04,62.26,62.01,62.21,117300.0,45.4147,45.5757,45.3927,45.5391,117300.0
2007-05-01 15:00:00,62.21,62.24,62.09,62.11,130350.0,45.5391,45.5611,45.4513,45.4659,130350.0
2007-05-01 15:30:00,62.1,62.25,62.09,62.23,177750.0,45.4586,45.5684,45.4513,45.5538,177750.0
2007-05-02 09:30:00,62.45,62.83,62.27,62.73,140250.0,45.7148,45.993,45.583,45.9198,140250.0
2007-05-02 10:00:00,62.73,63.36,62.73,63.13,201450.0,45.9198,46.3809,45.9198,46.2126,201450.0
2007-05-02 10:30:00,63.13,63.38,63.09,63.29,90600.0,46.2126,46.3956,46.1833,46.3297,90600.0
2007-05-02 11:00:00,63.29,63.5,63.29,63.49,122250.0,46.3297,46.4834,46.3297,46.4761,122250.0
2007-05-02 11:30:00,63.49,63.59,63.45,63.45,132000.0,46.4761,46.5493,46.4468,46.4468,132000.0
2007-05-02 12:00:00,63.45,63.55,63.33,63.34,79350.0,46.4468,46.52,46.359,46.3663,79350.0
2007-05-02 12:30:00,63.33,63.36,63.23,63.27,58650.0,46.359,46.3809,46.2858,46.3151,58650.0
2007-05-02 13:00:00,63.28,63.33,63.17,63.23,98550.0,46.3224,46.359,46.2419,46.2858,98550.0
2007-05-02 13:30:00,63.23,63.42,63.23,63.39,81900.0,46.2858,46.4249,46.2858,46.4029,81900.0
2007-05-02 14:00:00,63.41,63.41,63.33,63.33,51000.0,46.4176,46.4176,46.359,46.359,51000.0
2007-05-02 14:30:00,63.35,63.35,63.31,63.32,77400.0,46.3736,46.3736,46.3443,46.3517,77400.0
2007-05-02 15:00:00,63.32,63.33,63.19,63.32,129000.0,46.3517,46.359,46.2565,46.3517,129000.0
2007-05-02 15:30:00,63.32,63.33,63.12,63.17,198600.0,46.3517,46.359,46.2053,46.2419,198600.0
2007-05-03 09:30:00,63.46,63.59,63.13,63.3,84900.0,46.4542,46.5493,46.2126,46.337,84900.0
2007-05-03 10:00:00,63.31,63.6,63.31,63.43,102600.0,46.3443,46.5566,46.3443,46.4322,102600.0
2007-05-03 10:30:00,63.47,63.68,63.4,63.55,73350.0,46.4615,46.6152,46.4102,46.52,73350.0
2007-05-03 11:00:00,63.56,63.71,63.5,63.61,77250.0,46.5274,46.6372,46.4834,46.564,77250.0
2007-05-03 11:30:00,63.61,63.63,63.53,63.58,35100.0,46.564,46.5786,46.5054,46.542,35100.0
2007-05-03 12:00:00,63.58,63.6,63.41,63.46,64500.0,46.542,46.5566,46.4176,46.4542,64500.0
2007-05-03 12:30:00,63.45,63.55,63.42,63.55,38250.0,46.4468,46.52,46.4249,46.52,38250.0
2007-05-03 13:00:00,63.53,63.58,63.41,63.45,64800.0,46.5054,46.542,46.4176,46.4468,64800.0
2007-05-03 13:30:00,63.43,63.58,63.38,63.52,97800.0,46.4322,46.542,46.3956,46.4981,97800.0
2007-05-03 14:00:00,63.49,63.57,63.46,63.57,60000.0,46.4761,46.5347,46.4542,46.5347,60000.0
2007-05-03 14:30:00,63.55,63.6,63.46,63.59,64050.0,46.52,46.5566,46.4542,46.5493,64050.0
2007-05-03 15:00:00,63.59,63.61,63.53,63.55,77700.0,46.5493,46.564,46.5054,46.52,77700.0
2007-05-03 15:30:00,63.55,63.63,63.46,63.55,124650.0,46.52,46.5786,46.4542,46.52,124650.0
2007-05-04 09:30:00,63.97,63.97,63.11,63.13,261600.0,46.8275,46.8275,46.1979,46.2126,261600.0
2007-05-04 10:00:00,63.13,63.85,63.08,63.73,221550.0,46.2126,46.7396,46.176,46.6518,221550.0
2007-05-04 10:30:00,63.69,63.75,63.64,63.71,50100.0,46.6225,46.6664,46.5859,46.6372,50100.0
2007-05-04 11:00:00,63.68,63.69,63.38,63.43,95550.0,46.6152,46.6225,46.3956,46.4322,95550.0
2007-05-04 11:30:00,63.44,63.46,63.18,63.21,75150.0,46.4395,46.4542,46.2492,46.2711,75150.0
2007-05-04 12:00:00,63.2,63.24,63.0,63.05,110550.0,46.2638,46.2931,46.1174,46.154,110550.0
2007-05-04 12:30:00,63.05,63.17,63.0,63.17,34200.0,46.154,46.2419,46.1174,46.2419,34200.0
2007-05-04 13:00:00,63.17,63.24,63.12,63.19,42300.0,46.2419,46.2931,46.2053,46.2565,42300.0
2007-05-04 13:30:00,63.19,63.25,63.13,63.17,35700.0,46.2565,46.3004,46.2126,46.2419,35700.0
2007-05-04 14:00:00,63.17,63.29,63.14,63.2,43950.0,46.2419,46.3297,46.2199,46.2638,43950.0
2007-05-04 14:30:00,63.2,63.21,63.03,63.08,118650.0,46.2638,46.2711,46.1394,46.176,118650.0
2007-05-04 15:00:00,63.09,63.31,63.06,63.29,55200.0,46.1833,46.3443,46.1613,46.3297,55200.0
2007-05-04 15:30:00,63.28,63.33,63.19,63.3,67950.0,46.3224,46.359,46.2565,46.337,67950.0
2007-05-07 09:30:00,63.43,63.78,63.43,63.63,126750.0,46.4322,46.6884,46.4322,46.5786,126750.0
2007-05-07 10:00:00,63.63,63.63,63.21,63.29,88950.0,46.5786,46.5786,46.2711,46.3297,88950.0
2007-05-07 10:30:00,63.29,63.34,63.14,63.21,95850.0,46.3297,46.3663,46.2199,46.2711,95850.0
2007-05-07 11:00:00,63.21,63.25,63.12,63.15,53100.0,46.2711,46.3004,46.2053,46.2272,53100.0
2007-05-07 11:30:00,63.16,63.22,63.11,63.21,40650.0,46.2345,46.2785,46.1979,46.2711,40650.0
2007-05-07 12:00:00,63.21,63.29,63.17,63.22,34200.0,46.2711,46.3297,46.2419,46.2785,34200.0
2007-05-07 12:30:00,63.2,63.24,63.15,63.22,18600.0,46.2638,46.2931,46.2272,46.2785,18600.0
2007-05-07 13:00:00,63.21,63.25,63.17,63.19,19950.0,46.2711,46.3004,46.2419,46.2565,19950.0
2007-05-07 13:30:00,63.2,63.29,63.17,63.28,24000.0,46.2638,46.3297,46.2419,46.3224,24000.0
2007-05-07 14:00:00,63.27,63.32,63.21,63.29,36600.0,46.3151,46.3517,46.2711,46.3297,36600.0
2007-05-07 14:30:00,63.29,63.33,63.27,63.33,38400.0,46.3297,46.359,46.3151,46.359,38400.0
2007-05-07 15:00:00,63.33,63.35,63.26,63.32,53550.0,46.359,46.3736,46.3077,46.3517,53550.0
2007-05-07 15:30:00,63.33,63.42,63.32,63.4,72300.0,46.359,46.4249,46.3517,46.4102,72300.0
2007-05-08 09:30:00,63.11,63.22,62.87,62.91,83700.0,46.1979,46.2785,46.0223,46.0515,83700.0
2007-05-08 10:00:00,62.88,62.99,62.47,62.99,181950.0,46.0296,46.1101,45.7294,46.1101,181950.0
2007-05-08 10:30:00,62.99,63.02,62.89,62.97,52350.0,46.1101,46.1321,46.0369,46.0955,52350.0
2007-05-08 11:00:00,63.01,63.01,62.75,62.86,112800.0,46.1247,46.1247,45.9344,46.0149,112800.0
2007-05-08 11:30:00,62.87,62.88,62.82,62.83,47850.0,46.0223,46.0296,45.9857,45.993,47850.0
2007-05-08 12:00:00,62.81,62.88,62.81,62.86,33900.0,45.9783,46.0296,45.9783,46.0149,33900.0
2007-05-08 12:30:00,62.87,62.92,62.85,62.87,120600.0,46.0223,46.0589,46.0076,46.0223,120600.0
2007-05-08 13:00:00,62.87,62.87,62.81,62.82,87900.0,46.0223,46.0223,45.9783,45.9857,87900.0
2007-05-08 13:30:00,62.83,62.87,62.82,62.87,69300.0,45.993,46.0223,45.9857,46.0223,69300.0
2007-05-08 14:00:00,62.87,62.93,62.86,62.93,78150.0,46.0223,46.0662,46.0149,46.0662,78150.0
2007-05-08 14:30:00,62.93,62.93,62.85,62.87,50850.0,46.0662,46.0662,46.0076,46.0223,50850.0
2007-05-08 15:00:00,62.89,62.98,62.87,62.91,89400.0,46.0369,46.1028,46.0223,46.0515,89400.0
2007-05-08 15:30:00,62.91,63.07,62.9,63.02,88350.0,46.0515,46.1687,46.0442,46.1321,88350.0
2007-05-09 09:30:00,62.84,63.17,62.67,62.86,132750.0,46.0003,46.2419,45.8759,46.0149,132750.0
2007-05-09 10:00:00,62.86,63.17,62.83,63.1,110850.0,46.0149,46.2419,45.993,46.1906,110850.0
2007-05-09 10:30:00,63.1,63.27,63.09,63.24,104550.0,46.1906,46.3151,46.1833,46.2931,104550.0
2007-05-09 11:00:00,63.24,63.35,63.23,63.31,55350.0,46.2931,46.3736,46.2858,46.3443,55350.0
2007-05-09 11:30:00,63.33,63.33,63.23,63.31,72900.0,46.359,46.359,46.2858,46.3443,72900.0
2007-05-09 12:00:00,63.31,63.47,63.3,63.47,36450.0,46.3443,46.4615,46.337,46.4615,36450.0
2007-05-09 12:30:00,63.47,63.55,63.46,63.53,26400.0,46.4615,46.52,46.4542,46.5054,26400.0
2007-05-09 13:00:00,63.54,63.77,63.53,63.77,123750.0,46.5127,46.6811,46.5054,46.6811,123750.0
2007-05-09 13:30:00,63.76,63.84,63.68,63.79,91800.0,46.6738,46.7323,46.6152,46.6957,91800.0
2007-05-09 14:00:00,63.79,63.94,63.67,63.82,312900.0,46.6957,46.8055,46.6079,46.7177,312900.0
2007-05-09 14:30:00,63.82,64.15,63.77,64.0,198300.0,46.7177,46.9592,46.6811,46.8494,198300.0
2007-05-09 15:00:00,63.97,64.24,63.92,64.24,154050.0,46.8275,47.0251,46.7909,47.0251,154050.0
2007-05-09 15:30:00,64.23,64.42,64.12,64.39,305700.0,47.0178,47.1569,46.9373,47.1349,305700.0
2007-05-10 09:30:00,64.09,64.09,63.37,63.48,105750.0,46.9153,46.9153,46.3883,46.4688,105750.0
2007-05-10 10:00:00,63.48,63.58,63.3,63.53,94200.0,46.4688,46.542,46.337,46.5054,94200.0
2007-05-10 10:30:00,63.51,63.87,63.47,63.83,60900.0,46.4908,46.7543,46.4615,46.725,60900.0
2007-05-10 11:00:00,63.83,63.83,63.52,63.53,65100.0,46.725,46.725,46.4981,46.5054,65100.0
2007-05-10 11:30:00,63.53,63.53,63.11,63.11,147150.0,46.5054,46.5054,46.1979,46.1979,147150.0
2007-05-10 12:00:00,63.12,63.3,62.95,63.29,93150.0,46.2053,46.337,46.0808,46.3297,93150.0
2007-05-10 12:30:00,63.28,63.33,63.21,63.23,69150.0,46.3224,46.359,46.2711,46.2858,69150.0
2007-05-10 13:00:00,63.23,63.27,63.13,63.22,43800.0,46.2858,46.3151,46.2126,46.2785,43800.0
2007-05-10 13:30:00,63.21,63.31,63.05,63.27,73050.0,46.2711,46.3443,46.154,46.3151,73050.0
2007-05-10 14:00:00,63.27,63.37,63.23,63.27,109950.0,46.3151,46.3883,46.2858,46.3151,109950.0
2007-05-10 14:30:00,63.26,63.34,63.17,63.18,101550.0,46.3077,46.3663,46.2419,46.2492,101550.0
2007-05-10 15:00:00,63.19,63.21,63.04,63.15,79500.0,46.2565,46.2711,46.1467,46.2272,79500.0
2007-05-10 15:30:00,63.17,63.2,63.01,63.02,85050.0,46.2419,46.2638,46.1247,46.1321,85050.0
2007-05-11 09:30:00,63.41,63.81,63.29,63.65,193200.0,46.4176,46.7104,46.3297,46.5932,193200.0
2007-05-11 10:00:00,63.65,63.72,63.44,63.67,103800.0,46.5932,46.6445,46.4395,46.6079,103800.0
2007-05-11 10:30:00,63.67,63.75,63.49,63.55,191700.0,46.6079,46.6664,46.4761,46.52,191700.0
2007-05-11 11:00:00,63.53,63.7,63.47,63.7,69450.0,46.5054,46.6298,46.4615,46.6298,69450.0
2007-05-11 11:30:00,63.7,63.7,63.58,63.65,76500.0,46.6298,46.6298,46.542,46.5932,76500.0
2007-05-11 12:00:00,63.63,63.7,63.62,63.66,48150.0,46.5786,46.6298,46.5713,46.6006,48150.0
2007-05-11 12:30:00,63.66,63.7,63.57,63.69,30300.0,46.6006,46.6298,46.5347,46.6225,30300.0
2007-05-11 13:00:00,63.7,63.71,63.58,63.67,46650.0,46.6298,46.6372,46.542,46.6079,46650.0
2007-05-11 13:30:00,63.66,63.67,63.55,63.57,23850.0,46.6006,46.6079,46.52,46.5347,23850.0
2007-05-11 14:00:00,63.59,63.61,63.47,63.51,29400.0,46.5493,46.564,46.4615,46.4908,29400.0
2007-05-11 14:30:00,63.51,63.62,63.45,63.57,55650.0,46.4908,46.5713,46.4468,46.5347,55650.0
2007-05-11 15:00:00,63.57,63.66,63.56,63.65,72300.0,46.5347,46.6006,46.5274,46.5932,72300.0
2007-05-11 15:30:00,63.65,63.81,63.61,63.77,108000.0,46.5932,46.7104,46.564,46.6811,108000.0
2007-05-14 09:30:00,63.55,63.87,63.55,63.84,102300.0,46.52,46.7543,46.52,46.7323,102300.0
2007-05-14 10:00:00,63.82,63.85,63.42,63.44,92400.0,46.7177,46.7396,46.4249,46.4395,92400.0
2007-05-14 10:30:00,63.43,63.61,63.39,63.46,66750.0,46.4322,46.564,46.4029,46.4542,66750.0
2007-05-14 11:00:00,63.47,63.5,63.37,63.46,69900.0,46.4615,46.4834,46.3883,46.4542,69900.0
2007-05-14 11:30:00,63.46,63.57,63.33,63.49,81900.0,46.4542,46.5347,46.359,46.4761,81900.0
2007-05-14 12:00:00,63.49,63.63,63.49,63.56,47400.0,46.4761,46.5786,46.4761,46.5274,47400.0
2007-05-14 12:30:00,63.57,63.69,63.55,63.69,51600.0,46.5347,46.6225,46.52,46.6225,51600.0
2007-05-14 13:00:00,63.71,63.74,63.53,63.63,64800.0,46.6372,46.6591,46.5054,46.5786,64800.0
2007-05-14 13:30:00,63.6,63.65,63.42,63.47,70050.0,46.5566,46.5932,46.4249,46.4615,70050.0
2007-05-14 14:00:00,63.45,63.45,63.23,63.45,124950.0,46.4468,46.4468,46.2858,46.4468,124950.0
2007-05-14 14:30:00,63.45,63.61,63.42,63.51,96450.0,46.4468,46.564,46.4249,46.4908,96450.0
2007-05-14 15:00:00,63.53,63.68,63.49,63.65,93750.0,46.5054,46.6152,46.4761,46.5932,93750.0
2007-05-14 15:30:00,63.64,63.73,63.59,63.7,141450.0,46.5859,46.6518,46.5493,46.6298,141450.0
2007-05-15 09:30:00,64.0,64.29,63.33,63.59,124200.0,46.9767,47.1896,46.4849,46.6758,124200.0
2007-05-15 10:00:00,63.59,64.23,63.59,64.15,140550.0,46.6758,47.1455,46.6758,47.0868,140550.0
2007-05-15 10:30:00,64.15,64.25,64.04,64.21,129150.0,47.0868,47.1602,47.0061,47.1309,129150.0
2007-05-15 11:00:00,64.19,64.19,63.93,64.01,54750.0,47.1162,47.1162,46.9253,46.9841,54750.0
2007-05-15 11:30:00,64.01,64.5,63.98,64.25,88200.0,46.9841,47.3437,46.962,47.1602,88200.0
2007-05-15 12:00:00,64.25,64.25,64.08,64.22,46500.0,47.1602,47.1602,47.0354,47.1382,46500.0
2007-05-15 12:30:00,64.23,64.35,64.13,64.15,72600.0,47.1455,47.2336,47.0721,47.0868,72600.0
2007-05-15 13:00:00,64.15,64.21,64.01,64.13,40050.0,47.0868,47.1309,46.9841,47.0721,40050.0
2007-05-15 13:30:00,64.14,64.15,63.91,64.02,68700.0,47.0795,47.0868,46.9107,46.9914,68700.0
2007-05-15 14:00:00,64.02,64.13,63.93,64.06,102900.0,46.9914,47.0721,46.9253,47.0208,102900.0
2007-05-15 14:30:00,64.05,64.11,63.9,64.03,222600.0,47.0134,47.0575,46.9033,46.9987,222600.0
2007-05-15 15:00:00,64.03,64.05,63.87,63.97,131700.0,46.9987,47.0134,46.8813,46.9547,131700.0
2007-05-15 15:30:00,63.98,64.0,63.78,63.87,182700.0,46.962,46.9767,46.8152,46.8813,182700.0
2007-05-16 09:30:00,64.2,64.2,63.69,63.72,64200.0,47.1235,47.1235,46.7492,46.7712,64200.0
2007-05-16 10:00:00,63.73,63.73,63.48,63.6,77850.0,46.7785,46.7785,46.595,46.6831,77850.0
2007-05-16 10:30:00,63.62,63.65,63.18,63.19,103350.0,46.6978,46.7198,46.3748,46.3822,103350.0
2007-05-16 11:00:00,63.17,63.19,62.93,63.13,123600.0,46.3675,46.3822,46.1913,46.3381,123600.0
2007-05-16 11:30:00,63.15,63.32,63.13,63.25,81450.0,46.3528,46.4776,46.3381,46.4262,81450.0
2007-05-16 12:00:00,63.24,63.24,63.07,63.17,60300.0,46.4189,46.4189,46.2941,46.3675,60300.0
2007-05-16 12:30:00,63.17,63.23,63.07,63.17,37500.0,46.3675,46.4115,46.2941,46.3675,37500.0
2007-05-16 13:00:00,63.2,63.23,63.08,63.1,55650.0,46.3895,46.4115,46.3014,46.3161,55650.0
2007-05-16 13:30:00,63.11,63.27,63.11,63.16,94200.0,46.3235,46.4409,46.3235,46.3602,94200.0
2007-05-16 14:00:00,63.16,63.42,63.15,63.33,86550.0,46.3602,46.551,46.3528,46.4849,86550.0
2007-05-16 14:30:00,63.33,63.45,63.29,63.43,84900.0,46.4849,46.573,46.4556,46.5583,84900.0
2007-05-16 15:00:00,63.44,63.47,63.32,63.42,97050.0,46.5657,46.5877,46.4776,46.551,97050.0
2007-05-16 15:30:00,63.43,63.67,63.43,63.58,170100.0,46.5583,46.7345,46.5583,46.6684,170100.0
2007-05-17 09:30:00,63.37,63.49,63.08,63.3,97200.0,46.5143,46.6024,46.3014,46.4629,97200.0
2007-05-17 10:00:00,63.3,63.47,63.21,63.47,76200.0,46.4629,46.5877,46.3969,46.5877,76200.0
2007-05-17 10:30:00,63.46,63.46,63.23,63.39,51000.0,46.5804,46.5804,46.4115,46.529,51000.0
2007-05-17 11:00:00,63.39,63.4,63.31,63.36,66750.0,46.529,46.5363,46.4703,46.507,66750.0
2007-05-17 11:30:00,63.36,63.4,63.27,63.33,101400.0,46.507,46.5363,46.4409,46.4849,101400.0
2007-05-17 12:00:00,63.35,63.39,63.29,63.37,82800.0,46.4996,46.529,46.4556,46.5143,82800.0
2007-05-17 12:30:00,63.37,63.43,63.33,63.4,84300.0,46.5143,46.5583,46.4849,46.5363,84300.0
2007-05-17 13:00:00,63.39,63.41,63.33,63.39,36300.0,46.529,46.5437,46.4849,46.529,36300.0
2007-05-17 13:30:00,63.4,63.53,63.4,63.53,59700.0,46.5363,46.6317,46.5363,46.6317,59700.0
2007-05-17 14:00:00,63.53,63.69,63.5,63.62,89100.0,46.6317,46.7492,46.6097,46.6978,89100.0
2007-05-17 14:30:00,63.62,63.79,63.61,63.74,150600.0,46.6978,46.8226,46.6905,46.7859,150600.0
2007-05-17 15:00:00,63.77,63.8,63.64,63.66,200100.0,46.8079,46.8299,46.7125,46.7272,200100.0
2007-05-17 15:30:00,63.65,63.69,63.55,63.55,118800.0,46.7198,46.7492,46.6464,46.6464,118800.0
2007-05-18 09:30:00,63.64,63.89,63.32,63.7,181800.0,46.7125,46.896,46.4776,46.7565,181800.0
2007-05-18 10:00:00,63.71,63.86,63.63,63.76,43500.0,46.7639,46.874,46.7051,46.8006,43500.0
2007-05-18 10:30:00,63.71,63.97,63.69,63.95,73500.0,46.7639,46.9547,46.7492,46.94,73500.0
2007-05-18 11:00:00,63.93,64.07,63.88,63.94,64650.0,46.9253,47.0281,46.8886,46.9327,64650.0
2007-05-18 11:30:00,63.95,64.03,63.85,63.91,43500.0,46.94,46.9987,46.8666,46.9107,43500.0
2007-05-18 12:00:00,63.9,64.21,63.9,64.11,102450.0,46.9033,47.1309,46.9033,47.0575,102450.0
2007-05-18 12:30:00,64.12,64.39,64.12,64.35,100500.0,47.0648,47.263,47.0648,47.2336,100500.0
2007-05-18 13:00:00,64.36,64.42,64.31,64.39,181050.0,47.241,47.285,47.2043,47.263,181050.0
2007-05-18 13:30:00,64.38,64.51,64.31,64.39,102900.0,47.2556,47.3511,47.2043,47.263,102900.0
2007-05-18 14:00:00,64.39,64.53,64.27,64.49,175050.0,47.263,47.3658,47.1749,47.3364,175050.0
2007-05-18 14:30:00,64.49,64.51,64.36,64.46,168150.0,47.3364,47.3511,47.241,47.3144,168150.0
2007-05-18 15:00:00,64.45,64.53,64.42,64.46,147750.0,47.307,47.3658,47.285,47.3144,147750.0
2007-05-18 15:30:00,64.45,64.53,64.27,64.48,268800.0,47.307,47.3658,47.1749,47.3291,268800.0
2007-05-21 09:30:00,64.31,64.55,64.07,64.28,74850.0,47.2043,47.3804,47.0281,47.1822,74850.0
2007-05-21 10:00:00,64.29,64.6,64.27,64.47,59850.0,47.1896,47.4171,47.1749,47.3217,59850.0
2007-05-21 10:30:00,64.47,64.65,64.47,64.59,108900.0,47.3217,47.4538,47.3217,47.4098,108900.0
2007-05-21 11:00:00,64.59,64.89,64.57,64.81,96150.0,47.4098,47.63,47.3951,47.5713,96150.0
2007-05-21 11:30:00,64.82,64.9,64.79,64.89,73050.0,47.5786,47.6373,47.5566,47.63,73050.0
2007-05-21 12:00:00,64.9,65.01,64.8,64.8,85050.0,47.6373,47.7181,47.5639,47.5639,85050.0
2007-05-21 12:30:00,64.81,64.94,64.77,64.78,42000.0,47.5713,47.6667,47.5419,47.5493,42000.0
2007-05-21 13:00:00,64.79,64.83,64.65,64.65,69750.0,47.5566,47.586,47.4538,47.4538,69750.0
2007-05-21 13:30:00,64.64,64.65,64.46,64.49,66450.0,47.4465,47.4538,47.3144,47.3364,66450.0
2007-05-21 14:00:00,64.49,64.57,64.49,64.53,48750.0,47.3364,47.3951,47.3364,47.3658,48750.0
2007-05-21 14:30:00,64.53,64.65,64.51,64.52,79500.0,47.3658,47.4538,47.3511,47.3584,79500.0
2007-05-21 15:00:00,64.52,64.55,64.31,64.33,153600.0,47.3584,47.3804,47.2043,47.2189,153600.0
2007-05-21 15:30:00,64.35,64.46,64.31,64.4,174600.0,47.2336,47.3144,47.2043,47.2703,174600.0
2007-05-22 09:30:00,64.59,64.74,64.51,64.63,96600.0,47.4098,47.5199,47.3511,47.4392,96600.0
2007-05-22 10:00:00,64.63,64.92,64.63,64.77,81000.0,47.4392,47.652,47.4392,47.5419,81000.0
2007-05-22 10:30:00,64.77,64.81,64.62,64.81,38550.0,47.5419,47.5713,47.4318,47.5713,38550.0
2007-05-22 11:00:00,64.83,64.84,64.76,64.79,48000.0,47.586,47.5933,47.5346,47.5566,48000.0
2007-05-22 11:30:00,64.8,64.8,64.61,64.61,75000.0,47.5639,47.5639,47.4245,47.4245,75000.0
2007-05-22 12:00:00,64.61,64.81,64.56,64.61,138900.0,47.4245,47.5713,47.3878,47.4245,138900.0
2007-05-22 12:30:00,64.62,64.83,64.62,64.81,36750.0,47.4318,47.586,47.4318,47.5713,36750.0
2007-05-22 13:00:00,64.81,64.89,64.74,64.75,37650.0,47.5713,47.63,47.5199,47.5272,37650.0
2007-05-22 13:30:00,64.75,64.89,64.75,64.83,51450.0,47.5272,47.63,47.5272,47.586,51450.0
2007-05-22 14:00:00,64.83,65.02,64.82,64.95,46950.0,47.586,47.7254,47.5786,47.674,46950.0
2007-05-22 14:30:00,64.94,65.03,64.88,64.89,52200.0,47.6667,47.7328,47.6227,47.63,52200.0
2007-05-22 15:00:00,64.91,65.0,64.79,64.85,100500.0,47.6447,47.7107,47.5566,47.6006,100500.0
2007-05-22 15:30:00,64.85,65.01,64.73,65.0,224850.0,47.6006,47.7181,47.5126,47.7107,224850.0
2007-05-23 09:30:00,65.03,65.13,64.69,64.85,126900.0,47.7328,47.8062,47.4832,47.6006,126900.0
2007-05-23 10:00:00,64.85,65.12,64.81,65.01,107700.0,47.6006,47.7988,47.5713,47.7181,107700.0
2007-05-23 10:30:00,65.01,65.21,65.01,65.16,91650.0,47.7181,47.8649,47.7181,47.8282,91650.0
2007-05-23 11:00:00,65.15,65.17,65.09,65.14,73800.0,47.8208,47.8355,47.7768,47.8135,73800.0
2007-05-23 11:30:00,65.13,65.16,65.08,65.1,42150.0,47.8062,47.8282,47.7695,47.7841,42150.0
2007-05-23 12:00:00,65.08,65.15,65.08,65.13,42300.0,47.7695,47.8208,47.7695,47.8062,42300.0
2007-05-23 12:30:00,65.13,65.15,65.09,65.1,47400.0,47.8062,47.8208,47.7768,47.7841,47400.0
2007-05-23 13:00:00,65.1,65.32,65.09,65.3,99750.0,47.7841,47.9456,47.7768,47.9309,99750.0
2007-05-23 13:30:00,65.3,65.37,65.12,65.12,54600.0,47.9309,47.9823,47.7988,47.7988,54600.0
2007-05-23 14:00:00,65.13,65.15,64.88,64.91,142500.0,47.8062,47.8208,47.6227,47.6447,142500.0
2007-05-23 14:30:00,64.92,65.15,64.81,65.11,113850.0,47.652,47.8208,47.5713,47.7915,113850.0
2007-05-23 15:00:00,65.1,65.1,64.93,64.96,83550.0,47.7841,47.7841,47.6594,47.6814,83550.0
2007-05-23 15:30:00,64.96,65.01,64.79,64.83,143700.0,47.6814,47.7181,47.5566,47.586,143700.0
2007-05-24 09:30:00,64.91,65.43,64.78,65.43,98250.0,47.6447,48.0264,47.5493,48.0264,98250.0
2007-05-24 10:00:00,65.41,66.1,65.41,65.81,240450.0,48.0117,48.5181,48.0117,48.3053,240450.0
2007-05-24 10:30:00,65.81,65.88,65.5,65.51,125550.0,48.3053,48.3567,48.0777,48.0851,125550.0
2007-05-24 11:00:00,65.52,65.52,65.15,65.15,111300.0,48.0924,48.0924,47.8208,47.8208,111300.0
2007-05-24 11:30:00,65.16,65.36,65.14,65.36,67350.0,47.8282,47.975,47.8135,47.975,67350.0
2007-05-24 12:00:00,65.34,65.36,65.12,65.13,65550.0,47.9603,47.975,47.7988,47.8062,65550.0
2007-05-24 12:30:00,65.11,65.15,64.91,65.03,55800.0,47.7915,47.8208,47.6447,47.7328,55800.0
2007-05-24 13:00:00,65.03,65.25,64.99,65.15,47100.0,47.7328,47.8942,47.7034,47.8208,47100.0
2007-05-24 13:30:00,65.15,65.29,65.05,65.27,51450.0,47.8208,47.9236,47.7474,47.9089,51450.0
2007-05-24 14:00:00,65.27,65.29,64.95,64.96,109350.0,47.9089,47.9236,47.674,47.6814,109350.0
2007-05-24 14:30:00,64.96,65.07,64.63,64.69,238650.0,47.6814,47.7621,47.4392,47.4832,238650.0
2007-05-24 15:00:00,64.69,64.8,64.51,64.53,157050.0,47.4832,47.5639,47.3511,47.3658,157050.0
2007-05-24 15:30:00,64.53,64.64,64.47,64.58,118200.0,47.3658,47.4465,47.3217,47.4025,118200.0
2007-05-25 09:30:00,64.39,65.49,64.39,65.47,88950.0,47.263,48.0704,47.263,48.0557,88950.0
2007-05-25 10:00:00,65.45,65.47,65.11,65.23,81150.0,48.041,48.0557,47.7915,47.8796,81150.0
2007-05-25 10:30:00,65.24,65.67,65.24,65.47,82200.0,47.8869,48.2025,47.8869,48.0557,82200.0
2007-05-25 11:00:00,65.46,65.48,65.34,65.4,46500.0,48.0484,48.0631,47.9603,48.0043,46500.0
2007-05-25 11:30:00,65.39,65.49,65.37,65.37,81150.0,47.997,48.0704,47.9823,47.9823,81150.0
2007-05-25 12:00:00,65.41,65.42,65.29,65.31,108450.0,48.0117,48.019,47.9236,47.9383,108450.0
2007-05-25 12:30:00,65.3,65.39,65.3,65.37,100500.0,47.9309,47.997,47.9309,47.9823,100500.0
2007-05-25 13:00:00,65.37,65.39,65.33,65.35,69900.0,47.9823,47.997,47.953,47.9676,69900.0
2007-05-25 13:30:00,65.34,65.4,65.3,65.37,119700.0,47.9603,48.0043,47.9309,47.9823,119700.0
2007-05-25 14:00:00,65.37,65.42,65.31,65.33,90900.0,47.9823,48.019,47.9383,47.953,90900.0
2007-05-25 14:30:00,65.33,65.54,65.33,65.49,59100.0,47.953,48.1071,47.953,48.0704,59100.0
2007-05-25 15:00:00,65.49,65.58,65.47,65.55,76200.0,48.0704,48.1365,48.0557,48.1144,76200.0
2007-05-25 15:30:00,65.54,65.77,65.52,65.69,141450.0,48.1071,48.2759,48.0924,48.2172,141450.0
2007-05-29 09:30:00,65.95,66.46,65.91,66.24,112950.0,48.408,48.7824,48.3787,48.6209,112950.0
2007-05-29 10:00:00,66.24,66.53,66.03,66.41,203550.0,48.6209,48.8338,48.4668,48.7457,203550.0
2007-05-29 10:30:00,66.42,66.47,66.33,66.45,174300.0,48.753,48.7897,48.687,48.7751,174300.0
2007-05-29 11:00:00,66.45,66.63,66.43,66.62,104850.0,48.7751,48.9072,48.7604,48.8998,104850.0
2007-05-29 11:30:00,66.62,66.65,66.51,66.53,109800.0,48.8998,48.9219,48.8191,48.8338,109800.0
2007-05-29 12:00:00,66.53,66.73,66.47,66.7,172200.0,48.8338,48.9806,48.7897,48.9586,172200.0
2007-05-29 12:30:00,66.69,66.7,66.39,66.43,124050.0,48.9512,48.9586,48.731,48.7604,124050.0
2007-05-29 13:00:00,66.43,66.51,66.29,66.33,115950.0,48.7604,48.8191,48.6576,48.687,115950.0
2007-05-29 13:30:00,66.34,66.37,66.15,66.35,60900.0,48.6943,48.7163,48.5548,48.7017,60900.0
2007-05-29 14:00:00,66.35,66.43,66.29,66.41,84750.0,48.7017,48.7604,48.6576,48.7457,84750.0
2007-05-29 14:30:00,66.4,66.46,66.31,66.35,172650.0,48.7384,48.7824,48.6723,48.7017,172650.0
2007-05-29 15:00:00,66.36,66.59,66.35,66.55,129600.0,48.709,48.8778,48.7017,48.8485,129600.0
2007-05-29 15:30:00,66.55,66.71,66.47,66.68,163650.0,48.8485,48.9659,48.7897,48.9439,163650.0
2007-05-30 09:30:00,66.26,66.59,66.08,66.19,151350.0,48.6356,48.8778,48.5035,48.5842,151350.0
2007-05-30 10:00:00,66.19,66.51,66.13,66.31,79500.0,48.5842,48.8191,48.5402,48.6723,79500.0
2007-05-30 10:30:00,66.34,66.49,66.3,66.45,73950.0,48.6943,48.8044,48.665,48.7751,73950.0
2007-05-30 11:00:00,66.45,66.62,66.41,66.59,60600.0,48.7751,48.8998,48.7457,48.8778,60600.0
2007-05-30 11:30:00,66.59,66.63,66.56,66.61,54750.0,48.8778,48.9072,48.8558,48.8925,54750.0
2007-05-30 12:00:00,66.61,66.88,66.6,66.88,50400.0,48.8925,49.0907,48.8852,49.0907,50400.0
2007-05-30 12:30:00,66.89,66.9,66.81,66.83,42000.0,49.098,49.1054,49.0393,49.054,42000.0
2007-05-30 13:00:00,66.83,66.88,66.8,66.88,60900.0,49.054,49.0907,49.032,49.0907,60900.0
2007-05-30 13:30:00,66.89,66.91,66.68,66.75,47850.0,49.098,49.1127,48.9439,48.9953,47850.0
2007-05-30 14:00:00,66.75,66.94,66.59,66.94,100350.0,48.9953,49.1347,48.8778,49.1347,100350.0
2007-05-30 14:30:00,66.93,67.09,66.84,67.05,49650.0,49.1274,49.2448,49.0613,49.2155,49650.0
2007-05-30 15:00:00,67.05,67.17,67.03,67.15,115650.0,49.2155,49.3035,49.2008,49.2889,115650.0
2007-05-30 15:30:00,67.15,67.33,67.14,67.33,160500.0,49.2889,49.421,49.2815,49.421,160500.0
2007-05-31 09:30:00,67.41,67.79,67.21,67.63,136350.0,49.4797,49.7586,49.3329,49.6412,136350.0
2007-05-31 10:00:00,67.6,67.69,67.42,67.47,116700.0,49.6192,49.6852,49.487,49.5237,116700.0
2007-05-31 10:30:00,67.47,67.49,67.41,67.43,71250.0,49.5237,49.5384,49.4797,49.4944,71250.0
2007-05-31 11:00:00,67.44,67.44,67.1,67.1,96600.0,49.5017,49.5017,49.2522,49.2522,96600.0
2007-05-31 11:30:00,67.13,67.2,67.08,67.18,84600.0,49.2742,49.3256,49.2375,49.3109,84600.0
2007-05-31 12:00:00,67.19,67.47,67.16,67.46,93300.0,49.3182,49.5237,49.2962,49.5164,93300.0
2007-05-31 12:30:00,67.45,67.59,67.45,67.58,100050.0,49.5091,49.6118,49.5091,49.6045,100050.0
2007-05-31 13:00:00,67.58,67.59,67.2,67.29,127500.0,49.6045,49.6118,49.3256,49.3916,127500.0
2007-05-31 13:30:00,67.29,67.38,67.27,67.33,62550.0,49.3916,49.4577,49.3769,49.421,62550.0
2007-05-31 14:00:00,67.33,67.63,67.31,67.59,108900.0,49.421,49.6412,49.4063,49.6118,108900.0
2007-05-31 14:30:00,67.6,67.71,67.58,67.6,112800.0,49.6192,49.6999,49.6045,49.6192,112800.0
2007-05-31 15:00:00,67.6,67.62,67.37,67.39,113850.0,49.6192,49.6338,49.4503,49.465,113850.0
2007-05-31 15:30:00,67.38,67.57,67.33,67.51,164250.0,49.4577,49.5971,49.421,49.5531,164250.0
2007-06-01 09:30:00,67.57,68.35,67.57,67.97,108600.0,49.5971,50.1697,49.5971,49.8908,108600.0
2007-06-01 10:00:00,67.97,68.31,67.93,68.05,116550.0,49.8908,50.1403,49.8614,49.9495,116550.0
2007-06-01 10:30:00,68.05,68.19,67.95,68.19,68100.0,49.9495,50.0522,49.8761,50.0522,68100.0
2007-06-01 11:00:00,68.2,68.48,68.19,68.47,106050.0,50.0596,50.2651,50.0522,50.2578,106050.0
2007-06-01 11:30:00,68.48,68.49,68.43,68.43,55800.0,50.2651,50.2724,50.2284,50.2284,55800.0
2007-06-01 12:00:00,68.43,68.45,68.03,68.06,93000.0,50.2284,50.2431,49.9348,49.9568,93000.0
2007-06-01 12:30:00,68.06,68.2,67.98,68.19,67200.0,49.9568,50.0596,49.8981,50.0522,67200.0
2007-06-01 13:00:00,68.19,68.32,68.16,68.29,61200.0,50.0522,50.1477,50.0302,50.1256,61200.0
2007-06-01 13:30:00,68.29,68.29,68.21,68.21,61800.0,50.1256,50.1256,50.0669,50.0669,61800.0
2007-06-01 14:00:00,68.23,68.29,68.03,68.17,88650.0,50.0816,50.1256,49.9348,50.0376,88650.0
2007-06-01 14:30:00,68.18,68.23,68.11,68.14,86850.0,50.0449,50.0816,49.9935,50.0155,86850.0
2007-06-01 15:00:00,68.14,68.17,68.09,68.13,90900.0,50.0155,50.0376,49.9788,50.0082,90900.0
2007-06-01 15:30:00,68.15,68.38,68.11,68.35,197100.0,50.0229,50.1917,49.9935,50.1697,197100.0
2007-06-04 09:30:00,68.95,68.95,67.63,67.95,157050.0,50.6101,50.6101,49.6412,49.8761,157050.0
2007-06-04 10:00:00,67.97,68.27,67.93,68.21,105300.0,49.8908,50.111,49.8614,50.0669,105300.0
2007-06-04 10:30:00,68.18,68.21,67.98,68.01,50250.0,50.0449,50.0669,49.8981,49.9201,50250.0
2007-06-04 11:00:00,68.01,68.11,67.98,68.11,35100.0,49.9201,49.9935,49.8981,49.9935,35100.0
2007-06-04 11:30:00,68.11,68.11,67.93,67.96,40800.0,49.9935,49.9935,49.8614,49.8834,40800.0
2007-06-04 12:00:00,67.96,68.07,67.93,68.02,37350.0,49.8834,49.9642,49.8614,49.9275,37350.0
2007-06-04 12:30:00,68.03,68.06,67.95,67.97,37350.0,49.9348,49.9568,49.8761,49.8908,37350.0
2007-06-04 13:00:00,67.97,68.03,67.95,68.03,26400.0,49.8908,49.9348,49.8761,49.9348,26400.0
2007-06-04 13:30:00,68.03,68.09,67.98,68.01,30150.0,49.9348,49.9788,49.8981,49.9201,30150.0
2007-06-04 14:00:00,68.01,68.13,67.98,67.99,36600.0,49.9201,50.0082,49.8981,49.9054,36600.0
2007-06-04 14:30:00,67.99,68.12,67.94,68.07,48750.0,49.9054,50.0009,49.8687,49.9642,48750.0
2007-06-04 15:00:00,68.09,68.33,68.09,68.22,51900.0,49.9788,50.155,49.9788,50.0743,51900.0
2007-06-04 15:30:00,68.22,68.27,68.13,68.19,89850.0,50.0743,50.111,50.0082,50.0522,89850.0
2007-06-05 09:30:00,68.24,68.36,67.65,68.31,149850.0,50.0889,50.177,49.6559,50.1403,149850.0
2007-06-05 10:00:00,68.33,68.73,68.21,68.53,215850.0,50.155,50.4486,50.0669,50.3018,215850.0
2007-06-05 10:30:00,68.53,68.71,68.4,68.67,112800.0,50.3018,50.4339,50.2064,50.4046,112800.0
2007-06-05 11:00:00,68.69,68.71,68.44,68.51,62400.0,50.4192,50.4339,50.2357,50.2871,62400.0
2007-06-05 11:30:00,68.5,68.53,68.21,68.21,69600.0,50.2798,50.3018,50.0669,50.0669,69600.0
2007-06-05 12:00:00,68.21,68.21,67.85,67.87,79800.0,50.0669,50.0669,49.8027,49.8173,79800.0
2007-06-05 12:30:00,67.88,68.02,67.87,67.97,50700.0,49.8247,49.9275,49.8173,49.8908,50700.0
2007-06-05 13:00:00,67.97,68.09,67.85,67.88,30750.0,49.8908,49.9788,49.8027,49.8247,30750.0
2007-06-05 13:30:00,67.86,68.02,67.83,67.95,38550.0,49.81,49.9275,49.788,49.8761,38550.0
2007-06-05 14:00:00,67.96,68.09,67.92,68.01,46800.0,49.8834,49.9788,49.854,49.9201,46800.0
2007-06-05 14:30:00,68.01,68.05,67.9,67.99,46050.0,49.9201,49.9495,49.8394,49.9054,46050.0
2007-06-05 15:00:00,68.01,68.14,67.98,68.09,56250.0,49.9201,50.0155,49.8981,49.9788,56250.0
2007-06-05 15:30:00,68.08,68.21,68.07,68.18,111600.0,49.9715,50.0669,49.9642,50.0449,111600.0
2007-06-06 09:30:00,66.67,67.23,66.05,66.19,528150.0,48.9365,49.3476,48.4814,48.5842,528150.0
2007-06-06 10:00:00,66.15,66.2,65.69,66.0,246150.0,48.5548,48.5916,48.2172,48.4447,246150.0
2007-06-06 10:30:00,66.0,66.1,65.81,66.01,177450.0,48.4447,48.5181,48.3053,48.4521,177450.0
2007-06-06 11:00:00,66.0,66.47,65.99,66.4,101250.0,48.4447,48.7897,48.4374,48.7384,101250.0
2007-06-06 11:30:00,66.4,66.41,65.87,65.89,87750.0,48.7384,48.7457,48.3493,48.364,87750.0
2007-06-06 12:00:00,65.87,66.05,65.85,65.88,136200.0,48.3493,48.4814,48.3346,48.3567,136200.0
2007-06-06 12:30:00,65.87,65.93,65.81,65.85,68550.0,48.3493,48.3934,48.3053,48.3346,68550.0
2007-06-06 13:00:00,65.85,66.05,65.85,66.05,65250.0,48.3346,48.4814,48.3346,48.4814,65250.0
2007-06-06 13:30:00,66.05,66.19,66.01,66.05,85050.0,48.4814,48.5842,48.4521,48.4814,85050.0
2007-06-06 14:00:00,66.05,66.13,65.97,66.09,84600.0,48.4814,48.5402,48.4227,48.5108,84600.0
2007-06-06 14:30:00,66.1,66.2,66.01,66.1,120900.0,48.5181,48.5916,48.4521,48.5181,120900.0
2007-06-06 15:00:00,66.09,66.23,66.02,66.15,139650.0,48.5108,48.6136,48.4594,48.5548,139650.0
2007-06-06 15:30:00,66.15,66.18,65.97,66.0,302850.0,48.5548,48.5769,48.4227,48.4447,302850.0
2007-06-07 09:30:00,65.95,65.95,65.57,65.89,306900.0,48.408,48.408,48.1291,48.364,306900.0
2007-06-07 10:00:00,65.89,65.95,65.53,65.56,110550.0,48.364,48.408,48.0998,48.1218,110550.0
2007-06-07 10:30:00,65.54,65.6,65.32,65.35,93000.0,48.1071,48.1511,47.9456,47.9676,93000.0
2007-06-07 11:00:00,65.36,65.39,64.75,64.96,206850.0,47.975,47.997,47.5272,47.6814,206850.0
2007-06-07 11:30:00,64.96,65.07,64.89,64.99,128850.0,47.6814,47.7621,47.63,47.7034,128850.0
2007-06-07 12:00:00,64.99,65.09,64.92,64.98,309300.0,47.7034,47.7768,47.652,47.6961,309300.0
2007-06-07 12:30:00,64.97,65.0,64.47,64.69,180450.0,47.6887,47.7107,47.3217,47.4832,180450.0
2007-06-07 13:00:00,64.69,64.7,64.46,64.57,109500.0,47.4832,47.4905,47.3144,47.3951,109500.0
2007-06-07 13:30:00,64.59,64.59,64.05,64.17,347100.0,47.4098,47.4098,47.0134,47.1015,347100.0
2007-06-07 14:00:00,64.17,64.35,64.13,64.25,170400.0,47.1015,47.2336,47.0721,47.1602,170400.0
2007-06-07 14:30:00,64.25,64.49,64.05,64.4,237000.0,47.1602,47.3364,47.0134,47.2703,237000.0
2007-06-07 15:00:00,64.43,64.51,64.29,64.37,187050.0,47.2924,47.3511,47.1896,47.2483,187050.0
2007-06-07 15:30:00,64.4,64.47,63.88,64.0,467550.0,47.2703,47.3217,46.8886,46.9767,467550.0
2007-06-08 09:30:00,63.91,64.23,63.8,64.11,162900.0,46.9107,47.1455,46.8299,47.0575,162900.0
2007-06-08 10:00:00,64.13,64.19,63.95,64.07,136350.0,47.0721,47.1162,46.94,47.0281,136350.0
2007-06-08 10:30:00,64.1,64.19,63.87,63.97,104550.0,47.0501,47.1162,46.8813,46.9547,104550.0
2007-06-08 11:00:00,63.97,64.15,63.89,64.12,64050.0,46.9547,47.0868,46.896,47.0648,64050.0
2007-06-08 11:30:00,64.12,64.17,63.97,64.11,51600.0,47.0648,47.1015,46.9547,47.0575,51600.0
2007-06-08 12:00:00,64.09,64.11,63.97,64.04,45600.0,47.0428,47.0575,46.9547,47.0061,45600.0
2007-06-08 12:30:00,64.03,64.07,63.94,64.03,45750.0,46.9987,47.0281,46.9327,46.9987,45750.0
2007-06-08 13:00:00,64.03,64.2,63.99,64.18,38550.0,46.9987,47.1235,46.9694,47.1088,38550.0
2007-06-08 13:30:00,64.17,64.37,64.08,64.23,100200.0,47.1015,47.2483,47.0354,47.1455,100200.0
2007-06-08 14:00:00,64.23,64.49,64.23,64.35,116850.0,47.1455,47.3364,47.1455,47.2336,116850.0
2007-06-08 14:30:00,64.33,64.45,64.3,64.35,96300.0,47.2189,47.307,47.1969,47.2336,96300.0
2007-06-08 15:00:00,64.37,64.62,64.34,64.51,146550.0,47.2483,47.4318,47.2263,47.3511,146550.0
2007-06-08 15:30:00,64.52,64.83,64.52,64.77,105150.0,47.3584,47.586,47.3584,47.5419,105150.0
2007-06-11 09:30:00,64.64,65.08,64.41,64.99,82350.0,47.4465,47.7695,47.2777,47.7034,82350.0
2007-06-11 10:00:00,64.98,65.09,64.7,64.79,127200.0,47.6961,47.7768,47.4905,47.5566,127200.0
2007-06-11 10:30:00,64.75,65.13,64.71,65.13,42600.0,47.5272,47.8062,47.4979,47.8062,42600.0
2007-06-11 11:00:00,65.13,65.22,65.05,65.18,47400.0,47.8062,47.8722,47.7474,47.8429,47400.0
2007-06-11 11:30:00,65.16,65.3,65.11,65.27,48900.0,47.8282,47.9309,47.7915,47.9089,48900.0
2007-06-11 12:00:00,65.27,65.29,65.2,65.27,25950.0,47.9089,47.9236,47.8575,47.9089,25950.0
2007-06-11 12:30:00,65.26,65.33,65.24,65.33,58500.0,47.9016,47.953,47.8869,47.953,58500.0
2007-06-11 13:00:00,65.32,65.4,65.31,65.36,71850.0,47.9456,48.0043,47.9383,47.975,71850.0
2007-06-11 13:30:00,65.36,65.41,65.35,65.37,47700.0,47.975,48.0117,47.9676,47.9823,47700.0
2007-06-11 14:00:00,65.37,65.46,65.27,65.42,72600.0,47.9823,48.0484,47.9089,48.019,72600.0
2007-06-11 14:30:00,65.43,65.45,65.32,65.44,53550.0,48.0264,48.041,47.9456,48.0337,53550.0
2007-06-11 15:00:00,65.43,65.53,65.31,65.46,104550.0,48.0264,48.0998,47.9383,48.0484,104550.0
2007-06-11 15:30:00,65.47,65.48,65.12,65.25,290850.0,48.0557,48.0631,47.7988,47.8942,290850.0
2007-06-12 09:30:00,64.89,65.0,64.72,64.76,89550.0,47.63,47.7107,47.5052,47.5346,89550.0
2007-06-12 10:00:00,64.76,64.77,64.34,64.41,80550.0,47.5346,47.5419,47.2263,47.2777,80550.0
2007-06-12 10:30:00,64.41,64.85,64.41,64.82,60750.0,47.2777,47.6006,47.2777,47.5786,60750.0
2007-06-12 11:00:00,64.81,64.91,64.6,64.86,64500.0,47.5713,47.6447,47.4171,47.608,64500.0
2007-06-12 11:30:00,64.89,65.04,64.86,64.99,73200.0,47.63,47.7401,47.608,47.7034,73200.0
2007-06-12 12:00:00,64.99,65.1,64.97,65.06,77700.0,47.7034,47.7841,47.6887,47.7548,77700.0
2007-06-12 12:30:00,65.06,65.17,65.03,65.15,48150.0,47.7548,47.8355,47.7328,47.8208,48150.0
2007-06-12 13:00:00,65.14,65.32,65.03,65.27,105000.0,47.8135,47.9456,47.7328,47.9089,105000.0
2007-06-12 13:30:00,65.27,65.48,65.24,65.47,143250.0,47.9089,48.0631,47.8869,48.0557,143250.0
2007-06-12 14:00:00,65.47,65.58,65.43,65.49,112650.0,48.0557,48.1365,48.0264,48.0704,112650.0
2007-06-12 14:30:00,65.46,65.57,65.16,65.35,104550.0,48.0484,48.1291,47.8282,47.9676,104550.0
2007-06-12 15:00:00,65.35,65.42,64.95,65.15,164550.0,47.9676,48.019,47.674,47.8208,164550.0
2007-06-12 15:30:00,65.13,65.21,64.93,65.17,280050.0,47.8062,47.8649,47.6594,47.8355,280050.0
2007-06-13 09:30:00,65.38,65.53,65.28,65.47,102150.0,47.9897,48.0998,47.9163,48.0557,102150.0
2007-06-13 10:00:00,65.47,65.75,65.16,65.66,175350.0,48.0557,48.2612,47.8282,48.1952,175350.0
2007-06-13 10:30:00,65.66,65.8,65.53,65.79,99750.0,48.1952,48.2979,48.0998,48.2906,99750.0
2007-06-13 11:00:00,65.77,65.83,65.65,65.67,76650.0,48.2759,48.32,48.1878,48.2025,76650.0
2007-06-13 11:30:00,65.67,65.77,65.62,65.74,52800.0,48.2025,48.2759,48.1658,48.2539,52800.0
2007-06-13 12:00:00,65.74,65.78,65.61,65.61,47100.0,48.2539,48.2833,48.1585,48.1585,47100.0
2007-06-13 12:30:00,65.61,65.84,65.61,65.67,46650.0,48.1585,48.3273,48.1585,48.2025,46650.0
2007-06-13 13:00:00,65.67,65.77,65.55,65.66,46500.0,48.2025,48.2759,48.1144,48.1952,46500.0
2007-06-13 13:30:00,65.63,65.85,65.55,65.8,56100.0,48.1732,48.3346,48.1144,48.2979,56100.0
2007-06-13 14:00:00,65.8,66.2,65.79,66.05,129150.0,48.2979,48.5916,48.2906,48.4814,129150.0
2007-06-13 14:30:00,66.03,66.45,66.0,66.42,82200.0,48.4668,48.7751,48.4447,48.753,82200.0
2007-06-13 15:00:00,66.45,66.45,66.17,66.21,119700.0,48.7751,48.7751,48.5695,48.5989,119700.0
2007-06-13 15:30:00,66.2,66.44,66.19,66.42,137100.0,48.5916,48.7677,48.5842,48.753,137100.0
2007-06-14 09:30:00,66.56,67.03,66.37,66.99,126450.0,48.8558,49.2008,48.7163,49.1714,126450.0
2007-06-14 10:00:00,66.99,67.05,66.63,66.95,85950.0,49.1714,49.2155,48.9072,49.1421,85950.0
2007-06-14 10:30:00,66.96,67.16,66.89,66.95,73350.0,49.1494,49.2962,49.098,49.1421,73350.0
2007-06-14 11:00:00,66.95,67.03,66.79,66.85,70050.0,49.1421,49.2008,49.0246,49.0687,70050.0
2007-06-14 11:30:00,66.85,66.94,66.8,66.83,39150.0,49.0687,49.1347,49.032,49.054,39150.0
2007-06-14 12:00:00,66.85,67.01,66.85,66.85,48450.0,49.0687,49.1861,49.0687,49.0687,48450.0
2007-06-14 12:30:00,66.86,66.89,66.77,66.8,40950.0,49.076,49.098,49.0099,49.032,40950.0
2007-06-14 13:00:00,66.81,66.89,66.76,66.77,36000.0,49.0393,49.098,49.0026,49.0099,36000.0
2007-06-14 13:30:00,66.75,66.81,66.69,66.73,53100.0,48.9953,49.0393,48.9512,48.9806,53100.0
2007-06-14 14:00:00,66.73,66.79,66.69,66.75,58050.0,48.9806,49.0246,48.9512,48.9953,58050.0
2007-06-14 14:30:00,66.76,66.8,66.65,66.72,88950.0,49.0026,49.032,48.9219,48.9732,88950.0
2007-06-14 15:00:00,66.73,66.8,66.69,66.7,104550.0,48.9806,49.032,48.9512,48.9586,104550.0
2007-06-14 15:30:00,66.71,66.81,66.63,66.67,171750.0,48.9659,49.0393,48.9072,48.9365,171750.0
2007-06-15 09:30:00,66.85,67.29,66.51,66.69,351450.0,49.0687,49.3916,48.8191,48.9512,351450.0
2007-06-15 10:00:00,66.68,66.9,66.61,66.85,129450.0,48.9439,49.1054,48.8925,49.0687,129450.0
2007-06-15 10:30:00,66.85,66.91,66.77,66.83,84450.0,49.0687,49.1127,49.0099,49.054,84450.0
2007-06-15 11:00:00,66.84,66.93,66.75,66.75,187500.0,49.0613,49.1274,48.9953,48.9953,187500.0
2007-06-15 11:30:00,66.77,66.83,66.71,66.76,59550.0,49.0099,49.054,48.9659,49.0026,59550.0
2007-06-15 12:00:00,66.77,66.82,66.71,66.71,80100.0,49.0099,49.0466,48.9659,48.9659,80100.0
2007-06-15 12:30:00,66.71,66.75,66.63,66.68,81900.0,48.9659,48.9953,48.9072,48.9439,81900.0
2007-06-15 13:00:00,66.68,66.75,66.63,66.73,60300.0,48.9439,48.9953,48.9072,48.9806,60300.0
2007-06-15 13:30:00,66.73,66.79,66.68,66.68,76350.0,48.9806,49.0246,48.9439,48.9439,76350.0
2007-06-15 14:00:00,66.67,66.71,66.59,66.68,59850.0,48.9365,48.9659,48.8778,48.9439,59850.0
2007-06-15 14:30:00,66.68,66.79,66.64,66.77,78450.0,48.9439,49.0246,48.9145,49.0099,78450.0
2007-06-15 15:00:00,66.77,66.8,66.69,66.74,327750.0,49.0099,49.032,48.9512,48.9879,327750.0
2007-06-15 15:30:00,66.74,66.77,66.62,66.67,153000.0,48.9879,49.0099,48.8998,48.9365,153000.0
2007-06-18 09:30:00,66.73,67.01,66.53,66.94,78900.0,48.9806,49.1861,48.8338,49.1347,78900.0
2007-06-18 10:00:00,66.93,66.97,66.68,66.76,106500.0,49.1274,49.1567,48.9439,49.0026,106500.0
2007-06-18 10:30:00,66.77,66.92,66.71,66.79,135150.0,49.0099,49.12,48.9659,49.0246,135150.0
2007-06-18 11:00:00,66.78,66.85,66.71,66.76,157800.0,49.0173,49.0687,48.9659,49.0026,157800.0
2007-06-18 11:30:00,66.75,66.79,66.65,66.79,44100.0,48.9953,49.0246,48.9219,49.0246,44100.0
2007-06-18 12:00:00,66.77,66.93,66.72,66.88,42150.0,49.0099,49.1274,48.9732,49.0907,42150.0
2007-06-18 12:30:00,66.86,66.97,66.86,66.9,33000.0,49.076,49.1567,49.076,49.1054,33000.0
2007-06-18 13:00:00,66.86,66.99,66.77,66.95,40200.0,49.076,49.1714,49.0099,49.1421,40200.0
2007-06-18 13:30:00,66.97,66.97,66.73,66.87,24750.0,49.1567,49.1567,48.9806,49.0833,24750.0
2007-06-18 14:00:00,66.87,67.0,66.82,66.98,51150.0,49.0833,49.1788,49.0466,49.1641,51150.0
2007-06-18 14:30:00,66.99,67.0,66.78,66.88,38400.0,49.1714,49.1788,49.0173,49.0907,38400.0
2007-06-18 15:00:00,66.88,66.93,66.83,66.85,47400.0,49.0907,49.1274,49.054,49.0687,47400.0
2007-06-18 15:30:00,66.85,66.95,66.78,66.86,64350.0,49.0687,49.1421,49.0173,49.076,64350.0
2007-06-19 09:30:00,66.83,66.83,66.19,66.23,110100.0,49.054,49.054,48.5842,48.6136,110100.0
2007-06-19 10:00:00,66.23,66.8,66.23,66.79,66600.0,48.6136,49.032,48.6136,49.0246,66600.0
2007-06-19 10:30:00,66.8,67.17,66.79,67.12,85950.0,49.032,49.3035,49.0246,49.2668,85950.0
2007-06-19 11:00:00,67.13,67.24,67.05,67.1,58500.0,49.2742,49.3549,49.2155,49.2522,58500.0
2007-06-19 11:30:00,67.1,67.12,66.96,67.12,22200.0,49.2522,49.2668,49.1494,49.2668,22200.0
2007-06-19 12:00:00,67.13,67.33,67.12,67.25,319050.0,49.2742,49.421,49.2668,49.3623,319050.0
2007-06-19 12:30:00,67.25,67.37,67.24,67.37,42000.0,49.3623,49.4503,49.3549,49.4503,42000.0
2007-06-19 13:00:00,67.36,67.49,67.34,67.37,42900.0,49.443,49.5384,49.4283,49.4503,42900.0
2007-06-19 13:30:00,67.39,67.44,67.31,67.44,19050.0,49.465,49.5017,49.4063,49.5017,19050.0
2007-06-19 14:00:00,67.43,67.43,67.26,67.38,47550.0,49.4944,49.4944,49.3696,49.4577,47550.0
2007-06-19 14:30:00,67.37,67.43,67.28,67.37,61950.0,49.4503,49.4944,49.3843,49.4503,61950.0
2007-06-19 15:00:00,67.36,67.44,67.33,67.39,75450.0,49.443,49.5017,49.421,49.465,75450.0
2007-06-19 15:30:00,67.39,67.55,67.35,67.48,70950.0,49.465,49.5825,49.4357,49.5311,70950.0
2007-06-20 09:30:00,67.49,68.15,67.49,67.69,127200.0,49.5384,50.0229,49.5384,49.6852,127200.0
2007-06-20 10:00:00,67.67,68.29,67.55,68.27,136650.0,49.6705,50.1256,49.5825,50.111,136650.0
2007-06-20 10:30:00,68.27,68.55,68.19,68.34,100800.0,50.111,50.3165,50.0522,50.1623,100800.0
2007-06-20 11:00:00,68.33,68.53,68.31,68.49,94800.0,50.155,50.3018,50.1403,50.2724,94800.0
2007-06-20 11:30:00,68.48,68.51,68.07,68.15,71100.0,50.2651,50.2871,49.9642,50.0229,71100.0
2007-06-20 12:00:00,68.14,68.19,67.97,68.12,66750.0,50.0155,50.0522,49.8908,50.0009,66750.0
2007-06-20 12:30:00,68.13,68.19,68.09,68.15,75900.0,50.0082,50.0522,49.9788,50.0229,75900.0
2007-06-20 13:00:00,68.13,68.13,67.76,67.88,48000.0,50.0082,50.0082,49.7366,49.8247,48000.0
2007-06-20 13:30:00,67.89,68.01,67.77,67.83,48300.0,49.832,49.9201,49.7439,49.788,48300.0
2007-06-20 14:00:00,67.81,68.06,67.68,67.81,72000.0,49.7733,49.9568,49.6779,49.7733,72000.0
2007-06-20 14:30:00,67.81,67.88,67.61,67.81,55800.0,49.7733,49.8247,49.6265,49.7733,55800.0
2007-06-20 15:00:00,67.81,67.84,67.45,67.47,106200.0,49.7733,49.7953,49.5091,49.5237,106200.0
2007-06-20 15:30:00,67.46,67.49,67.04,67.04,210600.0,49.5164,49.5384,49.2081,49.2081,210600.0
2007-06-21 09:30:00,67.0,67.05,66.27,66.27,76650.0,49.1788,49.2155,48.6429,48.6429,76650.0
2007-06-21 10:00:00,66.31,66.93,66.27,66.64,139800.0,48.6723,49.1274,48.6429,48.9145,139800.0
2007-06-21 10:30:00,66.67,67.01,66.47,66.77,137250.0,48.9365,49.1861,48.7897,49.0099,137250.0
2007-06-21 11:00:00,66.77,66.87,66.51,66.65,128400.0,49.0099,49.0833,48.8191,48.9219,128400.0
2007-06-21 11:30:00,66.64,66.66,66.42,66.49,54450.0,48.9145,48.9292,48.753,48.8044,54450.0
2007-06-21 12:00:00,66.49,66.67,66.37,66.43,59700.0,48.8044,48.9365,48.7163,48.7604,59700.0
2007-06-21 12:30:00,66.47,66.64,66.36,66.43,49500.0,48.7897,48.9145,48.709,48.7604,49500.0
2007-06-21 13:00:00,66.44,66.81,66.42,66.79,63000.0,48.7677,49.0393,48.753,49.0246,63000.0
2007-06-21 13:30:00,66.82,66.95,66.79,66.94,69900.0,49.0466,49.1421,49.0246,49.1347,69900.0
2007-06-21 14:00:00,66.95,66.95,66.71,66.71,86700.0,49.1421,49.1421,48.9659,48.9659,86700.0
2007-06-21 14:30:00,66.75,66.75,66.56,66.71,55800.0,48.9953,48.9953,48.8558,48.9659,55800.0
2007-06-21 15:00:00,66.71,66.85,66.65,66.79,50250.0,48.9659,49.0687,48.9219,49.0246,50250.0
2007-06-21 15:30:00,66.79,66.95,66.79,66.82,125400.0,49.0246,49.1421,49.0246,49.0466,125400.0
2007-06-22 09:30:00,66.29,66.65,66.15,66.57,147300.0,48.6576,48.9219,48.5548,48.8631,147300.0
2007-06-22 10:00:00,66.57,66.63,66.29,66.4,87900.0,48.8631,48.9072,48.6576,48.7384,87900.0
2007-06-22 10:30:00,66.35,66.8,66.3,66.67,72750.0,48.7017,49.032,48.665,48.9365,72750.0
2007-06-22 11:00:00,66.69,66.69,66.49,66.5,33900.0,48.9512,48.9512,48.8044,48.8118,33900.0
2007-06-22 11:30:00,66.51,66.55,66.42,66.52,63150.0,48.8191,48.8485,48.753,48.8264,63150.0
2007-06-22 12:00:00,66.52,66.56,66.07,66.11,84750.0,48.8264,48.8558,48.4961,48.5255,84750.0
2007-06-22 12:30:00,66.11,66.23,65.98,66.09,123900.0,48.5255,48.6136,48.4301,48.5108,123900.0
2007-06-22 13:00:00,66.08,66.26,65.8,66.25,103500.0,48.5035,48.6356,48.2979,48.6283,103500.0
2007-06-22 13:30:00,66.25,66.3,66.04,66.13,81750.0,48.6283,48.665,48.4741,48.5402,81750.0
2007-06-22 14:00:00,66.13,66.18,65.91,66.16,80100.0,48.5402,48.5769,48.3787,48.5622,80100.0
2007-06-22 14:30:00,66.17,66.33,66.01,66.29,93150.0,48.5695,48.687,48.4521,48.6576,93150.0
2007-06-22 15:00:00,66.3,66.38,66.17,66.19,111900.0,48.665,48.7237,48.5695,48.5842,111900.0
2007-06-22 15:30:00,66.18,66.27,65.91,66.09,244050.0,48.5769,48.6429,48.3787,48.5108,244050.0
2007-06-25 09:30:00,65.92,66.28,65.57,65.87,125100.0,48.386,48.6503,48.1291,48.3493,125100.0
2007-06-25 10:00:00,65.87,66.36,65.86,66.32,79200.0,48.3493,48.709,48.342,48.6796,79200.0
2007-06-25 10:30:00,66.34,66.49,66.0,66.25,48450.0,48.6943,48.8044,48.4447,48.6283,48450.0
2007-06-25 11:00:00,66.25,66.49,66.22,66.35,79650.0,48.6283,48.8044,48.6062,48.7017,79650.0
2007-06-25 11:30:00,66.38,66.42,66.14,66.22,33000.0,48.7237,48.753,48.5475,48.6062,33000.0
2007-06-25 12:00:00,66.24,66.5,66.23,66.38,35250.0,48.6209,48.8118,48.6136,48.7237,35250.0
2007-06-25 12:30:00,66.37,66.43,66.23,66.23,34350.0,48.7163,48.7604,48.6136,48.6136,34350.0
2007-06-25 13:00:00,66.23,66.29,66.13,66.15,40950.0,48.6136,48.6576,48.5402,48.5548,40950.0
2007-06-25 13:30:00,66.16,66.37,66.16,66.22,54900.0,48.5622,48.7163,48.5622,48.6062,54900.0
2007-06-25 14:00:00,66.2,66.31,65.97,65.97,64950.0,48.5916,48.6723,48.4227,48.4227,64950.0
2007-06-25 14:30:00,65.97,65.97,65.53,65.63,147750.0,48.4227,48.4227,48.0998,48.1732,147750.0
2007-06-25 15:00:00,65.65,66.3,65.44,65.81,169800.0,48.1878,48.665,48.0337,48.3053,169800.0
2007-06-25 15:30:00,65.8,65.91,65.67,65.75,107250.0,48.2979,48.3787,48.2025,48.2612,107250.0
2007-06-26 09:30:00,66.0,66.01,65.64,65.7,52950.0,48.4447,48.4521,48.1805,48.2245,52950.0
2007-06-26 10:00:00,65.69,65.83,65.2,65.27,358350.0,48.2172,48.32,47.8575,47.9089,358350.0
2007-06-26 10:30:00,65.27,65.47,64.9,64.9,132600.0,47.9089,48.0557,47.6373,47.6373,132600.0
2007-06-26 11:00:00,64.91,65.37,64.91,65.32,52800.0,47.6447,47.9823,47.6447,47.9456,52800.0
2007-06-26 11:30:00,65.32,65.52,65.23,65.47,59400.0,47.9456,48.0924,47.8796,48.0557,59400.0
2007-06-26 12:00:00,65.47,65.65,65.45,65.59,63300.0,48.0557,48.1878,48.041,48.1438,63300.0
2007-06-26 12:30:00,65.61,65.61,65.33,65.4,37800.0,48.1585,48.1585,47.953,48.0043,37800.0
2007-06-26 13:00:00,65.41,65.58,65.35,65.38,28800.0,48.0117,48.1365,47.9676,47.9897,28800.0
2007-06-26 13:30:00,65.41,65.49,65.23,65.35,79050.0,48.0117,48.0704,47.8796,47.9676,79050.0
2007-06-26 14:00:00,65.39,65.5,65.23,65.31,95250.0,47.997,48.0777,47.8796,47.9383,95250.0
2007-06-26 14:30:00,65.31,65.36,65.11,65.17,116850.0,47.9383,47.975,47.7915,47.8355,116850.0
2007-06-26 15:00:00,65.17,65.4,65.07,65.32,110700.0,47.8355,48.0043,47.7621,47.9456,110700.0
2007-06-26 15:30:00,65.32,65.4,65.27,65.33,92700.0,47.9456,48.0043,47.9089,47.953,92700.0
2007-06-27 09:30:00,64.81,64.93,64.27,64.39,218850.0,47.5713,47.6594,47.1749,47.263,218850.0
2007-06-27 10:00:00,64.37,64.51,64.13,64.23,143850.0,47.2483,47.3511,47.0721,47.1455,143850.0
2007-06-27 10:30:00,64.21,64.41,64.13,64.21,91500.0,47.1309,47.2777,47.0721,47.1309,91500.0
2007-06-27 11:00:00,64.21,64.45,64.11,64.42,61650.0,47.1309,47.307,47.0575,47.285,61650.0
2007-06-27 11:30:00,64.43,64.51,64.34,64.5,112200.0,47.2924,47.3511,47.2263,47.3437,112200.0
2007-06-27 12:00:00,64.49,64.59,64.46,64.55,152700.0,47.3364,47.4098,47.3144,47.3804,152700.0
2007-06-27 12:30:00,64.54,64.72,64.51,64.57,121500.0,47.3731,47.5052,47.3511,47.3951,121500.0
2007-06-27 13:00:00,64.55,64.59,64.39,64.48,138600.0,47.3804,47.4098,47.263,47.3291,138600.0
2007-06-27 13:30:00,64.48,64.66,64.44,64.49,72300.0,47.3291,47.4612,47.2997,47.3364,72300.0
2007-06-27 14:00:00,64.51,64.56,64.41,64.49,290400.0,47.3511,47.3878,47.2777,47.3364,290400.0
2007-06-27 14:30:00,64.47,64.58,64.45,64.57,131700.0,47.3217,47.4025,47.307,47.3951,131700.0
2007-06-27 15:00:00,64.56,64.72,64.53,64.69,158100.0,47.3878,47.5052,47.3658,47.4832,158100.0
2007-06-27 15:30:00,64.69,65.19,64.68,64.91,307200.0,47.4832,47.8502,47.4759,47.6447,307200.0
2007-06-28 09:30:00,64.7,65.15,64.58,65.05,77550.0,47.4905,47.8208,47.4025,47.7474,77550.0
2007-06-28 10:00:00,65.09,65.39,65.05,65.25,78300.0,47.7768,47.997,47.7474,47.8942,78300.0
2007-06-28 10:30:00,65.27,65.43,65.2,65.26,58950.0,47.9089,48.0264,47.8575,47.9016,58950.0
2007-06-28 11:00:00,65.25,65.51,65.24,65.44,27900.0,47.8942,48.0851,47.8869,48.0337,27900.0
2007-06-28 11:30:00,65.45,65.71,65.41,65.7,28800.0,48.041,48.2319,48.0117,48.2245,28800.0
2007-06-28 12:00:00,65.69,65.72,65.65,65.65,30750.0,48.2172,48.2392,48.1878,48.1878,30750.0
2007-06-28 12:30:00,65.67,65.75,65.67,65.67,18300.0,48.2025,48.2612,48.2025,48.2025,18300.0
2007-06-28 13:00:00,65.69,65.69,65.51,65.6,22050.0,48.2172,48.2172,48.0851,48.1511,22050.0
2007-06-28 13:30:00,65.62,65.71,65.53,65.57,25500.0,48.1658,48.2319,48.0998,48.1291,25500.0
2007-06-28 14:00:00,65.57,65.75,65.36,65.43,71850.0,48.1291,48.2612,47.975,48.0264,71850.0
2007-06-28 14:30:00,65.44,65.52,65.14,65.37,98250.0,48.0337,48.0924,47.8135,47.9823,98250.0
2007-06-28 15:00:00,65.36,65.4,65.2,65.32,79500.0,47.975,48.0043,47.8575,47.9456,79500.0
2007-06-28 15:30:00,65.35,65.45,65.13,65.17,103950.0,47.9676,48.041,47.8062,47.8355,103950.0
2007-06-29 09:30:00,65.3,65.81,65.19,65.75,86700.0,47.9309,48.3053,47.8502,48.2612,86700.0
2007-06-29 10:00:00,65.75,66.19,65.75,66.15,121050.0,48.2612,48.5842,48.2612,48.5548,121050.0
2007-06-29 10:30:00,66.16,66.23,66.04,66.04,87450.0,48.5622,48.6136,48.4741,48.4741,87450.0
2007-06-29 11:00:00,66.01,66.03,65.81,65.95,54900.0,48.4521,48.4668,48.3053,48.408,54900.0
2007-06-29 11:30:00,65.91,65.95,65.71,65.77,27000.0,48.3787,48.408,48.2319,48.2759,27000.0
2007-06-29 12:00:00,65.77,65.77,65.41,65.5,43200.0,48.2759,48.2759,48.0117,48.0777,43200.0
2007-06-29 12:30:00,65.49,65.49,65.31,65.36,55650.0,48.0704,48.0704,47.9383,47.975,55650.0
2007-06-29 13:00:00,65.35,65.46,65.28,65.43,41250.0,47.9676,48.0484,47.9163,48.0264,41250.0
2007-06-29 13:30:00,65.43,65.57,65.35,65.53,32850.0,48.0264,48.1291,47.9676,48.0998,32850.0
2007-06-29 14:00:00,65.53,65.53,65.22,65.29,61350.0,48.0998,48.0998,47.8722,47.9236,61350.0
2007-06-29 14:30:00,65.3,65.52,65.22,65.41,53400.0,47.9309,48.0924,47.8722,48.0117,53400.0
2007-06-29 15:00:00,65.41,65.47,64.87,64.89,106350.0,48.0117,48.0557,47.6153,47.63,106350.0
2007-06-29 15:30:00,64.89,65.33,64.84,65.24,195000.0,47.63,47.953,47.5933,47.8869,195000.0
2007-07-03 09:30:00,66.69,66.91,66.27,66.51,59550.0,48.9512,49.1127,48.6429,48.8191,59550.0
2007-07-03 10:00:00,66.5,66.55,66.33,66.5,49500.0,48.8118,48.8485,48.687,48.8118,49500.0
2007-07-03 10:30:00,66.5,66.53,66.33,66.35,47400.0,48.8118,48.8338,48.687,48.7017,47400.0
2007-07-03 11:00:00,66.35,66.36,66.1,66.19,48600.0,48.7017,48.709,48.5181,48.5842,48600.0
2007-07-03 11:30:00,66.2,66.29,66.13,66.22,43650.0,48.5916,48.6576,48.5402,48.6062,43650.0
2007-07-03 12:00:00,66.25,66.3,66.17,66.24,46200.0,48.6283,48.665,48.5695,48.6209,46200.0
2007-07-03 12:30:00,66.23,66.29,66.04,66.13,90000.0,48.6136,48.6576,48.4741,48.5402,90000.0
2007-07-05 09:30:00,65.97,66.02,65.62,65.9,117900.0,48.4227,48.4594,48.1658,48.3713,117900.0
2007-07-05 10:00:00,65.91,65.97,65.65,65.79,73500.0,48.3787,48.4227,48.1878,48.2906,73500.0
2007-07-05 10:30:00,65.79,65.97,65.63,65.73,67500.0,48.2906,48.4227,48.1732,48.2466,67500.0
2007-07-05 11:00:00,65.75,65.91,65.59,65.87,46800.0,48.2612,48.3787,48.1438,48.3493,46800.0
2007-07-05 11:30:00,65.87,65.91,65.78,65.83,46050.0,48.3493,48.3787,48.2833,48.32,46050.0
2007-07-05 12:00:00,65.85,65.92,65.66,65.66,40650.0,48.3346,48.386,48.1952,48.1952,40650.0
2007-07-05 12:30:00,65.67,65.76,65.55,65.69,41100.0,48.2025,48.2686,48.1144,48.2172,41100.0
2007-07-05 13:00:00,65.7,65.81,65.7,65.77,29250.0,48.2245,48.3053,48.2245,48.2759,29250.0
2007-07-05 13:30:00,65.75,65.87,65.75,65.82,33750.0,48.2612,48.3493,48.2612,48.3126,33750.0
2007-07-05 14:00:00,65.83,65.89,65.79,65.84,92550.0,48.32,48.364,48.2906,48.3273,92550.0
2007-07-05 14:30:00,65.83,65.98,65.83,65.91,42000.0,48.32,48.4301,48.32,48.3787,42000.0
2007-07-05 15:00:00,65.9,65.93,65.83,65.92,45600.0,48.3713,48.3934,48.32,48.386,45600.0
2007-07-05 15:30:00,65.92,66.07,65.89,66.07,130050.0,48.386,48.4961,48.364,48.4961,130050.0
2007-07-06 09:30:00,66.39,66.41,65.64,65.79,63150.0,48.731,48.7457,48.1805,48.2906,63150.0
2007-07-06 10:00:00,65.79,66.29,65.79,66.29,39150.0,48.2906,48.6576,48.2906,48.6576,39150.0
2007-07-06 10:30:00,66.29,66.34,66.11,66.18,33600.0,48.6576,48.6943,48.5255,48.5769,33600.0
2007-07-06 11:00:00,66.19,66.36,66.11,66.31,23850.0,48.5842,48.709,48.5255,48.6723,23850.0
2007-07-06 11:30:00,66.35,66.46,66.27,66.31,13500.0,48.7017,48.7824,48.6429,48.6723,13500.0
2007-07-06 12:00:00,66.3,66.39,66.24,66.25,22200.0,48.665,48.731,48.6209,48.6283,22200.0
2007-07-06 12:30:00,66.23,66.3,66.15,66.27,17550.0,48.6136,48.665,48.5548,48.6429,17550.0
2007-07-06 13:00:00,66.26,66.39,66.17,66.33,19200.0,48.6356,48.731,48.5695,48.687,19200.0
2007-07-06 13:30:00,66.35,66.46,66.29,66.45,19650.0,48.7017,48.7824,48.6576,48.7751,19650.0
2007-07-06 14:00:00,66.45,66.57,66.39,66.43,23550.0,48.7751,48.8631,48.731,48.7604,23550.0
2007-07-06 14:30:00,66.43,66.57,66.42,66.48,26850.0,48.7604,48.8631,48.753,48.7971,26850.0
2007-07-06 15:00:00,66.5,66.59,66.47,66.59,34800.0,48.8118,48.8778,48.7897,48.8778,34800.0
2007-07-06 15:30:00,66.58,66.63,66.4,66.46,46650.0,48.8705,48.9072,48.7384,48.7824,46650.0
2007-07-09 09:30:00,66.49,67.07,66.39,66.74,95250.0,48.8044,49.2301,48.731,48.9879,95250.0
2007-07-09 10:00:00,66.74,67.03,66.67,66.85,58050.0,48.9879,49.2008,48.9365,49.0687,58050.0
2007-07-09 10:30:00,66.87,66.89,66.57,66.58,54900.0,49.0833,49.098,48.8631,48.8705,54900.0
2007-07-09 11:00:00,66.58,66.92,66.57,66.91,41250.0,48.8705,49.12,48.8631,49.1127,41250.0
2007-07-09 11:30:00,66.9,66.93,66.81,66.86,31950.0,49.1054,49.1274,49.0393,49.076,31950.0
2007-07-09 12:00:00,66.85,66.95,66.8,66.91,40650.0,49.0687,49.1421,49.032,49.1127,40650.0
2007-07-09 12:30:00,66.93,67.09,66.93,67.01,49650.0,49.1274,49.2448,49.1274,49.1861,49650.0
2007-07-09 13:00:00,67.01,67.21,67.01,67.21,64350.0,49.1861,49.3329,49.1861,49.3329,64350.0
2007-07-09 13:30:00,67.19,67.23,67.14,67.22,53100.0,49.3182,49.3476,49.2815,49.3402,53100.0
2007-07-09 14:00:00,67.22,67.27,67.1,67.12,51450.0,49.3402,49.3769,49.2522,49.2668,51450.0
2007-07-09 14:30:00,67.13,67.34,67.09,67.31,61200.0,49.2742,49.4283,49.2448,49.4063,61200.0
2007-07-09 15:00:00,67.31,67.33,67.14,67.15,82350.0,49.4063,49.421,49.2815,49.2889,82350.0
2007-07-09 15:30:00,67.15,67.17,67.06,67.12,114900.0,49.2889,49.3035,49.2228,49.2668,114900.0
2007-07-10 09:30:00,67.09,67.29,66.59,66.75,215700.0,49.2448,49.3916,48.8778,48.9953,215700.0
2007-07-10 10:00:00,66.77,67.08,66.71,66.85,80250.0,49.0099,49.2375,48.9659,49.0687,80250.0
2007-07-10 10:30:00,66.87,66.87,66.53,66.82,71100.0,49.0833,49.0833,48.8338,49.0466,71100.0
2007-07-10 11:00:00,66.81,67.05,66.8,66.98,65550.0,49.0393,49.2155,49.032,49.1641,65550.0
2007-07-10 11:30:00,66.99,67.3,66.94,67.25,64650.0,49.1714,49.399,49.1347,49.3623,64650.0
2007-07-10 12:00:00,67.24,67.3,67.09,67.11,81300.0,49.3549,49.399,49.2448,49.2595,81300.0
2007-07-10 12:30:00,67.11,67.29,67.09,67.2,63150.0,49.2595,49.3916,49.2448,49.3256,63150.0
2007-07-10 13:00:00,67.2,67.29,66.91,66.93,59850.0,49.3256,49.3916,49.1127,49.1274,59850.0
2007-07-10 13:30:00,66.96,67.08,66.59,66.73,85800.0,49.1494,49.2375,48.8778,48.9806,85800.0
2007-07-10 14:00:00,66.77,66.8,66.53,66.66,91500.0,49.0099,49.032,48.8338,48.9292,91500.0
2007-07-10 14:30:00,66.65,66.7,66.57,66.61,60150.0,48.9219,48.9586,48.8631,48.8925,60150.0
2007-07-10 15:00:00,66.63,66.67,66.51,66.62,97350.0,48.9072,48.9365,48.8191,48.8998,97350.0
2007-07-10 15:30:00,66.61,66.62,66.36,66.39,154200.0,48.8925,48.8998,48.709,48.731,154200.0
2007-07-11 09:30:00,66.31,66.57,65.95,66.17,134700.0,48.6723,48.8631,48.408,48.5695,134700.0
2007-07-11 10:00:00,66.14,66.69,66.05,66.59,82800.0,48.5475,48.9512,48.4814,48.8778,82800.0
2007-07-11 10:30:00,66.57,66.85,66.49,66.81,40650.0,48.8631,49.0687,48.8044,49.0393,40650.0
2007-07-11 11:00:00,66.83,66.91,66.76,66.88,44250.0,49.054,49.1127,49.0026,49.0907,44250.0
2007-07-11 11:30:00,66.88,66.96,66.83,66.95,134850.0,49.0907,49.1494,49.054,49.1421,134850.0
2007-07-11 12:00:00,66.97,67.07,66.92,66.95,48300.0,49.1567,49.2301,49.12,49.1421,48300.0
2007-07-11 12:30:00,66.99,66.99,66.87,66.89,46350.0,49.1714,49.1714,49.0833,49.098,46350.0
2007-07-11 13:00:00,66.89,66.95,66.88,66.91,87450.0,49.098,49.1421,49.0907,49.1127,87450.0
2007-07-11 13:30:00,66.93,67.09,66.86,66.88,137250.0,49.1274,49.2448,49.076,49.0907,137250.0
2007-07-11 14:00:00,66.85,67.01,66.83,66.97,114600.0,49.0687,49.1861,49.054,49.1567,114600.0
2007-07-11 14:30:00,66.97,66.99,66.81,66.89,113850.0,49.1567,49.1714,49.0393,49.098,113850.0
2007-07-11 15:00:00,66.87,67.08,66.81,67.04,108600.0,49.0833,49.2375,49.0393,49.2081,108600.0
2007-07-11 15:30:00,67.05,67.2,67.02,67.2,156000.0,49.2155,49.3256,49.1934,49.3256,156000.0
2007-07-12 09:30:00,67.17,68.31,67.17,68.31,111300.0,49.3035,50.1403,49.3035,50.1403,111300.0
2007-07-12 10:00:00,68.31,68.83,68.3,68.43,192750.0,50.1403,50.522,50.133,50.2284,192750.0
2007-07-12 10:30:00,68.39,68.75,68.39,68.63,64200.0,50.199,50.4633,50.199,50.3752,64200.0
2007-07-12 11:00:00,68.63,68.67,68.51,68.51,60150.0,50.3752,50.4046,50.2871,50.2871,60150.0
2007-07-12 11:30:00,68.51,68.61,67.23,68.59,54300.0,50.2871,50.3605,49.3476,50.3458,54300.0
2007-07-12 12:00:00,68.59,68.65,68.5,68.65,73050.0,50.3458,50.3899,50.2798,50.3899,73050.0
2007-07-12 12:30:00,68.66,68.67,68.59,68.62,100350.0,50.3972,50.4046,50.3458,50.3679,100350.0
2007-07-12 13:00:00,68.62,68.71,68.59,68.69,68100.0,50.3679,50.4339,50.3458,50.4192,68100.0
2007-07-12 13:30:00,68.71,68.77,68.56,68.66,80700.0,50.4339,50.478,50.3238,50.3972,80700.0
2007-07-12 14:00:00,68.66,68.69,68.54,68.66,77400.0,50.3972,50.4192,50.3091,50.3972,77400.0
2007-07-12 14:30:00,68.66,68.81,68.64,68.8,49500.0,50.3972,50.5073,50.3825,50.5,49500.0
2007-07-12 15:00:00,68.79,69.07,68.71,69.06,114750.0,50.4926,50.6982,50.4339,50.6908,114750.0
2007-07-12 15:30:00,69.06,69.37,69.05,69.37,171000.0,50.6908,50.9184,50.6835,50.9184,171000.0
2007-07-13 09:30:00,69.43,70.17,68.57,69.05,292050.0,50.9624,51.5056,50.3312,50.6835,292050.0
2007-07-13 10:00:00,69.05,69.71,69.05,69.4,171150.0,50.6835,51.1679,50.6835,50.9404,171150.0
2007-07-13 10:30:00,69.4,69.47,69.11,69.47,110400.0,50.9404,50.9918,50.7275,50.9918,110400.0
2007-07-13 11:00:00,69.48,69.69,69.43,69.54,59700.0,50.9991,51.1532,50.9624,51.0431,59700.0
2007-07-13 11:30:00,69.55,69.55,69.19,69.22,88800.0,51.0505,51.0505,50.7862,50.8083,88800.0
2007-07-13 12:00:00,69.22,69.38,69.19,69.34,52500.0,50.8083,50.9257,50.7862,50.8963,52500.0
2007-07-13 12:30:00,69.34,69.52,69.23,69.48,114750.0,50.8963,51.0285,50.8156,50.9991,114750.0
2007-07-13 13:00:00,69.47,69.57,69.41,69.53,54450.0,50.9918,51.0652,50.9477,51.0358,54450.0
2007-07-13 13:30:00,69.52,69.7,69.51,69.7,49350.0,51.0285,51.1606,51.0211,51.1606,49350.0
2007-07-13 14:00:00,69.69,69.85,69.67,69.67,65850.0,51.1532,51.2707,51.1386,51.1386,65850.0
2007-07-13 14:30:00,69.67,69.94,69.63,69.87,64950.0,51.1386,51.3368,51.1092,51.2854,64950.0
2007-07-13 15:00:00,69.89,69.95,69.75,69.89,76650.0,51.3001,51.3441,51.1973,51.3001,76650.0
2007-07-13 15:30:00,69.9,69.91,69.71,69.71,112350.0,51.3074,51.3147,51.1679,51.1679,112350.0
2007-07-16 09:30:00,70.07,70.17,69.08,69.17,161850.0,51.4322,51.5056,50.7055,50.7716,161850.0
2007-07-16 10:00:00,69.16,69.65,68.91,69.6,109800.0,50.7642,51.1239,50.5807,51.0872,109800.0
2007-07-16 10:30:00,69.6,69.61,69.35,69.59,76500.0,51.0872,51.0945,50.9037,51.0798,76500.0
2007-07-16 11:00:00,69.6,69.77,69.55,69.68,57600.0,51.0872,51.212,51.0505,51.1459,57600.0
2007-07-16 11:30:00,69.69,69.93,69.69,69.9,40050.0,51.1532,51.3294,51.1532,51.3074,40050.0
2007-07-16 12:00:00,69.91,69.95,69.83,69.95,51300.0,51.3147,51.3441,51.256,51.3441,51300.0
2007-07-16 12:30:00,69.94,70.03,69.89,69.92,42450.0,51.3368,51.4028,51.3001,51.3221,42450.0
2007-07-16 13:00:00,69.92,70.06,69.89,69.99,55350.0,51.3221,51.4248,51.3001,51.3735,55350.0
2007-07-16 13:30:00,69.98,69.99,69.57,69.61,96750.0,51.3661,51.3735,51.0652,51.0945,96750.0
2007-07-16 14:00:00,69.61,69.89,69.6,69.89,67500.0,51.0945,51.3001,51.0872,51.3001,67500.0
2007-07-16 14:30:00,69.89,69.94,69.71,69.84,58650.0,51.3001,51.3368,51.1679,51.2634,58650.0
2007-07-16 15:00:00,69.82,70.12,69.78,70.02,85350.0,51.2487,51.4689,51.2193,51.3955,85350.0
2007-07-16 15:30:00,70.02,70.03,69.81,69.91,135000.0,51.3955,51.4028,51.2413,51.3147,135000.0
2007-07-17 09:30:00,70.11,70.63,69.92,70.47,146850.0,51.4615,51.8432,51.3221,51.7258,146850.0
2007-07-17 10:00:00,70.5,70.83,70.39,70.83,94500.0,51.7478,51.99,51.6671,51.99,94500.0
2007-07-17 10:30:00,70.81,70.85,70.49,70.63,80100.0,51.9753,52.0047,51.7405,51.8432,80100.0
2007-07-17 11:00:00,70.6,70.77,70.53,70.75,57750.0,51.8212,51.946,51.7698,51.9313,57750.0
2007-07-17 11:30:00,70.72,70.96,70.72,70.96,72450.0,51.9093,52.0854,51.9093,52.0854,72450.0
2007-07-17 12:00:00,70.97,70.98,70.8,70.9,93900.0,52.0928,52.1001,51.968,52.0414,93900.0
2007-07-17 12:30:00,70.89,70.89,70.63,70.66,249450.0,52.0341,52.0341,51.8432,51.8652,249450.0
2007-07-17 13:00:00,70.65,70.67,70.49,70.55,126600.0,51.8579,51.8726,51.7405,51.7845,126600.0
2007-07-17 13:30:00,70.56,70.75,70.54,70.73,253800.0,51.7918,51.9313,51.7772,51.9166,253800.0
2007-07-17 14:00:00,70.75,70.76,70.56,70.67,151500.0,51.9313,51.9386,51.7918,51.8726,151500.0
2007-07-17 14:30:00,70.7,70.73,70.65,70.71,115800.0,51.8946,51.9166,51.8579,51.9019,115800.0
2007-07-17 15:00:00,70.71,70.77,70.59,70.71,176700.0,51.9019,51.946,51.8139,51.9019,176700.0
2007-07-17 15:30:00,70.71,70.73,70.57,70.57,237000.0,51.9019,51.9166,51.7992,51.7992,237000.0
2007-07-18 09:30:00,70.93,71.35,69.95,70.07,302700.0,52.0634,52.3717,51.3441,51.4322,302700.0
2007-07-18 10:00:00,70.07,70.75,70.07,70.51,294300.0,51.4322,51.9313,51.4322,51.7551,294300.0
2007-07-18 10:30:00,70.49,70.57,70.12,70.55,149100.0,51.7405,51.7992,51.4689,51.7845,149100.0
2007-07-18 11:00:00,70.56,70.77,70.39,70.39,83400.0,51.7918,51.946,51.6671,51.6671,83400.0
2007-07-18 11:30:00,70.39,70.4,70.13,70.18,113250.0,51.6671,51.6744,51.4762,51.5129,113250.0
2007-07-18 12:00:00,70.17,70.2,69.87,69.99,75300.0,51.5056,51.5276,51.2854,51.3735,75300.0
2007-07-18 12:30:00,70.0,70.19,69.88,70.08,66750.0,51.3808,51.5203,51.2927,51.4395,66750.0
2007-07-18 13:00:00,70.06,70.29,69.94,70.23,54150.0,51.4248,51.5937,51.3368,51.5496,54150.0
2007-07-18 13:30:00,70.25,70.45,70.21,70.29,75450.0,51.5643,51.7111,51.5349,51.5937,75450.0
2007-07-18 14:00:00,70.27,70.61,70.27,70.41,59850.0,51.579,51.8285,51.579,51.6817,59850.0
2007-07-18 14:30:00,70.41,70.59,70.29,70.55,61950.0,51.6817,51.8139,51.5937,51.7845,61950.0
2007-07-18 15:00:00,70.55,70.63,70.41,70.47,104850.0,51.7845,51.8432,51.6817,51.7258,104850.0
2007-07-18 15:30:00,70.47,70.82,70.39,70.73,251850.0,51.7258,51.9827,51.6671,51.9166,251850.0
2007-07-19 09:30:00,71.11,71.72,71.01,71.66,93450.0,52.1955,52.6433,52.1221,52.5993,93450.0
2007-07-19 10:00:00,71.64,71.64,71.35,71.57,84450.0,52.5846,52.5846,52.3717,52.5332,84450.0
2007-07-19 10:30:00,71.57,71.67,71.1,71.23,94200.0,52.5332,52.6066,52.1882,52.2836,94200.0
2007-07-19 11:00:00,71.24,71.42,71.24,71.33,50250.0,52.291,52.4231,52.291,52.357,50250.0
2007-07-19 11:30:00,71.32,71.37,71.23,71.3,61050.0,52.3497,52.3864,52.2836,52.335,61050.0
2007-07-19 12:00:00,71.3,71.37,71.2,71.28,66000.0,52.335,52.3864,52.2616,52.3203,66000.0
2007-07-19 12:30:00,71.27,71.38,71.21,71.35,73050.0,52.313,52.3937,52.2689,52.3717,73050.0
2007-07-19 13:00:00,71.35,71.4,71.29,71.3,41250.0,52.3717,52.4084,52.3277,52.335,41250.0
2007-07-19 13:30:00,71.3,71.38,71.28,71.33,51600.0,52.335,52.3937,52.3203,52.357,51600.0
2007-07-19 14:00:00,71.31,71.33,71.13,71.25,71250.0,52.3423,52.357,52.2102,52.2983,71250.0
2007-07-19 14:30:00,71.27,71.29,71.16,71.22,97800.0,52.313,52.3277,52.2322,52.2763,97800.0
2007-07-19 15:00:00,71.23,71.33,71.2,71.31,134250.0,52.2836,52.357,52.2616,52.3423,134250.0
2007-07-19 15:30:00,71.3,71.37,71.13,71.17,230700.0,52.335,52.3864,52.2102,52.2396,230700.0
2007-07-20 09:30:00,70.26,70.34,69.23,69.37,473400.0,51.5716,51.6304,50.8156,50.9184,473400.0
2007-07-20 10:00:00,69.35,69.37,68.92,69.11,180600.0,50.9037,50.9184,50.5881,50.7275,180600.0
2007-07-20 10:30:00,69.11,69.21,68.73,69.05,119100.0,50.7275,50.8009,50.4486,50.6835,119100.0
2007-07-20 11:00:00,69.07,69.16,68.66,68.71,105000.0,50.6982,50.7642,50.3972,50.4339,105000.0
2007-07-20 11:30:00,68.69,68.77,68.39,68.43,112350.0,50.4192,50.478,50.199,50.2284,112350.0
2007-07-20 12:00:00,68.43,68.49,68.22,68.49,91350.0,50.2284,50.2724,50.0743,50.2724,91350.0
2007-07-20 12:30:00,68.49,68.57,68.12,68.17,90150.0,50.2724,50.3312,50.0009,50.0376,90150.0
2007-07-20 13:00:00,68.18,68.62,68.18,68.46,79200.0,50.0449,50.3679,50.0449,50.2504,79200.0
2007-07-20 13:30:00,68.46,68.87,68.46,68.78,161700.0,50.2504,50.5514,50.2504,50.4853,161700.0
2007-07-20 14:00:00,68.77,68.93,68.65,68.78,127950.0,50.478,50.5954,50.3899,50.4853,127950.0
2007-07-20 14:30:00,68.76,68.94,68.71,68.9,176400.0,50.4706,50.6027,50.4339,50.5734,176400.0
2007-07-20 15:00:00,68.9,69.0,68.69,68.95,141600.0,50.5734,50.6468,50.4192,50.6101,141600.0
2007-07-20 15:30:00,68.92,68.95,68.57,68.61,158250.0,50.5881,50.6101,50.3312,50.3605,158250.0
2007-07-23 09:30:00,69.0,69.45,68.93,69.4,133500.0,50.6468,50.9771,50.5954,50.9404,133500.0
2007-07-23 10:00:00,69.4,69.61,69.07,69.13,130950.0,50.9404,51.0945,50.6982,50.7422,130950.0
2007-07-23 10:30:00,69.16,69.48,69.1,69.48,111450.0,50.7642,50.9991,50.7202,50.9991,111450.0
2007-07-23 11:00:00,69.49,69.64,69.43,69.52,89700.0,51.0064,51.1165,50.9624,51.0285,89700.0
2007-07-23 11:30:00,69.52,69.62,69.45,69.46,78600.0,51.0285,51.1019,50.9771,50.9844,78600.0
2007-07-23 12:00:00,69.45,69.62,69.44,69.51,78150.0,50.9771,51.1019,50.9697,51.0211,78150.0
2007-07-23 12:30:00,69.52,69.75,69.5,69.61,109200.0,51.0285,51.1973,51.0138,51.0945,109200.0
2007-07-23 13:00:00,69.63,69.67,69.55,69.61,66450.0,51.1092,51.1386,51.0505,51.0945,66450.0
2007-07-23 13:30:00,69.6,69.82,69.58,69.75,71700.0,51.0872,51.2487,51.0725,51.1973,71700.0
2007-07-23 14:00:00,69.77,69.78,69.34,69.62,136500.0,51.212,51.2193,50.8963,51.1019,136500.0
2007-07-23 14:30:00,69.62,69.89,69.61,69.8,86550.0,51.1019,51.3001,51.0945,51.234,86550.0
2007-07-23 15:00:00,69.81,69.87,69.63,69.79,110250.0,51.2413,51.2854,51.1092,51.2267,110250.0
2007-07-23 15:30:00,69.79,69.8,69.53,69.57,174150.0,51.2267,51.234,51.0358,51.0652,174150.0
2007-07-24 09:30:00,69.77,70.02,68.49,68.6,150600.0,51.212,51.3955,50.2724,50.3532,150600.0
2007-07-24 10:00:00,68.64,68.94,68.47,68.88,101850.0,50.3825,50.6027,50.2578,50.5587,101850.0
2007-07-24 10:30:00,68.91,69.17,68.65,69.09,76050.0,50.5807,50.7716,50.3899,50.7128,76050.0
2007-07-24 11:00:00,69.09,69.15,68.79,68.83,75150.0,50.7128,50.7569,50.4926,50.522,75150.0
2007-07-24 11:30:00,68.84,68.92,68.67,68.88,74700.0,50.5293,50.5881,50.4046,50.5587,74700.0
2007-07-24 12:00:00,68.87,68.96,68.71,68.92,62400.0,50.5514,50.6174,50.4339,50.5881,62400.0
2007-07-24 12:30:00,68.92,69.09,68.92,69.01,71550.0,50.5881,50.7128,50.5881,50.6541,71550.0
2007-07-24 13:00:00,69.04,69.07,68.85,68.89,59400.0,50.6761,50.6982,50.5367,50.566,59400.0
2007-07-24 13:30:00,68.86,68.96,68.65,68.88,39300.0,50.544,50.6174,50.3899,50.5587,39300.0
2007-07-24 14:00:00,68.9,68.97,68.72,68.93,82650.0,50.5734,50.6248,50.4413,50.5954,82650.0
2007-07-24 14:30:00,68.94,68.95,68.77,68.82,163500.0,50.6027,50.6101,50.478,50.5147,163500.0
2007-07-24 15:00:00,68.85,68.89,68.57,68.59,207300.0,50.5367,50.566,50.3312,50.3458,207300.0
2007-07-24 15:30:00,68.59,68.67,68.34,68.57,203550.0,50.3458,50.4046,50.1623,50.3312,203550.0
2007-07-25 09:30:00,68.67,68.92,68.36,68.59,124800.0,50.4046,50.5881,50.177,50.3458,124800.0
2007-07-25 10:00:00,68.61,68.61,67.77,67.89,149700.0,50.3605,50.3605,49.7439,49.832,149700.0
2007-07-25 10:30:00,67.9,67.91,67.47,67.56,125400.0,49.8394,49.8467,49.5237,49.5898,125400.0
2007-07-25 11:00:00,67.55,67.79,67.35,67.68,129600.0,49.5825,49.7586,49.4357,49.6779,129600.0
2007-07-25 11:30:00,67.69,68.15,67.64,67.93,121950.0,49.6852,50.0229,49.6485,49.8614,121950.0
2007-07-25 12:00:00,67.89,67.94,67.52,67.55,98700.0,49.832,49.8687,49.5604,49.5825,98700.0
2007-07-25 12:30:00,67.57,67.57,67.07,67.25,134550.0,49.5971,49.5971,49.2301,49.3623,134550.0
2007-07-25 13:00:00,67.25,67.41,67.06,67.07,84450.0,49.3623,49.4797,49.2228,49.2301,84450.0
2007-07-25 13:30:00,67.05,67.14,66.92,66.95,100050.0,49.2155,49.2815,49.12,49.1421,100050.0
2007-07-25 14:00:00,66.97,67.25,66.87,67.12,166800.0,49.1567,49.3623,49.0833,49.2668,166800.0
2007-07-25 14:30:00,67.12,67.28,66.99,67.25,94950.0,49.2668,49.3843,49.1714,49.3623,94950.0
2007-07-25 15:00:00,67.25,67.92,67.23,67.77,165900.0,49.3623,49.854,49.3476,49.7439,165900.0
2007-07-25 15:30:00,67.78,67.81,67.6,67.75,114300.0,49.7513,49.7733,49.6192,49.7293,114300.0
2007-07-26 09:30:00,68.23,68.23,66.67,67.69,217500.0,50.0816,50.0816,48.9365,49.6852,217500.0
2007-07-26 10:00:00,67.69,67.98,67.35,67.57,134700.0,49.6852,49.8981,49.4357,49.5971,134700.0
2007-07-26 10:30:00,67.58,67.77,66.87,66.93,181200.0,49.6045,49.7439,49.0833,49.1274,181200.0
2007-07-26 11:00:00,66.93,66.97,66.65,66.79,130050.0,49.1274,49.1567,48.9219,49.0246,130050.0
2007-07-26 11:30:00,66.81,66.87,66.65,66.8,166050.0,49.0393,49.0833,48.9219,49.032,166050.0
2007-07-26 12:00:00,66.79,66.96,66.5,66.53,224850.0,49.0246,49.1494,48.8118,48.8338,224850.0
2007-07-26 12:30:00,66.51,66.81,66.27,66.59,104850.0,48.8191,49.0393,48.6429,48.8778,104850.0
2007-07-26 13:00:00,66.56,66.87,66.42,66.59,107550.0,48.8558,49.0833,48.753,48.8778,107550.0
2007-07-26 13:30:00,66.56,66.74,66.29,66.29,122850.0,48.8558,48.9879,48.6576,48.6576,122850.0
2007-07-26 14:00:00,66.33,66.46,65.85,66.1,161550.0,48.687,48.7824,48.3346,48.5181,161550.0
2007-07-26 14:30:00,66.13,66.5,65.96,66.23,264750.0,48.5402,48.8118,48.4154,48.6136,264750.0
2007-07-26 15:00:00,66.23,66.91,66.05,66.69,211050.0,48.6136,49.1127,48.4814,48.9512,211050.0
2007-07-26 15:30:00,66.69,67.25,66.4,66.82,219000.0,48.9512,49.3623,48.7384,49.0466,219000.0
2007-07-27 09:30:00,66.33,67.07,65.71,66.97,276900.0,48.687,49.2301,48.2319,49.1567,276900.0
2007-07-27 10:00:00,66.99,67.53,66.85,67.45,132300.0,49.1714,49.5678,49.0687,49.5091,132300.0
2007-07-27 10:30:00,67.41,67.49,66.71,66.91,205950.0,49.4797,49.5384,48.9659,49.1127,205950.0
2007-07-27 11:00:00,66.94,67.17,66.83,66.95,125400.0,49.1347,49.3035,49.054,49.1421,125400.0
2007-07-27 11:30:00,66.99,67.03,66.32,66.55,148050.0,49.1714,49.2008,48.6796,48.8485,148050.0
2007-07-27 12:00:00,66.55,66.63,66.13,66.36,125550.0,48.8485,48.9072,48.5402,48.709,125550.0
2007-07-27 12:30:00,66.33,66.35,66.0,66.23,127650.0,48.687,48.7017,48.4447,48.6136,127650.0
2007-07-27 13:00:00,66.21,66.63,66.1,66.36,61500.0,48.5989,48.9072,48.5181,48.709,61500.0
2007-07-27 13:30:00,66.36,66.73,66.15,66.55,85500.0,48.709,48.9806,48.5548,48.8485,85500.0
2007-07-27 14:00:00,66.57,66.6,66.23,66.29,71550.0,48.8631,48.8852,48.6136,48.6576,71550.0
2007-07-27 14:30:00,66.26,66.89,66.23,66.78,143700.0,48.6356,49.098,48.6136,49.0173,143700.0
2007-07-27 15:00:00,66.73,66.77,66.38,66.42,170700.0,48.9806,49.0099,48.7237,48.753,170700.0
2007-07-27 15:30:00,66.41,66.49,65.78,65.78,297450.0,48.7457,48.8044,48.2833,48.2833,297450.0
2007-07-30 09:30:00,65.8,66.35,65.41,66.35,202800.0,48.2979,48.7017,48.0117,48.7017,202800.0
2007-07-30 10:00:00,66.36,66.65,66.23,66.48,110550.0,48.709,48.9219,48.6136,48.7971,110550.0
2007-07-30 10:30:00,66.49,66.49,66.01,66.17,85050.0,48.8044,48.8044,48.4521,48.5695,85050.0
2007-07-30 11:00:00,66.18,66.39,65.95,66.21,94050.0,48.5769,48.731,48.408,48.5989,94050.0
2007-07-30 11:30:00,66.23,66.24,65.85,66.03,82800.0,48.6136,48.6209,48.3346,48.4668,82800.0
2007-07-30 12:00:00,66.03,66.2,65.96,66.14,49650.0,48.4668,48.5916,48.4154,48.5475,49650.0
2007-07-30 12:30:00,66.14,66.46,66.13,66.39,107700.0,48.5475,48.7824,48.5402,48.731,107700.0
2007-07-30 13:00:00,66.41,66.66,66.35,66.55,99000.0,48.7457,48.9292,48.7017,48.8485,99000.0
2007-07-30 13:30:00,66.54,66.96,66.33,66.86,65100.0,48.8411,49.1494,48.687,49.076,65100.0
2007-07-30 14:00:00,66.85,66.99,66.75,66.82,69000.0,49.0687,49.1714,48.9953,49.0466,69000.0
2007-07-30 14:30:00,66.81,67.0,66.71,66.89,60750.0,49.0393,49.1788,48.9659,49.098,60750.0
2007-07-30 15:00:00,66.89,67.17,66.83,67.01,140400.0,49.098,49.3035,49.054,49.1861,140400.0
2007-07-30 15:30:00,67.01,67.01,66.71,66.75,245100.0,49.1861,49.1861,48.9659,48.9953,245100.0
2007-07-31 09:30:00,66.47,67.47,66.45,67.44,173700.0,48.7897,49.5237,48.7751,49.5017,173700.0
2007-07-31 10:00:00,67.45,67.83,67.45,67.51,161400.0,49.5091,49.788,49.5091,49.5531,161400.0
2007-07-31 10:30:00,67.49,67.54,67.29,67.44,140100.0,49.5384,49.5751,49.3916,49.5017,140100.0
2007-07-31 11:00:00,67.44,67.65,67.25,67.59,94500.0,49.5017,49.6559,49.3623,49.6118,94500.0
2007-07-31 11:30:00,67.58,67.82,67.5,67.81,99450.0,49.6045,49.7806,49.5458,49.7733,99450.0
2007-07-31 12:00:00,67.81,67.87,67.59,67.65,71700.0,49.7733,49.8173,49.6118,49.6559,71700.0
2007-07-31 12:30:00,67.65,67.76,67.51,67.73,61650.0,49.6559,49.7366,49.5531,49.7146,61650.0
2007-07-31 13:00:00,67.73,67.87,67.54,67.59,62550.0,49.7146,49.8173,49.5751,49.6118,62550.0
2007-07-31 13:30:00,67.58,67.73,67.29,67.51,77700.0,49.6045,49.7146,49.3916,49.5531,77700.0
2007-07-31 14:00:00,67.48,67.63,67.28,67.31,105150.0,49.5311,49.6412,49.3843,49.4063,105150.0
2007-07-31 14:30:00,67.28,67.28,66.71,66.91,126600.0,49.3843,49.3843,48.9659,49.1127,126600.0
2007-07-31 15:00:00,66.9,67.17,66.83,66.87,133950.0,49.1054,49.3035,49.054,49.0833,133950.0
2007-07-31 15:30:00,66.83,66.96,65.81,65.81,247500.0,49.054,49.1494,48.3053,48.3053,247500.0
2007-08-01 09:30:00,65.8,66.16,64.42,64.89,281550.0,48.2979,48.5622,47.285,47.63,281550.0
2007-08-01 10:00:00,64.83,65.52,64.67,65.11,217800.0,47.586,48.0924,47.4685,47.7915,217800.0
2007-08-01 10:30:00,65.17,65.29,64.58,64.79,243300.0,47.8355,47.9236,47.4025,47.5566,243300.0
2007-08-01 11:00:00,64.83,65.49,64.61,65.25,152250.0,47.586,48.0704,47.4245,47.8942,152250.0
2007-08-01 11:30:00,65.27,66.0,65.25,65.99,99750.0,47.9089,48.4447,47.8942,48.4374,99750.0
2007-08-01 12:00:00,65.97,66.4,65.77,66.36,201300.0,48.4227,48.7384,48.2759,48.709,201300.0
2007-08-01 12:30:00,66.39,66.67,66.34,66.64,280200.0,48.731,48.9365,48.6943,48.9145,280200.0
2007-08-01 13:00:00,66.65,66.75,65.95,66.0,168900.0,48.9219,48.9953,48.408,48.4447,168900.0
2007-08-01 13:30:00,66.0,66.35,65.91,65.92,112950.0,48.4447,48.7017,48.3787,48.386,112950.0
2007-08-01 14:00:00,65.92,66.06,65.63,65.93,151350.0,48.386,48.4888,48.1732,48.3934,151350.0
2007-08-01 14:30:00,65.97,66.05,65.74,66.02,134550.0,48.4227,48.4814,48.2539,48.4594,134550.0
2007-08-01 15:00:00,66.02,66.06,65.6,65.81,273150.0,48.4594,48.4888,48.1511,48.3053,273150.0
2007-08-01 15:30:00,65.82,66.46,65.67,66.4,318600.0,48.3126,48.7824,48.2025,48.7384,318600.0
2007-08-02 09:30:00,67.03,67.85,66.79,67.46,165450.0,49.2008,49.8027,49.0246,49.5164,165450.0
2007-08-02 10:00:00,67.47,67.65,66.83,67.23,194400.0,49.5237,49.6559,49.054,49.3476,194400.0
2007-08-02 10:30:00,67.21,67.36,66.97,66.97,89100.0,49.3329,49.443,49.1567,49.1567,89100.0
2007-08-02 11:00:00,66.97,66.99,66.62,66.91,113550.0,49.1567,49.1714,48.8998,49.1127,113550.0
2007-08-02 11:30:00,66.95,67.66,66.91,67.66,115050.0,49.1421,49.6632,49.1127,49.6632,115050.0
2007-08-02 12:00:00,67.66,67.67,67.37,67.48,81600.0,49.6632,49.6705,49.4503,49.5311,81600.0
2007-08-02 12:30:00,67.49,67.49,67.13,67.21,92550.0,49.5384,49.5384,49.2742,49.3329,92550.0
2007-08-02 13:00:00,67.19,67.31,67.08,67.27,77250.0,49.3182,49.4063,49.2375,49.3769,77250.0
2007-08-02 13:30:00,67.22,67.51,67.19,67.32,104100.0,49.3402,49.5531,49.3182,49.4136,104100.0
2007-08-02 14:00:00,67.31,67.5,67.22,67.27,96900.0,49.4063,49.5458,49.3402,49.3769,96900.0
2007-08-02 14:30:00,67.27,67.41,67.09,67.27,114900.0,49.3769,49.4797,49.2448,49.3769,114900.0
2007-08-02 15:00:00,67.25,67.91,67.12,67.85,202800.0,49.3623,49.8467,49.2668,49.8027,202800.0
2007-08-02 15:30:00,67.83,67.9,67.25,67.57,296100.0,49.788,49.8394,49.3623,49.5971,296100.0
2007-08-03 09:30:00,67.83,67.83,67.31,67.63,317400.0,49.788,49.788,49.4063,49.6412,317400.0
2007-08-03 10:00:00,67.65,67.65,67.11,67.29,163800.0,49.6559,49.6559,49.2595,49.3916,163800.0
2007-08-03 10:30:00,67.33,67.75,67.28,67.61,106800.0,49.421,49.7293,49.3843,49.6265,106800.0
2007-08-03 11:00:00,67.62,67.85,67.53,67.59,81750.0,49.6338,49.8027,49.5678,49.6118,81750.0
2007-08-03 11:30:00,67.57,67.84,67.51,67.7,107400.0,49.5971,49.7953,49.5531,49.6926,107400.0
2007-08-03 12:00:00,67.69,67.87,67.5,67.53,72600.0,49.6852,49.8173,49.5458,49.5678,72600.0
2007-08-03 12:30:00,67.53,67.65,67.5,67.57,193800.0,49.5678,49.6559,49.5458,49.5971,193800.0
2007-08-03 13:00:00,67.59,67.79,67.55,67.75,83550.0,49.6118,49.7586,49.5825,49.7293,83550.0
2007-08-03 13:30:00,67.74,67.85,67.65,67.81,97800.0,49.7219,49.8027,49.6559,49.7733,97800.0
2007-08-03 14:00:00,67.83,68.0,67.4,67.44,257850.0,49.788,49.9128,49.4724,49.5017,257850.0
2007-08-03 14:30:00,67.45,67.65,67.32,67.41,191850.0,49.5091,49.6559,49.4136,49.4797,191850.0
2007-08-03 15:00:00,67.44,67.48,66.99,66.99,315300.0,49.5017,49.5311,49.1714,49.1714,315300.0
2007-08-03 15:30:00,66.97,67.22,66.33,66.33,311100.0,49.1567,49.3402,48.687,48.687,311100.0
2007-08-06 09:30:00,66.9,66.9,66.03,66.55,183750.0,49.1054,49.1054,48.4668,48.8485,183750.0
2007-08-06 10:00:00,66.55,66.8,66.21,66.39,218850.0,48.8485,49.032,48.5989,48.731,218850.0
2007-08-06 10:30:00,66.33,66.52,66.1,66.33,149400.0,48.687,48.8264,48.5181,48.687,149400.0
2007-08-06 11:00:00,66.36,66.59,66.26,66.56,97950.0,48.709,48.8778,48.6356,48.8558,97950.0
2007-08-06 11:30:00,66.53,67.07,66.49,66.93,94200.0,48.8338,49.2301,48.8044,49.1274,94200.0
2007-08-06 12:00:00,66.93,66.99,66.78,66.98,71400.0,49.1274,49.1714,49.0173,49.1641,71400.0
2007-08-06 12:30:00,66.96,67.39,66.96,67.21,83100.0,49.1494,49.465,49.1494,49.3329,83100.0
2007-08-06 13:00:00,67.21,67.21,66.55,66.77,98850.0,49.3329,49.3329,48.8485,49.0099,98850.0
2007-08-06 13:30:00,66.75,66.75,66.37,66.38,90900.0,48.9953,48.9953,48.7163,48.7237,90900.0
2007-08-06 14:00:00,66.41,66.93,66.41,66.71,93750.0,48.7457,49.1274,48.7457,48.9659,93750.0
2007-08-06 14:30:00,66.71,67.23,66.71,67.01,126150.0,48.9659,49.3476,48.9659,49.1861,126150.0
2007-08-06 15:00:00,67.01,67.33,66.84,67.33,132450.0,49.1861,49.421,49.0613,49.421,132450.0
2007-08-06 15:30:00,67.33,67.65,67.19,67.63,241950.0,49.421,49.6559,49.3182,49.6412,241950.0
2007-08-07 09:30:00,67.27,67.28,66.47,66.81,173850.0,49.3769,49.3843,48.7897,49.0393,173850.0
2007-08-07 10:00:00,66.77,67.21,66.74,67.17,92850.0,49.0099,49.3329,48.9879,49.3035,92850.0
2007-08-07 10:30:00,67.13,67.19,66.98,66.99,154800.0,49.2742,49.3182,49.1641,49.1714,154800.0
2007-08-07 11:00:00,66.99,67.11,66.85,66.94,104100.0,49.1714,49.2595,49.0687,49.1347,104100.0
2007-08-07 11:30:00,66.96,67.22,66.81,67.12,74100.0,49.1494,49.3402,49.0393,49.2668,74100.0
2007-08-07 12:00:00,67.09,67.3,67.01,67.05,72300.0,49.2448,49.399,49.1861,49.2155,72300.0
2007-08-07 12:30:00,67.07,67.17,66.85,66.91,107250.0,49.2301,49.3035,49.0687,49.1127,107250.0
2007-08-07 13:00:00,66.92,67.01,66.78,66.83,98400.0,49.12,49.1861,49.0173,49.054,98400.0
2007-08-07 13:30:00,66.8,66.99,66.77,66.97,67800.0,49.032,49.1714,49.0099,49.1567,67800.0
2007-08-07 14:00:00,67.0,67.0,65.55,65.61,244800.0,49.1788,49.1788,48.1144,48.1585,244800.0
2007-08-07 14:30:00,65.62,66.67,65.21,66.67,282300.0,48.1658,48.9365,47.8649,48.9365,282300.0
2007-08-07 15:00:00,66.67,67.14,66.27,66.5,344100.0,48.9365,49.2815,48.6429,48.8118,344100.0
2007-08-07 15:30:00,66.48,66.71,66.11,66.25,369000.0,48.7971,48.9659,48.5255,48.6283,369000.0
2007-08-08 09:30:00,66.67,66.67,65.81,65.83,147900.0,48.9365,48.9365,48.3053,48.32,147900.0
2007-08-08 10:00:00,65.83,65.99,65.49,65.71,228300.0,48.32,48.4374,48.0704,48.2319,228300.0
2007-08-08 10:30:00,65.71,65.99,65.6,65.65,165000.0,48.2319,48.4374,48.1511,48.1878,165000.0
2007-08-08 11:00:00,65.61,65.99,65.15,65.31,151500.0,48.1585,48.4374,47.8208,47.9383,151500.0
2007-08-08 11:30:00,65.35,65.43,65.03,65.08,123600.0,47.9676,48.0264,47.7328,47.7695,123600.0
2007-08-08 12:00:00,65.05,65.08,64.83,64.91,105750.0,47.7474,47.7695,47.586,47.6447,105750.0
2007-08-08 12:30:00,64.93,65.11,64.9,65.04,109350.0,47.6594,47.7915,47.6373,47.7401,109350.0
2007-08-08 13:00:00,65.01,65.37,64.94,65.26,85500.0,47.7181,47.9823,47.6667,47.9016,85500.0
2007-08-08 13:30:00,65.27,65.45,65.01,65.15,129600.0,47.9089,48.041,47.7181,47.8208,129600.0
2007-08-08 14:00:00,65.19,65.37,65.03,65.05,164400.0,47.8502,47.9823,47.7328,47.7474,164400.0
2007-08-08 14:30:00,65.05,65.16,64.91,64.91,221100.0,47.7474,47.8282,47.6447,47.6447,221100.0
2007-08-08 15:00:00,64.91,64.93,63.71,63.77,259950.0,47.6447,47.6594,46.7639,46.8079,259950.0
2007-08-08 15:30:00,63.74,64.14,62.58,64.14,547200.0,46.7859,47.0795,45.9344,47.0795,547200.0
2007-08-09 09:30:00,62.0,63.03,61.51,62.21,240750.0,45.5087,46.2647,45.149,45.6628,240750.0
2007-08-09 10:00:00,62.22,63.07,62.09,62.77,335400.0,45.6702,46.2941,45.5748,46.0739,335400.0
2007-08-09 10:30:00,62.77,63.02,62.56,62.8,194400.0,46.0739,46.2574,45.9197,46.0959,194400.0
2007-08-09 11:00:00,62.79,62.84,62.07,62.09,188850.0,46.0886,46.1253,45.5601,45.5748,188850.0
2007-08-09 11:30:00,62.11,62.23,61.17,61.35,273450.0,45.5894,45.6775,44.8995,45.0316,273450.0
2007-08-09 12:00:00,61.24,61.32,60.33,60.62,313800.0,44.9509,45.0096,44.2829,44.4958,313800.0
2007-08-09 12:30:00,60.62,60.76,60.41,60.41,242250.0,44.4958,44.5985,44.3416,44.3416,242250.0
2007-08-09 13:00:00,60.41,60.72,59.68,60.72,317100.0,44.3416,44.5692,43.8058,44.5692,317100.0
2007-08-09 13:30:00,60.72,61.67,60.72,61.65,210450.0,44.5692,45.2665,44.5692,45.2518,210450.0
2007-08-09 14:00:00,61.62,61.79,61.38,61.54,157050.0,45.2298,45.3546,45.0536,45.1711,157050.0
2007-08-09 14:30:00,61.53,62.24,61.41,62.13,257700.0,45.1637,45.6849,45.0756,45.6041,257700.0
2007-08-09 15:00:00,62.13,62.73,61.95,62.65,450750.0,45.6041,46.0445,45.472,45.9858,450750.0
2007-08-09 15:30:00,62.63,62.73,61.91,61.94,614400.0,45.9711,46.0445,45.4426,45.4647,614400.0
2007-08-10 09:30:00,62.35,62.35,60.41,60.51,153600.0,45.7656,45.7656,44.3416,44.415,153600.0
2007-08-10 10:00:00,60.49,61.79,60.46,61.03,255000.0,44.4003,45.3546,44.3783,44.7967,255000.0
2007-08-10 10:30:00,61.07,61.21,60.67,60.9,130050.0,44.8261,44.9288,44.5325,44.7013,130050.0
2007-08-10 11:00:00,60.82,61.61,60.79,61.03,151650.0,44.6426,45.2224,44.6205,44.7967,151650.0
2007-08-10 11:30:00,61.03,61.87,60.87,61.86,117900.0,44.7967,45.4133,44.6793,45.4059,117900.0
2007-08-10 12:00:00,61.88,62.45,61.88,62.32,196350.0,45.4206,45.839,45.4206,45.7436,196350.0
2007-08-10 12:30:00,62.32,62.67,62.26,62.55,356100.0,45.7436,46.0005,45.6995,45.9124,356100.0
2007-08-10 13:00:00,62.57,62.86,62.53,62.74,287100.0,45.9271,46.14,45.8977,46.0519,287100.0
2007-08-10 13:30:00,62.74,62.83,62.3,62.67,519750.0,46.0519,46.1179,45.7289,46.0005,519750.0
2007-08-10 14:00:00,62.69,63.1,62.64,62.95,322950.0,46.0152,46.3161,45.9785,46.206,322950.0
2007-08-10 14:30:00,62.99,63.25,62.64,63.1,324000.0,46.2354,46.4262,45.9785,46.3161,324000.0
2007-08-10 15:00:00,63.12,63.64,63.03,63.51,313950.0,46.3308,46.7125,46.2647,46.6171,313950.0
2007-08-10 15:30:00,63.52,64.0,63.4,63.66,475650.0,46.6244,46.9767,46.5363,46.7272,475650.0
2007-08-13 09:30:00,63.82,65.42,63.82,65.37,190050.0,46.8446,48.019,46.8446,47.9823,190050.0
2007-08-13 10:00:00,65.37,66.7,65.24,66.28,311550.0,47.9823,48.9586,47.8869,48.6503,311550.0
2007-08-13 10:30:00,66.27,66.27,65.55,65.67,230550.0,48.6429,48.6429,48.1144,48.2025,230550.0
2007-08-13 11:00:00,65.65,65.67,64.83,65.06,139050.0,48.1878,48.2025,47.586,47.7548,139050.0
2007-08-13 11:30:00,65.07,65.31,65.05,65.14,78000.0,47.7621,47.9383,47.7474,47.8135,78000.0
2007-08-13 12:00:00,65.16,65.24,64.83,64.83,84600.0,47.8282,47.8869,47.586,47.586,84600.0
2007-08-13 12:30:00,64.84,64.85,64.59,64.69,108450.0,47.5933,47.6006,47.4098,47.4832,108450.0
2007-08-13 13:00:00,64.69,64.76,64.17,64.22,96750.0,47.4832,47.5346,47.1015,47.1382,96750.0
2007-08-13 13:30:00,64.21,64.45,64.03,64.17,135900.0,47.1309,47.307,46.9987,47.1015,135900.0
2007-08-13 14:00:00,64.16,64.28,64.04,64.12,148200.0,47.0942,47.1822,47.0061,47.0648,148200.0
2007-08-13 14:30:00,64.17,64.17,63.67,63.73,127800.0,47.1015,47.1015,46.7345,46.7785,127800.0
2007-08-13 15:00:00,63.74,63.85,63.37,63.69,239550.0,46.7859,46.8666,46.5143,46.7492,239550.0
2007-08-13 15:30:00,63.69,63.73,63.37,63.45,183750.0,46.7492,46.7785,46.5143,46.573,183750.0
2007-08-14 09:30:00,63.67,63.73,63.09,63.32,163500.0,46.7345,46.7785,46.3088,46.4776,163500.0
2007-08-14 10:00:00,63.31,63.35,62.95,63.09,104250.0,46.4703,46.4996,46.206,46.3088,104250.0
2007-08-14 10:30:00,63.01,63.2,62.78,62.91,154650.0,46.2501,46.3895,46.0812,46.1767,154650.0
2007-08-14 11:00:00,62.89,62.97,62.63,62.82,192750.0,46.162,46.2207,45.9711,46.1106,192750.0
2007-08-14 11:30:00,62.82,63.34,62.71,63.25,126600.0,46.1106,46.4923,46.0299,46.4262,126600.0
2007-08-14 12:00:00,63.23,63.27,63.1,63.15,76050.0,46.4115,46.4409,46.3161,46.3528,76050.0
2007-08-14 12:30:00,63.14,63.33,63.0,63.31,89550.0,46.3455,46.4849,46.2427,46.4703,89550.0
2007-08-14 13:00:00,63.31,63.38,63.17,63.25,164700.0,46.4703,46.5216,46.3675,46.4262,164700.0
2007-08-14 13:30:00,63.28,63.43,63.12,63.17,137700.0,46.4482,46.5583,46.3308,46.3675,137700.0
2007-08-14 14:00:00,63.17,63.2,62.79,62.95,147150.0,46.3675,46.3895,46.0886,46.206,147150.0
2007-08-14 14:30:00,62.99,63.08,62.33,62.41,220650.0,46.2354,46.3014,45.7509,45.8096,220650.0
2007-08-14 15:00:00,62.41,62.66,62.01,62.33,302550.0,45.8096,45.9932,45.516,45.7509,302550.0
2007-08-14 15:30:00,62.37,62.41,61.97,61.97,205950.0,45.7803,45.8096,45.4867,45.4867,205950.0
2007-08-15 09:30:00,61.86,62.88,61.83,62.45,134700.0,45.4059,46.1546,45.3839,45.839,134700.0
2007-08-15 10:00:00,62.35,62.75,62.1,62.71,146700.0,45.7656,46.0592,45.5821,46.0299,146700.0
2007-08-15 10:30:00,62.72,62.76,62.5,62.59,71400.0,46.0372,46.0666,45.8757,45.9418,71400.0
2007-08-15 11:00:00,62.6,62.73,62.49,62.66,35850.0,45.9491,46.0445,45.8684,45.9932,35850.0
2007-08-15 11:30:00,62.67,62.72,62.06,62.23,115350.0,46.0005,46.0372,45.5527,45.6775,115350.0
2007-08-15 12:00:00,62.25,62.47,62.2,62.26,89850.0,45.6922,45.8537,45.6555,45.6995,89850.0
2007-08-15 12:30:00,62.26,62.39,62.19,62.37,46050.0,45.6995,45.795,45.6482,45.7803,46050.0
2007-08-15 13:00:00,62.37,62.37,62.12,62.25,68700.0,45.7803,45.7803,45.5968,45.6922,68700.0
2007-08-15 13:30:00,62.32,62.7,62.27,62.37,124500.0,45.7436,46.0225,45.7069,45.7803,124500.0
2007-08-15 14:00:00,62.37,62.45,62.1,62.1,95100.0,45.7803,45.839,45.5821,45.5821,95100.0
2007-08-15 14:30:00,62.09,62.12,61.57,61.67,127800.0,45.5748,45.5968,45.1931,45.2665,127800.0
2007-08-15 15:00:00,61.67,61.8,61.17,61.17,151800.0,45.2665,45.3619,44.8995,44.8995,151800.0
2007-08-15 15:30:00,61.21,61.36,60.85,60.95,275700.0,44.9288,45.0389,44.6646,44.738,275700.0
2007-08-16 09:30:00,60.79,61.45,60.03,60.4,171300.0,44.6205,45.105,44.0627,44.3343,171300.0
2007-08-16 10:00:00,60.37,60.45,59.65,59.65,136350.0,44.3123,44.371,43.7838,43.7838,136350.0
2007-08-16 10:30:00,59.65,59.99,59.57,59.68,207000.0,43.7838,44.0333,43.7251,43.8058,207000.0
2007-08-16 11:00:00,59.65,60.51,59.58,59.91,105150.0,43.7838,44.415,43.7324,43.9746,105150.0
2007-08-16 11:30:00,59.91,59.94,59.13,59.22,206400.0,43.9746,43.9966,43.4021,43.4682,206400.0
2007-08-16 12:00:00,59.19,59.21,58.39,58.54,225300.0,43.4461,43.4608,42.8589,42.969,225300.0
2007-08-16 12:30:00,58.53,58.77,58.37,58.41,189600.0,42.9617,43.1378,42.8442,42.8736,189600.0
2007-08-16 13:00:00,58.42,59.16,58.19,59.03,169200.0,42.8809,43.4241,42.7121,43.3287,169200.0
2007-08-16 13:30:00,58.99,59.57,58.97,59.31,121800.0,43.2993,43.7251,43.2846,43.5342,121800.0
2007-08-16 14:00:00,59.27,59.79,59.1,59.66,102000.0,43.5049,43.8865,43.3801,43.7911,102000.0
2007-08-16 14:30:00,59.62,59.63,59.09,59.09,88500.0,43.7618,43.7691,43.3727,43.3727,88500.0
2007-08-16 15:00:00,59.05,59.31,58.59,59.22,102900.0,43.3434,43.5342,43.0057,43.4682,102900.0
2007-08-16 15:30:00,59.25,60.9,59.11,60.73,278100.0,43.4902,44.7013,43.3874,44.5765,278100.0
2007-08-17 09:30:00,65.69,65.69,58.81,63.12,339900.0,48.2172,48.2172,43.1672,46.3308,339900.0
2007-08-17 10:00:00,63.12,63.12,61.93,62.17,308100.0,46.3308,46.3308,45.4573,45.6335,308100.0
2007-08-17 10:30:00,62.12,62.61,61.44,61.97,212100.0,45.5968,45.9564,45.0977,45.4867,212100.0
2007-08-17 11:00:00,61.97,62.83,61.96,62.51,181650.0,45.4867,46.1179,45.4793,45.883,181650.0
2007-08-17 11:30:00,62.52,62.93,62.41,62.59,109650.0,45.8904,46.1913,45.8096,45.9418,109650.0
2007-08-17 12:00:00,62.62,62.9,62.39,62.71,143250.0,45.9638,46.1693,45.795,46.0299,143250.0
2007-08-17 12:30:00,62.75,62.83,62.35,62.75,109050.0,46.0592,46.1179,45.7656,46.0592,109050.0
2007-08-17 13:00:00,62.76,63.03,62.69,62.91,135150.0,46.0666,46.2647,46.0152,46.1767,135150.0
2007-08-17 13:30:00,62.96,63.11,62.77,62.93,115950.0,46.2134,46.3235,46.0739,46.1913,115950.0
2007-08-17 14:00:00,62.94,63.21,62.77,62.96,141450.0,46.1987,46.3969,46.0739,46.2134,141450.0
2007-08-17 14:30:00,63.0,63.31,62.93,63.13,122400.0,46.2427,46.4703,46.1913,46.3381,122400.0
2007-08-17 15:00:00,63.12,63.55,63.09,63.23,231600.0,46.3308,46.6464,46.3088,46.4115,231600.0
2007-08-17 15:30:00,63.28,63.67,63.28,63.39,283050.0,46.4482,46.7345,46.4482,46.529,283050.0
2007-08-20 09:30:00,63.78,64.31,63.38,64.23,132150.0,46.8152,47.2043,46.5216,47.1455,132150.0
2007-08-20 10:00:00,64.25,64.41,63.97,64.05,95850.0,47.1602,47.2777,46.9547,47.0134,95850.0
2007-08-20 10:30:00,64.05,64.29,63.91,63.99,70800.0,47.0134,47.1896,46.9107,46.9694,70800.0
2007-08-20 11:00:00,64.03,64.13,63.83,64.08,55500.0,46.9987,47.0721,46.8519,47.0354,55500.0
2007-08-20 11:30:00,64.14,64.39,63.97,63.98,85500.0,47.0795,47.263,46.9547,46.962,85500.0
2007-08-20 12:00:00,63.97,64.07,63.6,63.88,89550.0,46.9547,47.0281,46.6831,46.8886,89550.0
2007-08-20 12:30:00,63.9,64.11,63.77,63.93,61800.0,46.9033,47.0575,46.8079,46.9253,61800.0
2007-08-20 13:00:00,63.89,64.12,63.89,64.05,37350.0,46.896,47.0648,46.896,47.0134,37350.0
2007-08-20 13:30:00,64.04,64.44,63.99,64.24,60450.0,47.0061,47.2997,46.9694,47.1529,60450.0
2007-08-20 14:00:00,64.23,64.47,64.03,64.47,68400.0,47.1455,47.3217,46.9987,47.3217,68400.0
2007-08-20 14:30:00,64.43,65.05,64.35,65.05,115800.0,47.2924,47.7474,47.2336,47.7474,115800.0
2007-08-20 15:00:00,65.06,65.59,64.91,65.27,156450.0,47.7548,48.1438,47.6447,47.9089,156450.0
2007-08-20 15:30:00,65.23,65.33,64.95,64.95,209700.0,47.8796,47.953,47.674,47.674,209700.0
2007-08-21 09:30:00,64.83,65.08,64.21,64.81,139800.0,47.586,47.7695,47.1309,47.5713,139800.0
2007-08-21 10:00:00,64.82,64.87,64.34,64.49,95700.0,47.5786,47.6153,47.2263,47.3364,95700.0
2007-08-21 10:30:00,64.48,64.99,64.48,64.99,55350.0,47.3291,47.7034,47.3291,47.7034,55350.0
2007-08-21 11:00:00,64.96,65.46,64.87,65.45,77250.0,47.6814,48.0484,47.6153,48.041,77250.0
2007-08-21 11:30:00,65.39,65.56,65.35,65.52,93150.0,47.997,48.1218,47.9676,48.0924,93150.0
2007-08-21 12:00:00,65.52,65.57,65.44,65.51,58800.0,48.0924,48.1291,48.0337,48.0851,58800.0
2007-08-21 12:30:00,65.51,65.51,65.19,65.37,64350.0,48.0851,48.0851,47.8502,47.9823,64350.0
2007-08-21 13:00:00,65.37,65.68,65.31,65.6,51000.0,47.9823,48.2099,47.9383,48.1511,51000.0
2007-08-21 13:30:00,65.65,65.77,65.53,65.57,47250.0,48.1878,48.2759,48.0998,48.1291,47250.0
2007-08-21 14:00:00,65.57,65.83,65.51,65.52,58350.0,48.1291,48.32,48.0851,48.0924,58350.0
2007-08-21 14:30:00,65.49,65.55,65.06,65.32,77100.0,48.0704,48.1144,47.7548,47.9456,77100.0
2007-08-21 15:00:00,65.33,65.58,65.33,65.58,66600.0,47.953,48.1365,47.953,48.1365,66600.0
2007-08-21 15:30:00,65.59,65.78,65.4,65.46,106950.0,48.1438,48.2833,48.0043,48.0484,106950.0
2007-08-22 09:30:00,65.96,67.53,65.96,67.53,327900.0,48.4154,49.5678,48.4154,49.5678,327900.0
2007-08-22 10:00:00,67.53,68.67,67.49,68.65,383250.0,49.5678,50.4046,49.5384,50.3899,383250.0
2007-08-22 10:30:00,68.6,68.73,68.08,68.25,294300.0,50.3532,50.4486,49.9715,50.0963,294300.0
2007-08-22 11:00:00,68.25,68.28,67.75,68.01,277800.0,50.0963,50.1183,49.7293,49.9201,277800.0
2007-08-22 11:30:00,68.0,69.0,67.99,68.53,211650.0,49.9128,50.6468,49.9054,50.3018,211650.0
2007-08-22 12:00:00,68.6,68.74,68.27,68.51,144150.0,50.3532,50.4559,50.111,50.2871,144150.0
2007-08-22 12:30:00,68.49,68.51,67.98,68.2,122700.0,50.2724,50.2871,49.8981,50.0596,122700.0
2007-08-22 13:00:00,68.23,68.41,68.1,68.1,131400.0,50.0816,50.2137,49.9862,49.9862,131400.0
2007-08-22 13:30:00,68.09,68.47,68.0,68.46,123900.0,49.9788,50.2578,49.9128,50.2504,123900.0
2007-08-22 14:00:00,68.46,68.65,68.45,68.49,149850.0,50.2504,50.3899,50.2431,50.2724,149850.0
2007-08-22 14:30:00,68.45,68.67,68.42,68.65,117750.0,50.2431,50.4046,50.2211,50.3899,117750.0
2007-08-22 15:00:00,68.65,68.97,68.51,68.9,195000.0,50.3899,50.6248,50.2871,50.5734,195000.0
2007-08-22 15:30:00,68.91,69.33,68.77,68.91,287400.0,50.5807,50.889,50.478,50.5807,287400.0
2007-08-23 09:30:00,69.29,69.93,68.83,68.86,318600.0,51.0166,51.4878,50.6779,50.7,318600.0
2007-08-23 10:00:00,68.83,69.07,68.57,68.97,329850.0,50.6779,50.8546,50.4865,50.781,329850.0
2007-08-23 10:30:00,68.98,69.26,68.91,68.99,205950.0,50.7883,50.9945,50.7368,50.7957,205950.0
2007-08-23 11:00:00,69.0,69.03,68.37,68.51,102300.0,50.8031,50.8252,50.3392,50.4423,102300.0
2007-08-23 11:30:00,68.5,68.51,68.02,68.08,170250.0,50.4349,50.4423,50.0815,50.1257,170250.0
2007-08-23 12:00:00,68.07,68.24,68.0,68.13,136650.0,50.1183,50.2435,50.0668,50.1625,136650.0
2007-08-23 12:30:00,68.13,68.21,67.59,67.65,176850.0,50.1625,50.2214,49.7649,49.8091,176850.0
2007-08-23 13:00:00,67.67,67.99,67.58,67.9,109950.0,49.8238,50.0594,49.7576,49.9932,109950.0
2007-08-23 13:30:00,67.94,68.16,67.91,68.03,171600.0,50.0226,50.1846,50.0005,50.0889,171600.0
2007-08-23 14:00:00,68.05,68.43,67.88,67.91,158550.0,50.1036,50.3834,49.9784,50.0005,158550.0
2007-08-23 14:30:00,67.91,68.01,67.59,67.87,133950.0,50.0005,50.0742,49.7649,49.9711,133950.0
2007-08-23 15:00:00,67.86,68.38,67.75,68.19,219750.0,49.9637,50.3466,49.8827,50.2067,219750.0
2007-08-23 15:30:00,68.19,68.49,67.99,68.15,258750.0,50.2067,50.4276,50.0594,50.1772,258750.0
2007-08-24 09:30:00,68.31,68.92,68.15,68.61,139350.0,50.295,50.7442,50.1772,50.5159,139350.0
2007-08-24 10:00:00,68.63,69.33,68.63,68.69,113700.0,50.5306,51.046,50.5306,50.5748,113700.0
2007-08-24 10:30:00,68.73,68.83,68.62,68.71,54300.0,50.6043,50.6779,50.5233,50.5895,54300.0
2007-08-24 11:00:00,68.7,68.82,68.67,68.82,66000.0,50.5822,50.6705,50.5601,50.6705,66000.0
2007-08-24 11:30:00,68.82,69.25,68.8,69.21,151350.0,50.6705,50.9871,50.6558,50.9577,151350.0
2007-08-24 12:00:00,69.21,69.41,68.98,69.18,145350.0,50.9577,51.1049,50.7883,50.9356,145350.0
2007-08-24 12:30:00,69.17,69.45,69.17,69.35,90600.0,50.9282,51.1344,50.9282,51.0608,90600.0
2007-08-24 13:00:00,69.35,69.58,69.28,69.33,128550.0,51.0608,51.2301,51.0092,51.046,128550.0
2007-08-24 13:30:00,69.33,69.58,69.25,69.51,134250.0,51.046,51.2301,50.9871,51.1786,134250.0
2007-08-24 14:00:00,69.49,69.82,69.38,69.73,179400.0,51.1638,51.4068,51.0829,51.3406,179400.0
2007-08-24 14:30:00,69.75,70.0,69.66,69.99,164400.0,51.3553,51.5393,51.289,51.532,164400.0
2007-08-24 15:00:00,69.99,69.99,69.52,69.85,111450.0,51.532,51.532,51.1859,51.4289,111450.0
2007-08-24 15:30:00,69.85,70.11,69.78,70.04,284250.0,51.4289,51.6203,51.3774,51.5688,284250.0
2007-08-27 09:30:00,70.07,70.85,70.07,70.55,132000.0,51.5909,52.1652,51.5909,51.9443,132000.0
2007-08-27 10:00:00,70.55,70.61,70.18,70.42,131250.0,51.9443,51.9885,51.6719,51.8486,131250.0
2007-08-27 10:30:00,70.42,70.43,69.87,70.19,128400.0,51.8486,51.8559,51.4436,51.6792,128400.0
2007-08-27 11:00:00,70.2,70.42,70.19,70.33,100050.0,51.6866,51.8486,51.6792,51.7823,100050.0
2007-08-27 11:30:00,70.34,70.5,70.3,70.46,88200.0,51.7897,51.9075,51.7602,51.878,88200.0
2007-08-27 12:00:00,70.47,70.77,70.41,70.71,80100.0,51.8854,52.1063,51.8412,52.0621,80100.0
2007-08-27 12:30:00,70.71,70.96,70.65,70.93,67350.0,52.0621,52.2462,52.0179,52.2241,67350.0
2007-08-27 13:00:00,70.94,71.63,70.93,71.48,163050.0,52.2314,52.7395,52.2241,52.629,163050.0
2007-08-27 13:30:00,71.49,71.52,70.9,71.13,154950.0,52.6364,52.6585,52.202,52.3713,154950.0
2007-08-27 14:00:00,71.15,72.09,71.15,72.05,195300.0,52.3861,53.0782,52.3861,53.0487,195300.0
2007-08-27 14:30:00,72.04,72.48,71.64,72.37,266250.0,53.0413,53.3653,52.7468,53.2843,266250.0
2007-08-27 15:00:00,72.33,72.34,71.23,71.25,222600.0,53.2549,53.2622,52.445,52.4597,222600.0
2007-08-27 15:30:00,71.28,71.71,71.05,71.05,235050.0,52.4818,52.7984,52.3124,52.3124,235050.0
2007-08-28 09:30:00,70.5,70.73,69.78,70.0,239850.0,51.9075,52.0768,51.3774,51.5393,239850.0
2007-08-28 10:00:00,70.0,70.27,70.0,70.03,114300.0,51.5393,51.7381,51.5393,51.5614,114300.0
2007-08-28 10:30:00,70.05,70.15,69.85,70.05,141600.0,51.5762,51.6498,51.4289,51.5762,141600.0
2007-08-28 11:00:00,70.03,70.17,69.74,69.81,120000.0,51.5614,51.6645,51.3479,51.3995,120000.0
2007-08-28 11:30:00,69.81,69.82,69.41,69.68,106200.0,51.3995,51.4068,51.1049,51.3037,106200.0
2007-08-28 12:00:00,69.69,69.73,69.57,69.62,137850.0,51.3111,51.3406,51.2227,51.2596,137850.0
2007-08-28 12:30:00,69.63,69.79,69.53,69.71,134250.0,51.2669,51.3847,51.1933,51.3258,134250.0
2007-08-28 13:00:00,69.69,69.71,69.57,69.67,121200.0,51.3111,51.3258,51.2227,51.2964,121200.0
2007-08-28 13:30:00,69.66,69.67,69.59,69.64,117000.0,51.289,51.2964,51.2375,51.2743,117000.0
2007-08-28 14:00:00,69.65,69.67,69.1,69.56,192750.0,51.2816,51.2964,50.8767,51.2154,192750.0
2007-08-28 14:30:00,69.55,69.62,68.83,68.93,189000.0,51.208,51.2596,50.6779,50.7515,189000.0
2007-08-28 15:00:00,68.94,68.99,68.53,68.57,331800.0,50.7589,50.7957,50.457,50.4865,331800.0
2007-08-28 15:30:00,68.55,68.58,68.1,68.36,426600.0,50.4717,50.4938,50.1404,50.3319,426600.0
2007-08-29 09:30:00,68.8,69.31,68.63,68.77,160050.0,50.6558,51.0313,50.5306,50.6337,160050.0
2007-08-29 10:00:00,68.76,69.69,68.63,69.59,112800.0,50.6264,51.3111,50.5306,51.2375,112800.0
2007-08-29 10:30:00,69.59,69.65,68.93,69.59,106350.0,51.2375,51.2816,50.7515,51.2375,106350.0
2007-08-29 11:00:00,69.59,69.87,69.53,69.55,68550.0,51.2375,51.4436,51.1933,51.208,68550.0
2007-08-29 11:30:00,69.59,69.92,69.58,69.85,51000.0,51.2375,51.4804,51.2301,51.4289,51000.0
2007-08-29 12:00:00,69.87,69.87,69.62,69.65,34650.0,51.4436,51.4436,51.2596,51.2816,34650.0
2007-08-29 12:30:00,69.64,69.76,69.33,69.33,50250.0,51.2743,51.3626,51.046,51.046,50250.0
2007-08-29 13:00:00,69.37,69.49,69.23,69.27,51150.0,51.0755,51.1638,50.9724,51.0019,51150.0
2007-08-29 13:30:00,69.29,69.55,69.27,69.45,58350.0,51.0166,51.208,51.0019,51.1344,58350.0
2007-08-29 14:00:00,69.46,69.89,69.44,69.66,75150.0,51.1418,51.4584,51.127,51.289,75150.0
2007-08-29 14:30:00,69.65,70.09,69.53,70.03,151950.0,51.2816,51.6056,51.1933,51.5614,151950.0
2007-08-29 15:00:00,70.0,70.33,69.98,70.29,115800.0,51.5393,51.7823,51.5246,51.7529,115800.0
2007-08-29 15:30:00,70.29,70.6,70.29,70.57,122100.0,51.7529,51.9811,51.7529,51.959,122100.0
2007-08-30 09:30:00,69.83,70.6,69.74,70.49,223500.0,51.4142,51.9811,51.3479,51.9001,223500.0
2007-08-30 10:00:00,70.5,70.96,70.37,70.82,170100.0,51.9075,52.2462,51.8118,52.1431,170100.0
2007-08-30 10:30:00,70.81,70.83,70.41,70.58,95100.0,52.1357,52.1505,51.8412,51.9664,95100.0
2007-08-30 11:00:00,70.59,71.08,70.54,70.91,127800.0,51.9737,52.3345,51.9369,52.2094,127800.0
2007-08-30 11:30:00,70.94,70.94,70.5,70.51,101850.0,52.2314,52.2314,51.9075,51.9148,101850.0
2007-08-30 12:00:00,70.52,70.63,70.26,70.41,168900.0,51.9222,52.0032,51.7308,51.8412,168900.0
2007-08-30 12:30:00,70.41,70.79,70.31,70.63,89700.0,51.8412,52.121,51.7676,52.0032,89700.0
2007-08-30 13:00:00,70.63,70.66,70.5,70.55,75900.0,52.0032,52.0253,51.9075,51.9443,75900.0
2007-08-30 13:30:00,70.52,70.53,70.18,70.43,81900.0,51.9222,51.9296,51.6719,51.8559,81900.0
2007-08-30 14:00:00,70.46,70.46,69.97,69.97,173550.0,51.878,51.878,51.5173,51.5173,173550.0
2007-08-30 14:30:00,69.95,70.03,69.35,69.54,185700.0,51.5025,51.5614,51.0608,51.2007,185700.0
2007-08-30 15:00:00,69.53,70.31,69.53,70.09,196350.0,51.1933,51.7676,51.1933,51.6056,196350.0
2007-08-30 15:30:00,70.1,70.21,69.62,69.93,320550.0,51.613,51.694,51.2596,51.4878,320550.0
2007-08-31 09:30:00,70.77,71.28,70.67,71.2,154800.0,52.1063,52.4818,52.0326,52.4229,154800.0
2007-08-31 10:00:00,71.15,71.44,70.74,71.25,90600.0,52.3861,52.5996,52.0842,52.4597,90600.0
2007-08-31 10:30:00,71.23,71.46,71.13,71.13,71550.0,52.445,52.6143,52.3713,52.3713,71550.0
2007-08-31 11:00:00,71.15,71.2,70.61,70.95,80550.0,52.3861,52.4229,51.9885,52.2388,80550.0
2007-08-31 11:30:00,70.94,70.94,70.66,70.83,104700.0,52.2314,52.2314,52.0253,52.1505,104700.0
2007-08-31 12:00:00,70.82,71.33,70.77,71.33,77700.0,52.1431,52.5186,52.1063,52.5186,77700.0
2007-08-31 12:30:00,71.31,71.53,71.17,71.23,75600.0,52.5039,52.6658,52.4008,52.445,75600.0
2007-08-31 13:00:00,71.23,71.24,71.05,71.2,40650.0,52.445,52.4523,52.3124,52.4229,40650.0
2007-08-31 13:30:00,71.17,71.4,70.98,71.35,67200.0,52.4008,52.5701,52.2609,52.5333,67200.0
2007-08-31 14:00:00,71.36,71.61,71.32,71.59,99300.0,52.5407,52.7247,52.5112,52.71,99300.0
2007-08-31 14:30:00,71.59,71.69,71.5,71.5,55500.0,52.71,52.7837,52.6438,52.6438,55500.0
2007-08-31 15:00:00,71.52,71.87,71.47,71.65,108900.0,52.6585,52.9162,52.6217,52.7542,108900.0
2007-08-31 15:30:00,71.68,71.95,71.47,71.53,237750.0,52.7763,52.9751,52.6217,52.6658,237750.0
2007-09-04 09:30:00,71.49,71.85,71.17,71.8,109650.0,52.6364,52.9015,52.4008,52.8646,109650.0
2007-09-04 10:00:00,71.85,72.0,71.73,71.82,82500.0,52.9015,53.0119,52.8131,52.8794,82500.0
2007-09-04 10:30:00,71.81,72.09,71.81,71.98,100350.0,52.872,53.0782,52.872,52.9972,100350.0
2007-09-04 11:00:00,71.97,71.98,71.61,71.73,138000.0,52.9898,52.9972,52.7247,52.8131,138000.0
2007-09-04 11:30:00,71.71,71.9,71.67,71.81,72750.0,52.7984,52.9383,52.7689,52.872,72750.0
2007-09-04 12:00:00,71.83,71.91,71.78,71.79,61350.0,52.8867,52.9456,52.8499,52.8573,61350.0
2007-09-04 12:30:00,71.81,72.14,71.8,72.0,54150.0,52.872,53.115,52.8646,53.0119,54150.0
2007-09-04 13:00:00,71.99,72.36,71.97,72.33,97650.0,53.0045,53.277,52.9898,53.2549,97650.0
2007-09-04 13:30:00,72.33,72.65,72.21,72.61,118800.0,53.2549,53.4905,53.1665,53.461,118800.0
2007-09-04 14:00:00,72.65,72.67,72.49,72.67,91050.0,53.4905,53.5052,53.3727,53.5052,91050.0
2007-09-04 14:30:00,72.64,73.01,72.61,72.92,87750.0,53.4831,53.7555,53.461,53.6893,87750.0
2007-09-04 15:00:00,72.93,73.33,72.86,73.28,114750.0,53.6966,53.9911,53.6451,53.9543,114750.0
2007-09-04 15:30:00,73.27,73.33,72.89,72.98,352050.0,53.947,53.9911,53.6672,53.7334,352050.0
2007-09-05 09:30:00,72.31,72.81,72.31,72.43,203100.0,53.2401,53.6083,53.2401,53.3285,203100.0
2007-09-05 10:00:00,72.43,72.43,72.04,72.24,316500.0,53.3285,53.3285,53.0413,53.1886,316500.0
2007-09-05 10:30:00,72.24,72.73,71.87,72.59,137700.0,53.1886,53.5494,52.9162,53.4463,137700.0
2007-09-05 11:00:00,72.59,72.73,72.47,72.58,92550.0,53.4463,53.5494,53.3579,53.4389,92550.0
2007-09-05 11:30:00,72.57,72.69,72.37,72.69,80550.0,53.4316,53.5199,53.2843,53.5199,80550.0
2007-09-05 12:00:00,72.67,72.95,72.62,72.86,37050.0,53.5052,53.7114,53.4684,53.6451,37050.0
2007-09-05 12:30:00,72.87,72.88,72.63,72.71,52650.0,53.6525,53.6598,53.4758,53.5347,52650.0
2007-09-05 13:00:00,72.73,72.86,72.54,72.63,69300.0,53.5494,53.6451,53.4095,53.4758,69300.0
2007-09-05 13:30:00,72.63,72.66,72.44,72.55,193950.0,53.4758,53.4978,53.3359,53.4168,193950.0
2007-09-05 14:00:00,72.53,72.65,72.12,72.19,236550.0,53.4021,53.4905,53.1003,53.1518,236550.0
2007-09-05 14:30:00,72.2,72.53,72.08,72.47,228450.0,53.1592,53.4021,53.0708,53.3579,228450.0
2007-09-05 15:00:00,72.45,72.77,72.43,72.67,140850.0,53.3432,53.5788,53.3285,53.5052,140850.0
2007-09-05 15:30:00,72.66,72.89,72.52,72.63,220500.0,53.4978,53.6672,53.3948,53.4758,220500.0
2007-09-06 09:30:00,72.67,73.29,72.67,72.91,117150.0,53.5052,53.9617,53.5052,53.6819,117150.0
2007-09-06 10:00:00,72.94,73.0,72.3,72.58,269700.0,53.704,53.7482,53.2328,53.4389,269700.0
2007-09-06 10:30:00,72.58,72.85,72.51,72.81,135300.0,53.4389,53.6377,53.3874,53.6083,135300.0
2007-09-06 11:00:00,72.81,72.84,72.44,72.59,247350.0,53.6083,53.6304,53.3359,53.4463,247350.0
2007-09-06 11:30:00,72.6,72.89,72.56,72.81,138600.0,53.4537,53.6672,53.4242,53.6083,138600.0
2007-09-06 12:00:00,72.81,73.29,72.67,73.06,113400.0,53.6083,53.9617,53.5052,53.7924,113400.0
2007-09-06 12:30:00,73.05,73.32,72.9,73.11,99600.0,53.785,53.9838,53.6745,53.8292,99600.0
2007-09-06 13:00:00,73.1,73.21,72.79,72.97,53100.0,53.8218,53.9028,53.5936,53.7261,53100.0
2007-09-06 13:30:00,72.97,73.55,72.91,73.52,92250.0,53.7261,54.1531,53.6819,54.131,92250.0
2007-09-06 14:00:00,73.52,73.62,73.33,73.4,78900.0,54.131,54.2047,53.9911,54.0427,78900.0
2007-09-06 14:30:00,73.42,73.45,73.17,73.2,83250.0,54.0574,54.0795,53.8733,53.8954,83250.0
2007-09-06 15:00:00,73.2,73.35,73.13,73.29,261900.0,53.8954,54.0059,53.8439,53.9617,261900.0
2007-09-06 15:30:00,73.28,73.63,73.27,73.37,291750.0,53.9543,54.212,53.947,54.0206,291750.0
2007-09-07 09:30:00,72.0,72.0,71.05,71.25,262350.0,53.0119,53.0119,52.3124,52.4597,262350.0
2007-09-07 10:00:00,71.25,71.7,71.2,71.36,159000.0,52.4597,52.791,52.4229,52.5407,159000.0
2007-09-07 10:30:00,71.36,71.41,70.25,70.31,182850.0,52.5407,52.5775,51.7234,51.7676,182850.0
2007-09-07 11:00:00,70.26,70.53,70.26,70.51,150450.0,51.7308,51.9296,51.7308,51.9148,150450.0
2007-09-07 11:30:00,70.53,70.87,70.51,70.67,162300.0,51.9296,52.1799,51.9148,52.0326,162300.0
2007-09-07 12:00:00,70.7,70.75,70.61,70.71,105900.0,52.0547,52.0916,51.9885,52.0621,105900.0
2007-09-07 12:30:00,70.71,70.79,70.53,70.57,195900.0,52.0621,52.121,51.9296,51.959,195900.0
2007-09-07 13:00:00,70.56,70.78,70.5,70.63,137850.0,51.9517,52.1136,51.9075,52.0032,137850.0
2007-09-07 13:30:00,70.57,70.81,70.52,70.65,87900.0,51.959,52.1357,51.9222,52.0179,87900.0
2007-09-07 14:00:00,70.62,70.87,70.6,70.65,107400.0,51.9958,52.1799,51.9811,52.0179,107400.0
2007-09-07 14:30:00,70.64,70.73,70.33,70.33,140700.0,52.0106,52.0768,51.7823,51.7823,140700.0
2007-09-07 15:00:00,70.32,70.71,70.18,70.29,153900.0,51.775,52.0621,51.6719,51.7529,153900.0
2007-09-07 15:30:00,70.29,70.46,70.04,70.3,287250.0,51.7529,51.878,51.5688,51.7602,287250.0
2007-09-10 09:30:00,70.5,71.16,70.39,70.46,223200.0,51.9075,52.3934,51.8265,51.878,223200.0
2007-09-10 10:00:00,70.46,70.55,69.82,69.83,251550.0,51.878,51.9443,51.4068,51.4142,251550.0
2007-09-10 10:30:00,69.83,70.05,69.27,69.34,226950.0,51.4142,51.5762,51.0019,51.0534,226950.0
2007-09-10 11:00:00,69.35,69.37,68.73,69.08,237450.0,51.0608,51.0755,50.6043,50.862,237450.0
2007-09-10 11:30:00,69.09,69.43,69.04,69.31,201300.0,50.8693,51.1197,50.8325,51.0313,201300.0
2007-09-10 12:00:00,69.32,69.36,68.97,69.09,109500.0,51.0387,51.0681,50.781,50.8693,109500.0
2007-09-10 12:30:00,69.1,69.13,68.93,69.1,111300.0,50.8767,50.8988,50.7515,50.8767,111300.0
2007-09-10 13:00:00,69.07,69.29,69.01,69.25,134100.0,50.8546,51.0166,50.8104,50.9871,134100.0
2007-09-10 13:30:00,69.27,69.54,69.25,69.37,118650.0,51.0019,51.2007,50.9871,51.0755,118650.0
2007-09-10 14:00:00,69.36,69.56,69.21,69.56,141600.0,51.0681,51.2154,50.9577,51.2154,141600.0
2007-09-10 14:30:00,69.57,69.81,69.53,69.73,237600.0,51.2227,51.3995,51.1933,51.3406,237600.0
2007-09-10 15:00:00,69.73,69.99,69.6,69.77,473100.0,51.3406,51.532,51.2448,51.37,473100.0
2007-09-10 15:30:00,69.78,69.9,69.33,69.33,332250.0,51.3774,51.4657,51.046,51.046,332250.0
2007-09-11 09:30:00,69.55,69.77,68.92,69.35,254700.0,51.208,51.37,50.7442,51.0608,254700.0
2007-09-11 10:00:00,69.33,69.87,69.33,69.73,162900.0,51.046,51.4436,51.046,51.3406,162900.0
2007-09-11 10:30:00,69.75,70.2,69.74,69.95,144300.0,51.3553,51.6866,51.3479,51.5025,144300.0
2007-09-11 11:00:00,69.97,69.97,69.77,69.93,122700.0,51.5173,51.5173,51.37,51.4878,122700.0
2007-09-11 11:30:00,69.93,70.0,69.53,69.57,187200.0,51.4878,51.5393,51.1933,51.2227,187200.0
2007-09-11 12:00:00,69.56,69.67,69.46,69.59,127650.0,51.2154,51.2964,51.1418,51.2375,127650.0
2007-09-11 12:30:00,69.58,69.67,69.29,69.41,161400.0,51.2301,51.2964,51.0166,51.1049,161400.0
2007-09-11 13:00:00,69.42,69.43,69.24,69.29,242100.0,51.1123,51.1197,50.9798,51.0166,242100.0
2007-09-11 13:30:00,69.31,69.39,68.88,68.93,188100.0,51.0313,51.0902,50.7147,50.7515,188100.0
2007-09-11 14:00:00,68.94,69.49,68.94,69.49,196800.0,50.7589,51.1638,50.7589,51.1638,196800.0
2007-09-11 14:30:00,69.5,69.55,69.26,69.38,175050.0,51.1712,51.208,50.9945,51.0829,175050.0
2007-09-11 15:00:00,69.37,69.8,69.21,69.73,224550.0,51.0755,51.3921,50.9577,51.3406,224550.0
2007-09-11 15:30:00,69.72,69.84,69.05,69.61,287700.0,51.3332,51.4215,50.8399,51.2522,287700.0
2007-09-12 09:30:00,69.2,69.27,68.37,68.73,265200.0,50.9503,51.0019,50.3392,50.6043,265200.0
2007-09-12 10:00:00,68.72,68.97,68.59,68.82,226050.0,50.5969,50.781,50.5012,50.6705,226050.0
2007-09-12 10:30:00,68.83,68.88,68.67,68.77,113700.0,50.6779,50.7147,50.5601,50.6337,113700.0
2007-09-12 11:00:00,68.77,69.32,68.74,69.15,140100.0,50.6337,51.0387,50.6116,50.9135,140100.0
2007-09-12 11:30:00,69.15,69.27,68.99,69.27,124950.0,50.9135,51.0019,50.7957,51.0019,124950.0
2007-09-12 12:00:00,69.27,69.38,68.96,69.05,104850.0,51.0019,51.0829,50.7736,50.8399,104850.0
2007-09-12 12:30:00,69.04,69.13,68.67,68.79,172800.0,50.8325,50.8988,50.5601,50.6485,172800.0
2007-09-12 13:00:00,68.8,68.8,68.31,68.65,152850.0,50.6558,50.6558,50.295,50.5454,152850.0
2007-09-12 13:30:00,68.65,69.0,68.6,68.81,113400.0,50.5454,50.8031,50.5086,50.6632,113400.0
2007-09-12 14:00:00,68.83,69.09,68.78,68.97,117450.0,50.6779,50.8693,50.6411,50.781,117450.0
2007-09-12 14:30:00,68.95,69.04,68.81,69.04,126300.0,50.7663,50.8325,50.6632,50.8325,126300.0
2007-09-12 15:00:00,69.06,69.07,68.59,68.66,291900.0,50.8472,50.8546,50.5012,50.5527,291900.0
2007-09-12 15:30:00,68.67,68.9,68.58,68.85,313950.0,50.5601,50.7294,50.4938,50.6926,313950.0
2007-09-13 09:30:00,69.11,69.27,68.65,68.77,118500.0,50.8841,51.0019,50.5454,50.6337,118500.0
2007-09-13 10:00:00,68.76,69.47,68.73,69.31,110700.0,50.6264,51.1491,50.6043,51.0313,110700.0
2007-09-13 10:30:00,69.32,69.45,69.22,69.32,64800.0,51.0387,51.1344,50.965,51.0387,64800.0
2007-09-13 11:00:00,69.32,69.63,69.23,69.53,119400.0,51.0387,51.2669,50.9724,51.1933,119400.0
2007-09-13 11:30:00,69.51,69.61,69.32,69.58,66750.0,51.1786,51.2522,51.0387,51.2301,66750.0
2007-09-13 12:00:00,69.58,69.8,69.44,69.74,69150.0,51.2301,51.3921,51.127,51.3479,69150.0
2007-09-13 12:30:00,69.74,69.81,69.65,69.81,47250.0,51.3479,51.3995,51.2816,51.3995,47250.0
2007-09-13 13:00:00,69.81,70.09,69.79,69.99,58050.0,51.3995,51.6056,51.3847,51.532,58050.0
2007-09-13 13:30:00,70.0,70.12,69.87,69.88,61350.0,51.5393,51.6277,51.4436,51.451,61350.0
2007-09-13 14:00:00,69.89,70.23,69.87,69.89,76500.0,51.4584,51.7087,51.4436,51.4584,76500.0
2007-09-13 14:30:00,69.87,69.91,69.65,69.8,72000.0,51.4436,51.4731,51.2816,51.3921,72000.0
2007-09-13 15:00:00,69.81,69.97,69.71,69.95,155850.0,51.3995,51.5173,51.3258,51.5025,155850.0
2007-09-13 15:30:00,69.95,70.07,69.63,69.8,268050.0,51.5025,51.5909,51.2669,51.3921,268050.0
2007-09-14 09:30:00,69.25,69.66,68.92,69.36,111600.0,50.9871,51.289,50.7442,51.0681,111600.0
2007-09-14 10:00:00,69.49,70.36,69.38,70.12,128550.0,51.1638,51.8044,51.0829,51.6277,128550.0
2007-09-14 10:30:00,70.15,70.41,70.05,70.28,94950.0,51.6498,51.8412,51.5762,51.7455,94950.0
2007-09-14 11:00:00,70.28,70.51,70.2,70.39,169500.0,51.7455,51.9148,51.6866,51.8265,169500.0
2007-09-14 11:30:00,70.35,70.96,70.22,70.67,129750.0,51.797,52.2462,51.7013,52.0326,129750.0
2007-09-14 12:00:00,70.69,70.88,70.63,70.77,147150.0,52.0474,52.1873,52.0032,52.1063,147150.0
2007-09-14 12:30:00,70.77,70.95,70.75,70.84,110850.0,52.1063,52.2388,52.0916,52.1578,110850.0
2007-09-14 13:00:00,70.84,71.09,70.79,71.06,142500.0,52.1578,52.3419,52.121,52.3198,142500.0
2007-09-14 13:30:00,71.03,71.15,70.87,71.09,74100.0,52.2977,52.3861,52.1799,52.3419,74100.0
2007-09-14 14:00:00,71.07,71.19,71.01,71.16,128250.0,52.3272,52.4155,52.283,52.3934,128250.0
2007-09-14 14:30:00,71.15,71.21,70.94,71.11,189900.0,52.3861,52.4302,52.2314,52.3566,189900.0
2007-09-14 15:00:00,71.13,71.39,71.08,71.32,213150.0,52.3713,52.5628,52.3345,52.5112,213150.0
2007-09-14 15:30:00,71.32,71.54,71.28,71.38,400800.0,52.5112,52.6732,52.4818,52.5554,400800.0
2007-09-17 09:30:00,71.33,71.64,71.16,71.57,109650.0,52.5186,52.7468,52.3934,52.6953,109650.0
2007-09-17 10:00:00,71.58,71.93,71.51,71.56,95850.0,52.7027,52.9604,52.6511,52.6879,95850.0
2007-09-17 10:30:00,71.57,71.92,71.35,71.89,131700.0,52.6953,52.953,52.5333,52.9309,131700.0
2007-09-17 11:00:00,71.87,72.19,71.87,72.17,139050.0,52.9162,53.1518,52.9162,53.1371,139050.0
2007-09-17 11:30:00,72.16,72.27,71.78,72.08,162900.0,53.1297,53.2107,52.8499,53.0708,162900.0
2007-09-17 12:00:00,72.06,72.19,71.96,72.1,71100.0,53.0561,53.1518,52.9824,53.0855,71100.0
2007-09-17 12:30:00,72.1,72.5,72.07,72.32,138300.0,53.0855,53.38,53.0634,53.2475,138300.0
2007-09-17 13:00:00,72.33,72.33,72.11,72.3,122400.0,53.2549,53.2549,53.0929,53.2328,122400.0
2007-09-17 13:30:00,72.32,72.52,72.08,72.4,127650.0,53.2475,53.3948,53.0708,53.3064,127650.0
2007-09-17 14:00:00,72.39,72.64,72.36,72.59,102150.0,53.299,53.4831,53.277,53.4463,102150.0
2007-09-17 14:30:00,72.58,72.76,72.58,72.71,152100.0,53.4389,53.5715,53.4389,53.5347,152100.0
2007-09-17 15:00:00,72.71,73.23,72.62,73.19,197100.0,53.5347,53.9175,53.4684,53.8881,197100.0
2007-09-17 15:30:00,73.21,73.24,72.5,72.83,337500.0,53.9028,53.9249,53.38,53.623,337500.0
2007-09-18 09:30:00,72.9,73.37,72.6,73.06,185400.0,53.6745,54.0206,53.4537,53.7924,185400.0
2007-09-18 10:00:00,73.05,73.21,72.99,73.13,238950.0,53.785,53.9028,53.7408,53.8439,238950.0
2007-09-18 10:30:00,73.16,73.83,73.13,73.72,168000.0,53.866,54.3593,53.8439,54.2783,168000.0
2007-09-18 11:00:00,73.71,73.73,73.37,73.69,119850.0,54.2709,54.2857,54.0206,54.2562,119850.0
2007-09-18 11:30:00,73.7,74.1,73.67,73.78,117450.0,54.2636,54.5581,54.2415,54.3225,117450.0
2007-09-18 12:00:00,73.77,73.79,73.63,73.64,92100.0,54.3151,54.3298,54.212,54.2194,92100.0
2007-09-18 12:30:00,73.63,73.79,73.53,73.7,52650.0,54.212,54.3298,54.1384,54.2636,52650.0
2007-09-18 13:00:00,73.7,73.74,73.53,73.63,143100.0,54.2636,54.293,54.1384,54.212,143100.0
2007-09-18 13:30:00,73.63,73.73,73.61,73.65,95100.0,54.212,54.2857,54.1973,54.2268,95100.0
2007-09-18 14:00:00,73.66,74.5,73.55,74.16,386700.0,54.2341,54.8526,54.1531,54.6023,386700.0
2007-09-18 14:30:00,74.13,76.21,74.13,75.87,422100.0,54.5802,56.1116,54.5802,55.8613,422100.0
2007-09-18 15:00:00,75.89,76.23,75.4,76.22,351450.0,55.876,56.1263,55.5152,56.119,351450.0
2007-09-18 15:30:00,76.22,76.73,76.15,76.63,379950.0,56.119,56.4945,56.0674,56.4209,379950.0
2007-09-19 09:30:00,77.33,78.43,77.22,78.3,265050.0,56.9363,57.7462,56.8553,57.6504,265050.0
2007-09-19 10:00:00,78.29,78.33,77.5,77.71,241350.0,57.6431,57.6725,57.0614,57.216,241350.0
2007-09-19 10:30:00,77.71,77.82,77.65,77.77,240450.0,57.216,57.297,57.1719,57.2602,240450.0
2007-09-19 11:00:00,77.75,77.89,77.69,77.76,210150.0,57.2455,57.3486,57.2013,57.2528,210150.0
2007-09-19 11:30:00,77.79,77.79,77.31,77.59,206550.0,57.2749,57.2749,56.9215,57.1277,206550.0
2007-09-19 12:00:00,77.57,77.71,77.53,77.63,149250.0,57.113,57.216,57.0835,57.1571,149250.0
2007-09-19 12:30:00,77.63,77.65,77.49,77.56,168450.0,57.1571,57.1719,57.0541,57.1056,168450.0
2007-09-19 13:00:00,77.56,77.57,77.14,77.27,209100.0,57.1056,57.113,56.7964,56.8921,209100.0
2007-09-19 13:30:00,77.25,77.44,77.15,77.31,127500.0,56.8773,57.0172,56.8037,56.9215,127500.0
2007-09-19 14:00:00,77.3,77.36,76.92,76.97,154950.0,56.9142,56.9583,56.6344,56.6712,154950.0
2007-09-19 14:30:00,76.97,77.35,76.95,77.17,213450.0,56.6712,56.951,56.6565,56.8184,213450.0
2007-09-19 15:00:00,77.17,77.37,76.99,77.16,255000.0,56.8184,56.9657,56.6859,56.8111,255000.0
2007-09-19 15:30:00,77.14,77.18,76.76,76.9,319050.0,56.7964,56.8258,56.5166,56.6197,319050.0
2007-09-20 09:30:00,77.13,77.29,76.7,77.25,176700.0,56.789,56.9068,56.4724,56.8773,176700.0
2007-09-20 10:00:00,77.23,77.41,77.05,77.22,120900.0,56.8626,56.9952,56.7301,56.8553,120900.0
2007-09-20 10:30:00,77.24,77.31,76.94,77.16,111600.0,56.87,56.9215,56.6491,56.8111,111600.0
2007-09-20 11:00:00,77.14,77.27,76.9,77.0,162900.0,56.7964,56.8921,56.6197,56.6933,162900.0
2007-09-20 11:30:00,77.0,77.05,76.78,76.94,100800.0,56.6933,56.7301,56.5313,56.6491,100800.0
2007-09-20 12:00:00,76.94,77.13,76.93,76.97,145950.0,56.6491,56.789,56.6417,56.6712,145950.0
2007-09-20 12:30:00,76.91,76.91,76.77,76.8,115800.0,56.627,56.627,56.5239,56.546,115800.0
2007-09-20 13:00:00,76.81,77.0,76.78,76.85,109650.0,56.5534,56.6933,56.5313,56.5828,109650.0
2007-09-20 13:30:00,76.85,76.97,76.59,76.76,154200.0,56.5828,56.6712,56.3914,56.5166,154200.0
2007-09-20 14:00:00,76.76,76.95,76.63,76.67,121950.0,56.5166,56.6565,56.4209,56.4503,121950.0
2007-09-20 14:30:00,76.67,76.78,76.34,76.4,251700.0,56.4503,56.5313,56.2073,56.2515,251700.0
2007-09-20 15:00:00,76.41,76.68,76.28,76.53,247050.0,56.2589,56.4577,56.1632,56.3472,247050.0
2007-09-20 15:30:00,76.53,76.91,76.53,76.67,281850.0,56.3472,56.627,56.3472,56.4503,281850.0
2007-09-21 09:30:00,77.37,77.47,76.98,77.19,420000.0,56.9657,57.0393,56.6786,56.8332,420000.0
2007-09-21 10:00:00,77.21,77.25,76.45,76.45,181350.0,56.8479,56.8773,56.2883,56.2883,181350.0
2007-09-21 10:30:00,76.49,76.77,76.49,76.59,128100.0,56.3178,56.5239,56.3178,56.3914,128100.0
2007-09-21 11:00:00,76.61,76.81,76.57,76.79,87450.0,56.4061,56.5534,56.3767,56.5387,87450.0
2007-09-21 11:30:00,76.77,77.1,76.64,76.87,142650.0,56.5239,56.7669,56.4282,56.5976,142650.0
2007-09-21 12:00:00,76.87,76.87,76.61,76.68,87750.0,56.5976,56.5976,56.4061,56.4577,87750.0
2007-09-21 12:30:00,76.69,76.87,76.56,76.63,99600.0,56.465,56.5976,56.3693,56.4209,99600.0
2007-09-21 13:00:00,76.63,76.72,76.63,76.67,55500.0,56.4209,56.4871,56.4209,56.4503,55500.0
2007-09-21 13:30:00,76.66,76.79,76.63,76.67,99000.0,56.4429,56.5387,56.4209,56.4503,99000.0
2007-09-21 14:00:00,76.67,76.71,76.43,76.46,179400.0,56.4503,56.4798,56.2736,56.2957,179400.0
2007-09-21 14:30:00,76.45,76.55,76.43,76.46,155850.0,56.2883,56.362,56.2736,56.2957,155850.0
2007-09-21 15:00:00,76.46,76.47,76.07,76.14,274950.0,56.2957,56.3031,56.0085,56.0601,274950.0
2007-09-21 15:30:00,76.15,76.22,75.79,75.97,311100.0,56.0674,56.119,55.8024,55.9349,311100.0
2007-09-24 09:30:00,74.67,75.63,73.52,73.52,407400.0,54.9778,55.6846,54.131,54.131,407400.0
2007-09-24 10:00:00,73.55,74.66,73.51,74.64,225600.0,54.1531,54.9704,54.1237,54.9557,225600.0
2007-09-24 10:30:00,74.69,74.75,74.53,74.69,183150.0,54.9925,55.0367,54.8747,54.9925,183150.0
2007-09-24 11:00:00,74.67,74.69,74.27,74.33,133800.0,54.9778,54.9925,54.6832,54.7274,133800.0
2007-09-24 11:30:00,74.33,74.71,74.21,74.56,116100.0,54.7274,55.0072,54.6391,54.8968,116100.0
2007-09-24 12:00:00,74.56,74.66,74.41,74.59,65700.0,54.8968,54.9704,54.7863,54.9189,65700.0
2007-09-24 12:30:00,74.59,74.61,74.17,74.21,83100.0,54.9189,54.9336,54.6096,54.6391,83100.0
2007-09-24 13:00:00,74.22,74.25,73.67,73.76,109650.0,54.6464,54.6685,54.2415,54.3077,109650.0
2007-09-24 13:30:00,73.76,73.82,73.47,73.63,142050.0,54.3077,54.3519,54.0942,54.212,142050.0
2007-09-24 14:00:00,73.63,73.95,73.56,73.61,185550.0,54.212,54.4476,54.1605,54.1973,185550.0
2007-09-24 14:30:00,73.61,73.73,73.5,73.51,166350.0,54.1973,54.2857,54.1163,54.1237,166350.0
2007-09-24 15:00:00,73.5,73.66,73.19,73.66,225300.0,54.1163,54.2341,53.8881,54.2341,225300.0
2007-09-24 15:30:00,73.66,73.69,73.41,73.54,339600.0,54.2341,54.2562,54.05,54.1458,339600.0
2007-09-25 09:30:00,73.19,73.45,72.77,73.22,265200.0,53.8881,54.0795,53.5788,53.9102,265200.0
2007-09-25 10:00:00,73.25,73.86,72.98,73.5,252600.0,53.9322,54.3814,53.7334,54.1163,252600.0
2007-09-25 10:30:00,73.51,73.57,73.32,73.38,108600.0,54.1237,54.1679,53.9838,54.028,108600.0
2007-09-25 11:00:00,73.38,73.45,73.33,73.39,127200.0,54.028,54.0795,53.9911,54.0353,127200.0
2007-09-25 11:30:00,73.38,73.45,73.01,73.19,172650.0,54.028,54.0795,53.7555,53.8881,172650.0
2007-09-25 12:00:00,73.2,73.4,73.09,73.38,100350.0,53.8954,54.0427,53.8144,54.028,100350.0
2007-09-25 12:30:00,73.37,73.5,73.29,73.43,172350.0,54.0206,54.1163,53.9617,54.0648,172350.0
2007-09-25 13:00:00,73.42,73.57,73.31,73.48,134250.0,54.0574,54.1679,53.9764,54.1016,134250.0
2007-09-25 13:30:00,73.47,73.5,73.26,73.49,129600.0,54.0942,54.1163,53.9396,54.1089,129600.0
2007-09-25 14:00:00,73.5,73.72,73.35,73.71,123750.0,54.1163,54.2783,54.0059,54.2709,123750.0
2007-09-25 14:30:00,73.73,74.11,73.61,74.07,221250.0,54.2857,54.5654,54.1973,54.536,221250.0
2007-09-25 15:00:00,74.03,74.09,73.71,73.71,161700.0,54.5065,54.5507,54.2709,54.2709,161700.0
2007-09-25 15:30:00,73.75,73.77,73.36,73.75,227250.0,54.3004,54.3151,54.0132,54.3004,227250.0
2007-09-26 09:30:00,74.23,74.8,74.07,74.54,146700.0,54.6538,55.0735,54.536,54.882,146700.0
2007-09-26 10:00:00,74.52,74.65,74.27,74.61,141150.0,54.8673,54.963,54.6832,54.9336,141150.0
2007-09-26 10:30:00,74.61,74.65,74.07,74.3,98700.0,54.9336,54.963,54.536,54.7053,98700.0
2007-09-26 11:00:00,74.3,74.79,74.3,74.75,85200.0,54.7053,55.0661,54.7053,55.0367,85200.0
2007-09-26 11:30:00,74.74,74.87,74.67,74.81,89850.0,55.0293,55.125,54.9778,55.0808,89850.0
2007-09-26 12:00:00,74.81,75.05,74.75,75.04,80100.0,55.0808,55.2575,55.0367,55.2502,80100.0
2007-09-26 12:30:00,75.02,75.09,74.89,75.07,103500.0,55.2355,55.287,55.1397,55.2723,103500.0
2007-09-26 13:00:00,75.07,75.25,75.06,75.16,76500.0,55.2723,55.4048,55.2649,55.3385,76500.0
2007-09-26 13:30:00,75.15,75.15,74.33,74.44,117300.0,55.3312,55.3312,54.7274,54.8084,117300.0
2007-09-26 14:00:00,74.44,74.65,74.41,74.59,73050.0,54.8084,54.963,54.7863,54.9189,73050.0
2007-09-26 14:30:00,74.61,74.96,74.61,74.87,135600.0,54.9336,55.1913,54.9336,55.125,135600.0
2007-09-26 15:00:00,74.86,75.35,74.81,75.35,155250.0,55.1176,55.4784,55.0808,55.4784,155250.0
2007-09-26 15:30:00,75.33,75.35,74.87,75.1,227400.0,55.4637,55.4784,55.125,55.2944,227400.0
2007-09-27 09:30:00,75.61,76.05,74.83,75.37,242700.0,55.6699,55.9938,55.0956,55.4931,242700.0
2007-09-27 10:00:00,75.35,75.8,75.17,75.6,179250.0,55.4784,55.8097,55.3459,55.6625,179250.0
2007-09-27 10:30:00,75.61,75.64,75.13,75.4,72900.0,55.6699,55.6919,55.3164,55.5152,72900.0
2007-09-27 11:00:00,75.39,75.48,75.21,75.28,68100.0,55.5079,55.5741,55.3753,55.4269,68100.0
2007-09-27 11:30:00,75.27,75.35,74.89,74.95,96300.0,55.4195,55.4784,55.1397,55.1839,96300.0
2007-09-27 12:00:00,74.95,75.05,74.88,74.98,55650.0,55.1839,55.2575,55.1324,55.206,55650.0
2007-09-27 12:30:00,74.97,75.05,74.9,75.01,67050.0,55.1986,55.2575,55.1471,55.2281,67050.0
2007-09-27 13:00:00,75.01,75.06,74.89,75.0,63900.0,55.2281,55.2649,55.1397,55.2207,63900.0
2007-09-27 13:30:00,75.0,75.0,74.67,74.83,63300.0,55.2207,55.2207,54.9778,55.0956,63300.0
2007-09-27 14:00:00,74.83,75.0,74.69,74.9,101400.0,55.0956,55.2207,54.9925,55.1471,101400.0
2007-09-27 14:30:00,74.9,74.97,74.77,74.81,97500.0,55.1471,55.1986,55.0514,55.0808,97500.0
2007-09-27 15:00:00,74.79,75.13,74.79,75.1,150750.0,55.0661,55.3164,55.0661,55.2944,150750.0
2007-09-27 15:30:00,75.09,75.15,74.91,75.02,190800.0,55.287,55.3312,55.1545,55.2355,190800.0
2007-09-28 09:30:00,74.71,75.99,74.55,75.71,145200.0,55.0072,55.9496,54.8894,55.7435,145200.0
2007-09-28 10:00:00,75.79,75.8,75.07,75.07,73500.0,55.8024,55.8097,55.2723,55.2723,73500.0
2007-09-28 10:30:00,75.06,75.2,74.65,74.87,105150.0,55.2649,55.368,54.963,55.125,105150.0
2007-09-28 11:00:00,74.87,75.25,74.79,75.07,104850.0,55.125,55.4048,55.0661,55.2723,104850.0
2007-09-28 11:30:00,75.07,75.07,74.56,74.58,120900.0,55.2723,55.2723,54.8968,54.9115,120900.0
2007-09-28 12:00:00,74.57,74.79,74.54,74.75,71550.0,54.9041,55.0661,54.882,55.0367,71550.0
2007-09-28 12:30:00,74.75,74.81,74.62,74.71,55950.0,55.0367,55.0808,54.9409,55.0072,55950.0
2007-09-28 13:00:00,74.71,74.81,74.63,74.73,50700.0,55.0072,55.0808,54.9483,55.0219,50700.0
2007-09-28 13:30:00,74.73,74.79,74.69,74.76,132750.0,55.0219,55.0661,54.9925,55.044,132750.0
2007-09-28 14:00:00,74.78,74.97,74.78,74.91,86700.0,55.0587,55.1986,55.0587,55.1545,86700.0
2007-09-28 14:30:00,74.91,74.97,74.73,74.81,100050.0,55.1545,55.1986,55.0219,55.0808,100050.0
2007-09-28 15:00:00,74.8,74.87,74.13,74.39,146700.0,55.0735,55.125,54.5802,54.7716,146700.0
2007-09-28 15:30:00,74.4,74.53,74.17,74.47,94050.0,54.779,54.8747,54.6096,54.8305,94050.0
2007-10-01 09:30:00,74.55,76.03,73.77,75.43,169500.0,54.8894,55.9791,54.3151,55.5373,169500.0
2007-10-01 10:00:00,75.44,75.87,75.39,75.75,143700.0,55.5447,55.8613,55.5079,55.7729,143700.0
2007-10-01 10:30:00,75.75,75.88,75.66,75.83,123900.0,55.7729,55.8686,55.7067,55.8318,123900.0
2007-10-01 11:00:00,75.82,75.87,75.59,75.87,108150.0,55.8245,55.8613,55.6551,55.8613,108150.0
2007-10-01 11:30:00,75.87,76.13,75.86,75.97,127500.0,55.8613,56.0527,55.8539,55.9349,127500.0
2007-10-01 12:00:00,75.97,76.16,75.91,76.07,82050.0,55.9349,56.0748,55.8907,56.0085,82050.0
2007-10-01 12:30:00,76.06,76.09,75.76,75.77,64200.0,56.0012,56.0233,55.7803,55.7877,64200.0
2007-10-01 13:00:00,75.76,76.13,75.76,76.1,62850.0,55.7803,56.0527,55.7803,56.0306,62850.0
2007-10-01 13:30:00,76.09,76.51,76.07,76.35,144150.0,56.0233,56.3325,56.0085,56.2147,144150.0
2007-10-01 14:00:00,76.35,76.75,76.35,76.46,103200.0,56.2147,56.5092,56.2147,56.2957,103200.0
2007-10-01 14:30:00,76.46,76.64,76.34,76.6,138600.0,56.2957,56.4282,56.2073,56.3988,138600.0
2007-10-01 15:00:00,76.6,76.67,76.49,76.51,110400.0,56.3988,56.4503,56.3178,56.3325,110400.0
2007-10-01 15:30:00,76.51,76.51,75.98,76.11,301800.0,56.3325,56.3325,55.9423,56.038,301800.0
2007-10-02 09:30:00,76.07,76.31,74.23,74.31,214500.0,56.0085,56.1852,54.6538,54.7127,214500.0
2007-10-02 10:00:00,74.31,75.08,74.11,74.15,171600.0,54.7127,55.2796,54.5654,54.5949,171600.0
2007-10-02 10:30:00,74.14,74.38,73.74,74.34,124200.0,54.5875,54.7642,54.293,54.7348,124200.0
2007-10-02 11:00:00,74.34,74.53,74.22,74.53,76100.0,54.7348,54.8747,54.6464,54.8747,76100.0
2007-10-02 11:30:00,74.49,74.69,74.35,74.48,86300.0,54.8452,54.9925,54.7421,54.8379,86300.0
2007-10-02 12:00:00,74.49,74.49,74.29,74.32,59100.0,54.8452,54.8452,54.698,54.7201,59100.0
2007-10-02 12:30:00,74.31,74.33,74.13,74.19,73100.0,54.7127,54.7274,54.5802,54.6243,73100.0
2007-10-02 13:00:00,74.16,74.31,73.93,73.93,63500.0,54.6023,54.7127,54.4329,54.4329,63500.0
2007-10-02 13:30:00,73.93,74.17,73.55,74.17,169600.0,54.4329,54.6096,54.1531,54.6096,169600.0
2007-10-02 14:00:00,74.17,74.29,73.83,74.28,76500.0,54.6096,54.698,54.3593,54.6906,76500.0
2007-10-02 14:30:00,74.28,74.36,74.07,74.31,90600.0,54.6906,54.7495,54.536,54.7127,90600.0
2007-10-02 15:00:00,74.29,74.36,74.01,74.06,117300.0,54.698,54.7495,54.4918,54.5286,117300.0
2007-10-02 15:30:00,74.05,74.2,74.0,74.11,153500.0,54.5213,54.6317,54.4845,54.5654,153500.0
2007-10-03 09:30:00,73.0,73.0,71.15,71.4,391300.0,53.7482,53.7482,52.3861,52.5701,391300.0
2007-10-03 10:00:00,71.41,72.14,71.33,71.74,318100.0,52.5775,53.115,52.5186,52.8205,318100.0
2007-10-03 10:30:00,71.74,72.14,71.65,71.71,221300.0,52.8205,53.115,52.7542,52.7984,221300.0
2007-10-03 11:00:00,71.66,72.05,71.47,71.81,200300.0,52.7616,53.0487,52.6217,52.872,200300.0
2007-10-03 11:30:00,71.82,71.89,71.62,71.73,197700.0,52.8794,52.9309,52.7321,52.8131,197700.0
2007-10-03 12:00:00,71.73,71.87,71.64,71.72,146600.0,52.8131,52.9162,52.7468,52.8057,146600.0
2007-10-03 12:30:00,71.71,71.89,71.67,71.85,130800.0,52.7984,52.9309,52.7689,52.9015,130800.0
2007-10-03 13:00:00,71.82,71.87,71.58,71.74,108400.0,52.8794,52.9162,52.7027,52.8205,108400.0
2007-10-03 13:30:00,71.73,71.85,71.19,71.3,200500.0,52.8131,52.9015,52.4155,52.4965,200500.0
2007-10-03 14:00:00,71.3,71.67,71.24,71.55,139300.0,52.4965,52.7689,52.4523,52.6806,139300.0
2007-10-03 14:30:00,71.55,71.68,71.48,71.58,186200.0,52.6806,52.7763,52.629,52.7027,186200.0
2007-10-03 15:00:00,71.56,71.8,71.5,71.66,143200.0,52.6879,52.8646,52.6438,52.7616,143200.0
2007-10-03 15:30:00,71.66,71.73,71.44,71.58,250800.0,52.7616,52.8131,52.5996,52.7027,250800.0
2007-10-04 09:30:00,72.03,72.37,71.61,71.78,156900.0,53.034,53.2843,52.7247,52.8499,156900.0
2007-10-04 10:00:00,71.78,71.93,71.56,71.75,119200.0,52.8499,52.9604,52.6879,52.8278,119200.0
2007-10-04 10:30:00,71.77,71.98,71.73,71.83,100500.0,52.8426,52.9972,52.8131,52.8867,100500.0
2007-10-04 11:00:00,71.83,72.06,71.81,71.96,130700.0,52.8867,53.0561,52.872,52.9824,130700.0
2007-10-04 11:30:00,71.94,72.0,71.83,71.86,51400.0,52.9677,53.0119,52.8867,52.9088,51400.0
2007-10-04 12:00:00,71.86,72.04,71.8,71.89,80100.0,52.9088,53.0413,52.8646,52.9309,80100.0
2007-10-04 12:30:00,71.88,72.01,71.86,71.93,82500.0,52.9235,53.0193,52.9088,52.9604,82500.0
2007-10-04 13:00:00,71.93,71.96,71.67,71.89,64300.0,52.9604,52.9824,52.7689,52.9309,64300.0
2007-10-04 13:30:00,71.86,71.92,71.77,71.85,58800.0,52.9088,52.953,52.8426,52.9015,58800.0
2007-10-04 14:00:00,71.85,71.99,71.78,71.99,47900.0,52.9015,53.0045,52.8499,53.0045,47900.0
2007-10-04 14:30:00,72.0,72.07,71.94,71.99,115700.0,53.0119,53.0634,52.9677,53.0045,115700.0
2007-10-04 15:00:00,71.99,72.13,71.95,72.0,124900.0,53.0045,53.1076,52.9751,53.0119,124900.0
2007-10-04 15:30:00,71.99,72.3,71.93,72.03,351000.0,53.0045,53.2328,52.9604,53.034,351000.0
2007-10-05 09:30:00,72.35,73.8,72.35,73.22,113200.0,53.2696,54.3372,53.2696,53.9102,113200.0
2007-10-05 10:00:00,73.21,73.3,73.02,73.1,73500.0,53.9028,53.9691,53.7629,53.8218,73500.0
2007-10-05 10:30:00,73.03,73.5,73.03,73.25,63500.0,53.7703,54.1163,53.7703,53.9322,63500.0
2007-10-05 11:00:00,73.31,73.58,73.28,73.44,65000.0,53.9764,54.1752,53.9543,54.0721,65000.0
2007-10-05 11:30:00,73.43,73.65,73.38,73.5,81000.0,54.0648,54.2268,54.028,54.1163,81000.0
2007-10-05 12:00:00,73.5,73.57,73.23,73.45,47700.0,54.1163,54.1679,53.9175,54.0795,47700.0
2007-10-05 12:30:00,73.44,73.54,73.4,73.46,43100.0,54.0721,54.1458,54.0427,54.0869,43100.0
2007-10-05 13:00:00,73.46,73.52,73.29,73.34,57200.0,54.0869,54.131,53.9617,53.9985,57200.0
2007-10-05 13:30:00,73.33,73.37,73.21,73.22,67900.0,53.9911,54.0206,53.9028,53.9102,67900.0
2007-10-05 14:00:00,73.25,73.63,73.18,73.61,76700.0,53.9322,54.212,53.8807,54.1973,76700.0
2007-10-05 14:30:00,73.62,74.04,73.62,73.95,123200.0,54.2047,54.5139,54.2047,54.4476,123200.0
2007-10-05 15:00:00,73.95,74.01,73.73,73.88,117400.0,54.4476,54.4918,54.2857,54.3961,117400.0
2007-10-05 15:30:00,73.88,73.93,73.38,73.46,232200.0,54.3961,54.4329,54.028,54.0869,232200.0
2007-10-08 09:30:00,73.55,74.67,73.55,74.36,160700.0,54.1531,54.9778,54.1531,54.7495,160700.0
2007-10-08 10:00:00,74.39,74.77,74.36,74.56,102900.0,54.7716,55.0514,54.7495,54.8968,102900.0
2007-10-08 10:30:00,74.55,74.63,74.39,74.47,80500.0,54.8894,54.9483,54.7716,54.8305,80500.0
2007-10-08 11:00:00,74.47,74.47,73.88,74.28,147600.0,54.8305,54.8305,54.3961,54.6906,147600.0
2007-10-08 11:30:00,74.28,74.5,74.22,74.45,59900.0,54.6906,54.8526,54.6464,54.8158,59900.0
2007-10-08 12:00:00,74.48,74.58,74.29,74.42,53500.0,54.8379,54.9115,54.698,54.7937,53500.0
2007-10-08 12:30:00,74.4,74.73,74.4,74.7,52700.0,54.779,55.0219,54.779,54.9998,52700.0
2007-10-08 13:00:00,74.71,74.71,74.42,74.49,39100.0,55.0072,55.0072,54.7937,54.8452,39100.0
2007-10-08 13:30:00,74.46,74.65,74.41,74.51,56800.0,54.8231,54.963,54.7863,54.86,56800.0
2007-10-08 14:00:00,74.5,74.76,74.47,74.7,89700.0,54.8526,55.044,54.8305,54.9998,89700.0
2007-10-08 14:30:00,74.7,74.83,74.57,74.6,79600.0,54.9998,55.0956,54.9041,54.9262,79600.0
2007-10-08 15:00:00,74.6,74.69,74.56,74.57,85400.0,54.9262,54.9925,54.8968,54.9041,85400.0
2007-10-08 15:30:00,74.56,74.78,74.54,74.63,175100.0,54.8968,55.0587,54.882,54.9483,175100.0
2007-10-09 09:30:00,75.31,75.31,74.5,74.54,81600.0,55.449,55.449,54.8526,54.882,81600.0
2007-10-09 10:00:00,74.52,74.58,74.14,74.22,110600.0,54.8673,54.9115,54.5875,54.6464,110600.0
2007-10-09 10:30:00,74.23,74.52,74.12,74.52,52500.0,54.6538,54.8673,54.5728,54.8673,52500.0
2007-10-09 11:00:00,74.53,74.65,74.17,74.19,38200.0,54.8747,54.963,54.6096,54.6243,38200.0
2007-10-09 11:30:00,74.18,74.32,74.04,74.15,39800.0,54.617,54.7201,54.5139,54.5949,39800.0
2007-10-09 12:00:00,74.16,74.16,74.04,74.12,22800.0,54.6023,54.6023,54.5139,54.5728,22800.0
2007-10-09 12:30:00,74.1,74.1,73.83,73.99,26800.0,54.5581,54.5581,54.3593,54.4771,26800.0
2007-10-09 13:00:00,73.99,74.05,73.95,73.98,51600.0,54.4771,54.5213,54.4476,54.4697,51600.0
2007-10-09 13:30:00,73.99,74.27,73.96,74.24,39800.0,54.4771,54.6832,54.455,54.6612,39800.0
2007-10-09 14:00:00,74.24,74.64,74.09,74.63,71000.0,54.6612,54.9557,54.5507,54.9483,71000.0
2007-10-09 14:30:00,74.65,74.91,74.55,74.84,73700.0,54.963,55.1545,54.8894,55.1029,73700.0
2007-10-09 15:00:00,74.85,75.06,74.7,74.82,101600.0,55.1103,55.2649,54.9998,55.0882,101600.0
2007-10-09 15:30:00,74.82,75.06,74.73,74.84,156500.0,55.0882,55.2649,55.0219,55.1029,156500.0
2007-10-10 09:30:00,75.01,75.05,74.36,74.42,88000.0,55.2281,55.2575,54.7495,54.7937,88000.0
2007-10-10 10:00:00,74.38,74.59,74.18,74.51,79500.0,54.7642,54.9189,54.617,54.86,79500.0
2007-10-10 10:30:00,74.49,74.67,74.36,74.46,49100.0,54.8452,54.9778,54.7495,54.8231,49100.0
2007-10-10 11:00:00,74.46,74.75,74.43,74.69,50900.0,54.8231,55.0367,54.801,54.9925,50900.0
2007-10-10 11:30:00,74.69,74.88,74.4,74.47,56400.0,54.9925,55.1324,54.779,54.8305,56400.0
2007-10-10 12:00:00,74.47,74.57,74.36,74.45,46400.0,54.8305,54.9041,54.7495,54.8158,46400.0
2007-10-10 12:30:00,74.48,74.58,74.35,74.46,72400.0,54.8379,54.9115,54.7421,54.8231,72400.0
2007-10-10 13:00:00,74.46,74.49,74.3,74.36,90300.0,54.8231,54.8452,54.7053,54.7495,90300.0
2007-10-10 13:30:00,74.36,74.54,74.33,74.53,55000.0,54.7495,54.882,54.7274,54.8747,55000.0
2007-10-10 14:00:00,74.53,74.72,74.45,74.72,35700.0,54.8747,55.0146,54.8158,55.0146,35700.0
2007-10-10 14:30:00,74.72,74.96,74.72,74.91,51400.0,55.0146,55.1913,55.0146,55.1545,51400.0
2007-10-10 15:00:00,74.89,75.26,74.86,75.22,65000.0,55.1397,55.4122,55.1176,55.3827,65000.0
2007-10-10 15:30:00,75.25,75.25,75.03,75.13,152400.0,55.4048,55.4048,55.2428,55.3164,152400.0
2007-10-11 09:30:00,75.73,76.27,75.21,75.41,173700.0,55.7582,56.1558,55.3753,55.5226,173700.0
2007-10-11 10:00:00,75.45,76.05,75.45,75.95,107100.0,55.5521,55.9938,55.5521,55.9202,107100.0
2007-10-11 10:30:00,75.92,76.11,75.72,75.99,77000.0,55.8981,56.038,55.7508,55.9496,77000.0
2007-10-11 11:00:00,76.07,76.1,75.78,76.02,51300.0,56.0085,56.0306,55.795,55.9717,51300.0
2007-10-11 11:30:00,76.02,76.23,76.01,76.21,50600.0,55.9717,56.1263,55.9644,56.1116,50600.0
2007-10-11 12:00:00,76.21,76.48,76.1,76.48,66200.0,56.1116,56.3104,56.0306,56.3104,66200.0
2007-10-11 12:30:00,76.47,76.72,76.4,76.59,66900.0,56.3031,56.4871,56.2515,56.3914,66900.0
2007-10-11 13:00:00,76.59,77.0,76.49,76.94,139800.0,56.3914,56.6933,56.3178,56.6491,139800.0
2007-10-11 13:30:00,76.92,77.03,76.59,76.76,80100.0,56.6344,56.7154,56.3914,56.5166,80100.0
2007-10-11 14:00:00,76.74,76.74,75.54,75.75,312200.0,56.5018,56.5018,55.6183,55.7729,312200.0
2007-10-11 14:30:00,75.72,76.5,75.58,76.28,280400.0,55.7508,56.3251,55.6478,56.1632,280400.0
2007-10-11 15:00:00,76.28,76.32,75.4,75.41,326400.0,56.1632,56.1926,55.5152,55.5226,326400.0
2007-10-11 15:30:00,75.45,76.19,75.16,76.08,346300.0,55.5521,56.0969,55.3385,56.0159,346300.0
2007-10-12 09:30:00,76.52,76.52,75.45,75.74,122900.0,56.3399,56.3399,55.5521,55.7656,122900.0
2007-10-12 10:00:00,75.74,75.89,75.51,75.86,121500.0,55.7656,55.876,55.5962,55.8539,121500.0
2007-10-12 10:30:00,75.87,75.9,75.75,75.9,123700.0,55.8613,55.8834,55.7729,55.8834,123700.0
2007-10-12 11:00:00,75.9,76.55,75.9,76.5,77100.0,55.8834,56.362,55.8834,56.3251,77100.0
2007-10-12 11:30:00,76.53,76.84,76.47,76.66,73600.0,56.3472,56.5755,56.3031,56.4429,73600.0
2007-10-12 12:00:00,76.64,77.05,76.58,76.92,78100.0,56.4282,56.7301,56.384,56.6344,78100.0
2007-10-12 12:30:00,76.88,77.0,76.67,76.96,110900.0,56.6049,56.6933,56.4503,56.6638,110900.0
2007-10-12 13:00:00,76.95,76.95,76.74,76.9,130600.0,56.6565,56.6565,56.5018,56.6197,130600.0
2007-10-12 13:30:00,76.91,77.27,76.82,77.1,108200.0,56.627,56.8921,56.5607,56.7669,108200.0
2007-10-12 14:00:00,77.11,77.27,77.11,77.27,104000.0,56.7743,56.8921,56.7743,56.8921,104000.0
2007-10-12 14:30:00,77.27,77.46,77.25,77.29,137400.0,56.8921,57.032,56.8773,56.9068,137400.0
2007-10-12 15:00:00,77.27,77.28,76.88,77.07,191800.0,56.8921,56.8994,56.6049,56.7448,191800.0
2007-10-12 15:30:00,77.09,77.18,76.98,77.06,323000.0,56.7595,56.8258,56.6786,56.7375,323000.0
2007-10-15 09:30:00,76.4,76.4,74.52,74.96,267300.0,56.2515,56.2515,54.8673,55.1913,267300.0
2007-10-15 10:00:00,74.94,75.17,74.39,74.95,194300.0,55.1765,55.3459,54.7716,55.1839,194300.0
2007-10-15 10:30:00,74.96,75.23,74.23,74.25,149500.0,55.1913,55.3901,54.6538,54.6685,149500.0
2007-10-15 11:00:00,74.26,74.31,73.5,74.11,165300.0,54.6759,54.7127,54.1163,54.5654,165300.0
2007-10-15 11:30:00,74.12,74.77,74.0,74.39,130900.0,54.5728,55.0514,54.4845,54.7716,130900.0
2007-10-15 12:00:00,74.37,74.51,74.24,74.31,78700.0,54.7569,54.86,54.6612,54.7127,78700.0
2007-10-15 12:30:00,74.3,74.63,74.14,74.29,112000.0,54.7053,54.9483,54.5875,54.698,112000.0
2007-10-15 13:00:00,74.29,74.53,74.25,74.46,117100.0,54.698,54.8747,54.6685,54.8231,117100.0
2007-10-15 13:30:00,74.49,74.55,74.26,74.45,74100.0,54.8452,54.8894,54.6759,54.8158,74100.0
2007-10-15 14:00:00,74.45,74.59,74.2,74.44,92200.0,54.8158,54.9189,54.6317,54.8084,92200.0
2007-10-15 14:30:00,74.44,74.53,74.32,74.43,95300.0,54.8084,54.8747,54.7201,54.801,95300.0
2007-10-15 15:00:00,74.43,74.63,74.05,74.35,139500.0,54.801,54.9483,54.5213,54.7421,139500.0
2007-10-15 15:30:00,74.38,74.76,74.24,74.76,165300.0,54.7642,55.044,54.6612,55.044,165300.0
2007-10-16 09:30:00,74.77,75.22,73.76,74.42,122100.0,55.0514,55.3827,54.3077,54.7937,122100.0
2007-10-16 10:00:00,74.44,74.53,74.0,74.1,126100.0,54.8084,54.8747,54.4845,54.5581,126100.0
2007-10-16 10:30:00,74.09,74.33,73.64,73.96,90500.0,54.5507,54.7274,54.2194,54.455,90500.0
2007-10-16 11:00:00,74.0,74.48,73.95,74.48,153700.0,54.4845,54.8379,54.4476,54.8379,153700.0
2007-10-16 11:30:00,74.47,74.81,74.45,74.78,75500.0,54.8305,55.0808,54.8158,55.0587,75500.0
2007-10-16 12:00:00,74.75,74.88,74.6,74.61,63800.0,55.0367,55.1324,54.9262,54.9336,63800.0
2007-10-16 12:30:00,74.61,74.64,74.12,74.14,72700.0,54.9336,54.9557,54.5728,54.5875,72700.0
2007-10-16 13:00:00,74.12,74.18,73.96,73.98,89200.0,54.5728,54.617,54.455,54.4697,89200.0
2007-10-16 13:30:00,73.96,74.09,73.81,73.82,68700.0,54.455,54.5507,54.3446,54.3519,68700.0
2007-10-16 14:00:00,73.85,74.04,73.65,73.7,198000.0,54.374,54.5139,54.2268,54.2636,198000.0
2007-10-16 14:30:00,73.7,73.78,73.41,73.66,163800.0,54.2636,54.3225,54.05,54.2341,163800.0
2007-10-16 15:00:00,73.66,73.74,73.46,73.58,153600.0,54.2341,54.293,54.0869,54.1752,153600.0
2007-10-16 15:30:00,73.58,74.08,73.5,73.92,193800.0,54.1752,54.5434,54.1163,54.4255,193800.0
2007-10-17 09:30:00,75.08,76.3,74.93,75.41,219100.0,55.2796,56.1779,55.1692,55.5226,219100.0
2007-10-17 10:00:00,75.4,75.58,74.95,74.96,166900.0,55.5152,55.6478,55.1839,55.1913,166900.0
2007-10-17 10:30:00,74.96,75.11,74.82,74.97,188500.0,55.1913,55.3017,55.0882,55.1986,188500.0
2007-10-17 11:00:00,75.02,75.04,73.8,73.86,188500.0,55.2355,55.2502,54.3372,54.3814,188500.0
2007-10-17 11:30:00,73.9,74.71,73.88,74.56,82100.0,54.4108,55.0072,54.3961,54.8968,82100.0
2007-10-17 12:00:00,74.58,74.64,74.29,74.31,63000.0,54.9115,54.9557,54.698,54.7127,63000.0
2007-10-17 12:30:00,74.37,74.42,73.95,74.2,97700.0,54.7569,54.7937,54.4476,54.6317,97700.0
2007-10-17 13:00:00,74.22,74.38,73.66,74.12,127500.0,54.6464,54.7642,54.2341,54.5728,127500.0
2007-10-17 13:30:00,74.13,74.51,73.86,73.99,104000.0,54.5802,54.86,54.3814,54.4771,104000.0
2007-10-17 14:00:00,73.94,74.43,73.78,74.43,150100.0,54.4403,54.801,54.3225,54.801,150100.0
2007-10-17 14:30:00,74.47,74.81,74.23,74.64,126500.0,54.8305,55.0808,54.6538,54.9557,126500.0
2007-10-17 15:00:00,74.63,75.0,74.45,74.78,124500.0,54.9483,55.2207,54.8158,55.0587,124500.0
2007-10-17 15:30:00,74.77,75.25,74.45,74.98,265500.0,55.0514,55.4048,54.8158,55.206,265500.0
2007-10-18 09:30:00,76.6,77.74,75.5,75.9,476400.0,56.3988,57.2381,55.5889,55.8834,476400.0
2007-10-18 10:00:00,75.9,76.4,75.87,76.25,246400.0,55.8834,56.2515,55.8613,56.1411,246400.0
2007-10-18 10:30:00,76.18,76.5,76.14,76.37,202100.0,56.0895,56.3251,56.0601,56.2294,202100.0
2007-10-18 11:00:00,76.36,76.84,76.13,76.42,212200.0,56.2221,56.5755,56.0527,56.2662,212200.0
2007-10-18 11:30:00,76.45,77.0,76.4,76.75,116600.0,56.2883,56.6933,56.2515,56.5092,116600.0
2007-10-18 12:00:00,76.75,76.79,76.0,76.32,138600.0,56.5092,56.5387,55.957,56.1926,138600.0
2007-10-18 12:30:00,76.36,76.44,75.89,76.11,103900.0,56.2221,56.281,55.876,56.038,103900.0
2007-10-18 13:00:00,76.07,76.2,75.84,76.05,60700.0,56.0085,56.1043,55.8392,55.9938,60700.0
2007-10-18 13:30:00,76.06,76.17,75.94,75.99,131600.0,56.0012,56.0822,55.9128,55.9496,131600.0
2007-10-18 14:00:00,75.98,76.06,75.77,75.79,137000.0,55.9423,56.0012,55.7877,55.8024,137000.0
2007-10-18 14:30:00,75.78,75.92,75.25,75.42,160000.0,55.795,55.8981,55.4048,55.53,160000.0
2007-10-18 15:00:00,75.42,75.79,75.35,75.46,227700.0,55.53,55.8024,55.4784,55.5594,227700.0
2007-10-18 15:30:00,75.47,75.96,75.47,75.75,253800.0,55.5668,55.9276,55.5668,55.7729,253800.0
2007-10-19 09:30:00,75.56,76.65,75.44,75.82,364000.0,55.633,56.4356,55.5447,55.8245,364000.0
2007-10-19 10:00:00,75.82,75.91,74.58,75.31,239300.0,55.8245,55.8907,54.9115,55.449,239300.0
2007-10-19 10:30:00,75.31,75.35,74.93,75.01,149600.0,55.449,55.4784,55.1692,55.2281,149600.0
2007-10-19 11:00:00,74.97,75.32,74.97,75.15,119100.0,55.1986,55.4563,55.1986,55.3312,119100.0
2007-10-19 11:30:00,75.12,75.54,74.9,75.41,95000.0,55.3091,55.6183,55.1471,55.5226,95000.0
2007-10-19 12:00:00,75.43,75.51,75.17,75.29,60100.0,55.5373,55.5962,55.3459,55.4342,60100.0
2007-10-19 12:30:00,75.3,75.61,75.21,75.36,41500.0,55.4416,55.6699,55.3753,55.4858,41500.0
2007-10-19 13:00:00,75.31,75.35,75.02,75.11,44700.0,55.449,55.4784,55.2355,55.3017,44700.0
2007-10-19 13:30:00,75.12,75.49,75.08,75.32,58500.0,55.3091,55.5815,55.2796,55.4563,58500.0
2007-10-19 14:00:00,75.26,75.39,74.78,74.88,71700.0,55.4122,55.5079,55.0587,55.1324,71700.0
2007-10-19 14:30:00,74.94,75.34,74.86,74.94,122000.0,55.1765,55.4711,55.1176,55.1765,122000.0
2007-10-19 15:00:00,74.97,75.1,74.47,74.65,151500.0,55.1986,55.2944,54.8305,54.963,151500.0
2007-10-19 15:30:00,74.63,75.18,74.47,74.52,257600.0,54.9483,55.3533,54.8305,54.8673,257600.0
2007-10-22 09:30:00,73.5,76.45,73.5,76.11,247500.0,54.1163,56.2883,54.1163,56.038,247500.0
2007-10-22 10:00:00,76.13,76.14,75.36,75.81,176500.0,56.0527,56.0601,55.4858,55.8171,176500.0
2007-10-22 10:30:00,75.82,75.85,75.25,75.38,117600.0,55.8245,55.8466,55.4048,55.5005,117600.0
2007-10-22 11:00:00,75.36,75.69,75.25,75.66,155300.0,55.4858,55.7288,55.4048,55.7067,155300.0
2007-10-22 11:30:00,75.65,75.91,75.34,75.49,203200.0,55.6993,55.8907,55.4711,55.5815,203200.0
2007-10-22 12:00:00,75.49,75.51,75.1,75.4,163200.0,55.5815,55.5962,55.2944,55.5152,163200.0
2007-10-22 12:30:00,75.4,75.95,75.29,75.88,251400.0,55.5152,55.9202,55.4342,55.8686,251400.0
2007-10-22 13:00:00,75.88,76.34,75.84,76.32,162300.0,55.8686,56.2073,55.8392,56.1926,162300.0
2007-10-22 13:30:00,76.33,76.4,76.04,76.06,147300.0,56.2,56.2515,55.9865,56.0012,147300.0
2007-10-22 14:00:00,76.04,76.84,76.03,76.56,142900.0,55.9865,56.5755,55.9791,56.3693,142900.0
2007-10-22 14:30:00,76.57,76.9,76.37,76.37,233600.0,56.3767,56.6197,56.2294,56.2294,233600.0
2007-10-22 15:00:00,76.4,76.59,76.08,76.32,214600.0,56.2515,56.3914,56.0159,56.1926,214600.0
2007-10-22 15:30:00,76.32,76.83,76.28,76.67,274900.0,56.1926,56.5681,56.1632,56.4503,274900.0
2007-10-23 09:30:00,77.4,77.69,77.19,77.58,164700.0,56.9878,57.2013,56.8332,57.1203,164700.0
2007-10-23 10:00:00,77.57,78.12,77.48,77.76,150800.0,57.113,57.5179,57.0467,57.2528,150800.0
2007-10-23 10:30:00,77.75,77.87,77.48,77.48,128100.0,57.2455,57.3338,57.0467,57.0467,128100.0
2007-10-23 11:00:00,77.49,77.52,76.57,76.69,132500.0,57.0541,57.0761,56.3767,56.465,132500.0
2007-10-23 11:30:00,76.68,77.02,76.6,77.02,76300.0,56.4577,56.708,56.3988,56.708,76300.0
2007-10-23 12:00:00,77.01,77.26,76.9,77.08,59900.0,56.7006,56.8847,56.6197,56.7522,59900.0
2007-10-23 12:30:00,77.08,77.18,76.77,76.77,48500.0,56.7522,56.8258,56.5239,56.5239,48500.0
2007-10-23 13:00:00,76.77,77.25,76.66,76.89,65800.0,56.5239,56.8773,56.4429,56.6123,65800.0
2007-10-23 13:30:00,76.86,77.16,76.79,77.1,61000.0,56.5902,56.8111,56.5387,56.7669,61000.0
2007-10-23 14:00:00,77.1,77.7,77.1,77.57,85200.0,56.7669,57.2087,56.7669,57.113,85200.0
2007-10-23 14:30:00,77.57,77.7,77.31,77.35,58100.0,57.113,57.2087,56.9215,56.951,58100.0
2007-10-23 15:00:00,77.35,77.54,77.11,77.32,113500.0,56.951,57.0909,56.7743,56.9289,113500.0
2007-10-23 15:30:00,77.32,77.7,77.28,77.65,160000.0,56.9289,57.2087,56.8994,57.1719,160000.0
2007-10-24 09:30:00,77.51,78.89,77.51,77.94,169400.0,57.0688,58.0848,57.0688,57.3854,169400.0
2007-10-24 10:00:00,77.96,78.34,77.41,78.11,184800.0,57.4001,57.6799,56.9952,57.5105,184800.0
2007-10-24 10:30:00,78.12,78.13,77.12,77.17,215700.0,57.5179,57.5253,56.7816,56.8184,215700.0
2007-10-24 11:00:00,77.19,77.52,77.01,77.52,118600.0,56.8332,57.0761,56.7006,57.0761,118600.0
2007-10-24 11:30:00,77.51,77.9,77.34,77.74,101200.0,57.0688,57.3559,56.9436,57.2381,101200.0
2007-10-24 12:00:00,77.81,78.17,77.64,77.68,78900.0,57.2897,57.5547,57.1645,57.1939,78900.0
2007-10-24 12:30:00,77.67,77.91,77.22,77.37,58700.0,57.1866,57.3633,56.8553,56.9657,58700.0
2007-10-24 13:00:00,77.38,77.63,77.16,77.4,47700.0,56.9731,57.1571,56.8111,56.9878,47700.0
2007-10-24 13:30:00,77.4,77.53,77.0,77.38,69000.0,56.9878,57.0835,56.6933,56.9731,69000.0
2007-10-24 14:00:00,77.39,77.41,76.81,77.18,202900.0,56.9804,56.9952,56.5534,56.8258,202900.0
2007-10-24 14:30:00,77.15,77.81,77.1,77.79,173100.0,56.8037,57.2897,56.7669,57.2749,173100.0
2007-10-24 15:00:00,77.83,78.54,77.66,78.54,147700.0,57.3044,57.8271,57.1792,57.8271,147700.0
2007-10-24 15:30:00,78.54,78.64,78.0,78.62,140800.0,57.8271,57.9008,57.4296,57.886,140800.0
2007-10-25 09:30:00,77.57,78.67,77.32,77.38,158900.0,57.113,57.9229,56.9289,56.9731,158900.0
2007-10-25 10:00:00,77.38,78.93,77.38,78.4,196700.0,56.9731,58.1143,56.9731,57.7241,196700.0
2007-10-25 10:30:00,78.39,78.4,77.7,77.89,117100.0,57.7167,57.7241,57.2087,57.3486,117100.0
2007-10-25 11:00:00,77.91,77.96,76.76,76.77,194500.0,57.3633,57.4001,56.5166,56.5239,194500.0
2007-10-25 11:30:00,76.77,76.84,76.5,76.77,169600.0,56.5239,56.5755,56.3251,56.5239,169600.0
2007-10-25 12:00:00,76.8,77.31,76.62,77.17,108100.0,56.546,56.9215,56.4135,56.8184,108100.0
2007-10-25 12:30:00,77.14,77.3,76.84,77.24,63100.0,56.7964,56.9142,56.5755,56.87,63100.0
2007-10-25 13:00:00,77.22,77.39,76.87,77.09,102200.0,56.8553,56.9804,56.5976,56.7595,102200.0
2007-10-25 13:30:00,77.09,77.49,76.99,77.36,126700.0,56.7595,57.0541,56.6859,56.9583,126700.0
2007-10-25 14:00:00,77.34,77.62,77.08,77.5,141900.0,56.9436,57.1498,56.7522,57.0614,141900.0
2007-10-25 14:30:00,77.49,77.59,77.05,77.56,140700.0,57.0541,57.1277,56.7301,57.1056,140700.0
2007-10-25 15:00:00,77.57,77.72,77.17,77.55,124100.0,57.113,57.2234,56.8184,57.0982,124100.0
2007-10-25 15:30:00,77.58,78.19,77.4,77.89,160900.0,57.1203,57.5694,56.9878,57.3486,160900.0
2007-10-26 09:30:00,78.7,79.2,78.53,78.75,120700.0,57.9449,58.3131,57.8198,57.9818,120700.0
2007-10-26 10:00:00,78.75,79.0,78.35,78.8,127900.0,57.9818,58.1658,57.6873,58.0186,127900.0
2007-10-26 10:30:00,78.84,79.14,78.8,78.92,114100.0,58.048,58.2689,58.0186,58.1069,114100.0
2007-10-26 11:00:00,78.94,79.02,78.66,78.75,56000.0,58.1217,58.1806,57.9155,57.9818,56000.0
2007-10-26 11:30:00,78.77,79.03,78.68,78.75,76800.0,57.9965,58.1879,57.9302,57.9818,76800.0
2007-10-26 12:00:00,78.76,78.93,78.43,78.91,90600.0,57.9891,58.1143,57.7462,58.0996,90600.0
2007-10-26 12:30:00,78.91,79.11,78.9,79.08,58300.0,58.0996,58.2468,58.0922,58.2247,58300.0
2007-10-26 13:00:00,79.08,79.28,79.02,79.15,45700.0,58.2247,58.372,58.1806,58.2763,45700.0
2007-10-26 13:30:00,79.12,79.36,78.72,78.79,73100.0,58.2542,58.4309,57.9597,58.0112,73100.0
2007-10-26 14:00:00,78.8,78.86,78.54,78.54,178200.0,58.0186,58.0628,57.8271,57.8271,178200.0
2007-10-26 14:30:00,78.54,78.68,78.35,78.46,105700.0,57.8271,57.9302,57.6873,57.7682,105700.0
2007-10-26 15:00:00,78.45,78.62,78.14,78.27,82300.0,57.7609,57.886,57.5326,57.6284,82300.0
2007-10-26 15:30:00,78.28,78.52,78.28,78.47,143300.0,57.6357,57.8124,57.6357,57.7756,143300.0
2007-10-29 09:30:00,78.83,79.85,78.75,79.63,71700.0,58.0407,58.7917,57.9818,58.6297,71700.0
2007-10-29 10:00:00,79.63,79.82,79.25,79.81,86500.0,58.6297,58.7696,58.3499,58.7622,86500.0
2007-10-29 10:30:00,79.82,79.82,79.43,79.69,58400.0,58.7696,58.7696,58.4824,58.6739,58400.0
2007-10-29 11:00:00,79.65,79.69,79.45,79.6,84600.0,58.6444,58.6739,58.4972,58.6076,84600.0
2007-10-29 11:30:00,79.6,79.77,79.22,79.22,86200.0,58.6076,58.7328,58.3278,58.3278,86200.0
2007-10-29 12:00:00,79.23,79.44,79.22,79.38,73600.0,58.3352,58.4898,58.3278,58.4456,73600.0
2007-10-29 12:30:00,79.38,79.4,79.24,79.26,61700.0,58.4456,58.4603,58.3425,58.3573,61700.0
2007-10-29 13:00:00,79.26,79.57,79.19,79.48,62800.0,58.3573,58.5855,58.3057,58.5192,62800.0
2007-10-29 13:30:00,79.47,79.77,79.47,79.75,46300.0,58.5119,58.7328,58.5119,58.718,46300.0
2007-10-29 14:00:00,79.74,79.89,79.46,79.67,53300.0,58.7107,58.8211,58.5045,58.6591,53300.0
2007-10-29 14:30:00,79.67,79.77,79.26,79.72,70300.0,58.6591,58.7328,58.3573,58.696,70300.0
2007-10-29 15:00:00,79.71,79.82,79.59,79.76,99400.0,58.6886,58.7696,58.6002,58.7254,99400.0
2007-10-29 15:30:00,79.76,79.77,79.19,79.5,268500.0,58.7254,58.7328,58.3057,58.534,268500.0
2007-10-30 09:30:00,79.37,79.38,78.5,78.69,130700.0,58.4383,58.4456,57.7977,57.9376,130700.0
2007-10-30 10:00:00,78.71,79.23,78.69,79.05,130300.0,57.9523,58.3352,57.9376,58.2026,130300.0
2007-10-30 10:30:00,79.03,79.35,79.0,79.19,69700.0,58.1879,58.4235,58.1658,58.3057,69700.0
2007-10-30 11:00:00,79.19,79.19,78.79,78.79,79800.0,58.3057,58.3057,58.0112,58.0112,79800.0
2007-10-30 11:30:00,78.79,79.27,78.74,79.25,53400.0,58.0112,58.3646,57.9744,58.3499,53400.0
2007-10-30 12:00:00,79.25,79.57,79.2,79.38,61200.0,58.3499,58.5855,58.3131,58.4456,61200.0
2007-10-30 12:30:00,79.37,79.6,79.35,79.53,44400.0,58.4383,58.6076,58.4235,58.5561,44400.0
2007-10-30 13:00:00,79.55,79.75,79.52,79.71,187700.0,58.5708,58.718,58.5487,58.6886,187700.0
2007-10-30 13:30:00,79.7,79.78,79.53,79.72,51700.0,58.6812,58.7401,58.5561,58.696,51700.0
2007-10-30 14:00:00,79.73,79.91,79.67,79.86,63100.0,58.7033,58.8358,58.6591,58.799,63100.0
2007-10-30 14:30:00,79.9,80.05,79.86,79.99,106900.0,58.8285,58.9389,58.799,58.8947,106900.0
2007-10-30 15:00:00,79.99,80.14,79.75,79.75,143000.0,58.8947,59.0052,58.718,58.718,143000.0
2007-10-30 15:30:00,79.72,79.83,79.61,79.61,269900.0,58.696,58.7769,58.615,58.615,269900.0
2007-10-31 09:30:00,79.99,80.22,79.17,79.37,123000.0,58.8947,59.0641,58.291,58.4383,123000.0
2007-10-31 10:00:00,79.41,80.0,79.38,79.89,94700.0,58.4677,58.9021,58.4456,58.8211,94700.0
2007-10-31 10:30:00,79.89,79.9,79.58,79.83,54100.0,58.8211,58.8285,58.5929,58.7769,54100.0
2007-10-31 11:00:00,79.82,80.11,79.82,80.02,111600.0,58.7696,58.9831,58.7696,58.9168,111600.0
2007-10-31 11:30:00,80.0,80.12,79.94,80.08,144400.0,58.9021,58.9905,58.8579,58.961,144400.0
2007-10-31 12:00:00,80.08,80.23,79.97,80.05,120100.0,58.961,59.0715,58.88,58.9389,120100.0
2007-10-31 12:30:00,80.03,80.08,79.98,80.08,35500.0,58.9242,58.961,58.8874,58.961,35500.0
2007-10-31 13:00:00,80.06,80.22,79.98,80.07,39300.0,58.9463,59.0641,58.8874,58.9536,39300.0
2007-10-31 13:30:00,80.08,80.25,79.96,80.18,40200.0,58.961,59.0862,58.8727,59.0346,40200.0
2007-10-31 14:00:00,80.2,80.44,79.91,80.17,111900.0,59.0494,59.2261,58.8358,59.0273,111900.0
2007-10-31 14:30:00,80.18,80.95,80.02,80.52,241100.0,59.0346,59.6016,58.9168,59.285,241100.0
2007-10-31 15:00:00,80.52,80.63,78.64,79.52,440000.0,59.285,59.366,57.9008,58.5487,440000.0
2007-10-31 15:30:00,79.52,80.55,79.5,80.17,352400.0,58.5487,59.3071,58.534,59.0273,352400.0
2007-11-01 09:30:00,79.35,79.69,78.59,79.35,163900.0,58.4235,58.6739,57.864,58.4235,163900.0
2007-11-01 10:00:00,79.32,79.43,78.08,78.38,260300.0,58.4014,58.4824,57.4885,57.7093,260300.0
2007-11-01 10:30:00,78.35,79.12,78.29,79.12,143400.0,57.6873,58.2542,57.6431,58.2542,143400.0
2007-11-01 11:00:00,79.07,79.12,78.86,78.96,127300.0,58.2174,58.2542,58.0628,58.1364,127300.0
2007-11-01 11:30:00,78.96,78.96,78.37,78.5,109700.0,58.1364,58.1364,57.702,57.7977,109700.0
2007-11-01 12:00:00,78.5,78.96,78.46,78.74,82700.0,57.7977,58.1364,57.7682,57.9744,82700.0
2007-11-01 12:30:00,78.74,79.0,78.69,79.0,69800.0,57.9744,58.1658,57.9376,58.1658,69800.0
2007-11-01 13:00:00,79.0,79.25,78.91,79.05,75200.0,58.1658,58.3499,58.0996,58.2026,75200.0
2007-11-01 13:30:00,79.03,79.14,78.87,78.98,122500.0,58.1879,58.2689,58.0701,58.1511,122500.0
2007-11-01 14:00:00,78.97,79.2,78.97,79.01,96400.0,58.1437,58.3131,58.1437,58.1732,96400.0
2007-11-01 14:30:00,79.04,79.48,79.02,79.35,98400.0,58.1953,58.5192,58.1806,58.4235,98400.0
2007-11-01 15:00:00,79.34,79.4,78.38,78.38,175400.0,58.4162,58.4603,57.7093,57.7093,175400.0
2007-11-01 15:30:00,78.37,78.56,78.27,78.29,325500.0,57.702,57.8419,57.6284,57.6431,325500.0
2007-11-02 09:30:00,78.62,79.25,77.75,78.06,239000.0,57.886,58.3499,57.2455,57.4737,239000.0
2007-11-02 10:00:00,78.11,78.36,77.76,78.06,161000.0,57.5105,57.6946,57.2528,57.4737,161000.0
2007-11-02 10:30:00,78.06,78.38,77.7,78.31,164400.0,57.4737,57.7093,57.2087,57.6578,164400.0
2007-11-02 11:00:00,78.33,78.63,77.7,77.76,118300.0,57.6725,57.8934,57.2087,57.2528,118300.0
2007-11-02 11:30:00,77.72,78.31,77.67,77.88,114100.0,57.2234,57.6578,57.1866,57.3412,114100.0
2007-11-02 12:00:00,77.9,78.4,77.84,78.33,111700.0,57.3559,57.7241,57.3118,57.6725,111700.0
2007-11-02 12:30:00,78.35,78.79,78.21,78.58,124700.0,57.6873,58.0112,57.5842,57.8566,124700.0
2007-11-02 13:00:00,78.58,78.98,78.47,78.69,129800.0,57.8566,58.1511,57.7756,57.9376,129800.0
2007-11-02 13:30:00,78.69,79.07,78.69,78.8,74400.0,57.9376,58.2174,57.9376,58.0186,74400.0
2007-11-02 14:00:00,78.85,79.0,78.68,78.82,79900.0,58.0554,58.1658,57.9302,58.0333,79900.0
2007-11-02 14:30:00,78.8,78.87,78.16,78.22,90100.0,58.0186,58.0701,57.5474,57.5915,90100.0
2007-11-02 15:00:00,78.23,78.77,78.14,78.73,133900.0,57.5989,57.9965,57.5326,57.967,133900.0
2007-11-02 15:30:00,78.72,78.99,78.49,78.95,175500.0,57.9597,58.1585,57.7903,58.129,175500.0
2007-11-05 09:30:00,78.69,79.26,78.0,79.26,226300.0,57.9376,58.3573,57.4296,58.3573,226300.0
2007-11-05 10:00:00,79.25,80.18,79.25,79.55,228100.0,58.3499,59.0346,58.3499,58.5708,228100.0
2007-11-05 10:30:00,79.54,80.71,79.53,80.05,170300.0,58.5634,59.4249,58.5561,58.9389,170300.0
2007-11-05 11:00:00,80.1,80.37,80.03,80.11,228100.0,58.9757,59.1745,58.9242,58.9831,228100.0
2007-11-05 11:30:00,80.11,80.11,79.88,80.03,150200.0,58.9831,58.9831,58.8138,58.9242,150200.0
2007-11-05 12:00:00,80.03,80.25,79.92,80.22,109300.0,58.9242,59.0862,58.8432,59.0641,109300.0
2007-11-05 12:30:00,80.22,80.54,80.02,80.46,69800.0,59.0641,59.2997,58.9168,59.2408,69800.0
2007-11-05 13:00:00,80.47,80.54,80.04,80.21,84200.0,59.2482,59.2997,58.9316,59.0567,84200.0
2007-11-05 13:30:00,80.19,80.19,79.6,79.65,133400.0,59.042,59.042,58.6076,58.6444,133400.0
2007-11-05 14:00:00,79.61,80.3,79.61,80.08,116100.0,58.615,59.123,58.615,58.961,116100.0
2007-11-05 14:30:00,80.11,80.53,79.88,80.32,89600.0,58.9831,59.2923,58.8138,59.1377,89600.0
2007-11-05 15:00:00,80.33,81.32,80.24,81.14,185800.0,59.1451,59.874,59.0788,59.7415,185800.0
2007-11-05 15:30:00,81.15,81.73,81.03,81.27,446800.0,59.7488,60.1759,59.6605,59.8372,446800.0
2007-11-06 09:30:00,81.17,81.83,81.01,81.46,151200.0,59.7636,60.2495,59.6457,59.9771,151200.0
2007-11-06 10:00:00,81.42,82.36,81.33,81.85,186800.0,59.9476,60.6397,59.8814,60.2642,186800.0
2007-11-06 10:30:00,81.83,82.25,81.16,81.2,240100.0,60.2495,60.5587,59.7562,59.7856,240100.0
2007-11-06 11:00:00,81.19,81.84,81.1,81.71,196400.0,59.7783,60.2569,59.712,60.1611,196400.0
2007-11-06 11:30:00,81.72,82.05,81.45,81.87,120400.0,60.1685,60.4115,59.9697,60.2789,120400.0
2007-11-06 12:00:00,81.86,82.17,81.66,82.04,102300.0,60.2716,60.4998,60.1243,60.4041,102300.0
2007-11-06 12:30:00,81.98,82.06,81.7,81.9,112900.0,60.3599,60.4188,60.1538,60.301,112900.0
2007-11-06 13:00:00,81.91,82.08,81.67,81.75,120300.0,60.3084,60.4336,60.1317,60.1906,120300.0
2007-11-06 13:30:00,81.74,82.0,81.64,81.74,155300.0,60.1832,60.3747,60.1096,60.1832,155300.0
2007-11-06 14:00:00,81.73,82.23,81.68,81.88,153700.0,60.1759,60.544,60.1391,60.2863,153700.0
2007-11-06 14:30:00,81.87,82.27,81.82,81.93,153100.0,60.2789,60.5735,60.2421,60.3231,153100.0
2007-11-06 15:00:00,81.93,82.85,81.84,82.68,240700.0,60.3231,61.0005,60.2569,60.8753,240700.0
2007-11-06 15:30:00,82.69,84.53,82.51,84.25,658000.0,60.8827,62.2374,60.7502,62.0313,658000.0
2007-11-07 09:30:00,83.86,84.41,83.09,84.39,206400.0,61.7441,62.1491,61.1772,62.1344,206400.0
2007-11-07 10:00:00,84.39,84.72,84.25,84.47,151400.0,62.1344,62.3773,62.0313,62.1933,151400.0
2007-11-07 10:30:00,84.49,84.54,83.98,84.31,154800.0,62.208,62.2448,61.8325,62.0755,154800.0
2007-11-07 11:00:00,84.32,84.4,83.76,84.14,283100.0,62.0828,62.1417,61.6705,61.9503,283100.0
2007-11-07 11:30:00,84.17,84.96,84.17,84.93,122900.0,61.9724,62.554,61.9724,62.532,122900.0
2007-11-07 12:00:00,84.93,85.03,84.57,84.84,181400.0,62.532,62.6056,62.2669,62.4657,181400.0
2007-11-07 12:30:00,84.83,85.07,84.62,84.73,162900.0,62.4583,62.635,62.3037,62.3847,162900.0
2007-11-07 13:00:00,84.73,84.93,84.0,84.07,191600.0,62.3847,62.532,61.8472,61.8988,191600.0
2007-11-07 13:30:00,84.07,84.92,84.05,84.69,197900.0,61.8988,62.5246,61.884,62.3552,197900.0
2007-11-07 14:00:00,84.68,85.0,84.48,84.86,215700.0,62.3479,62.5835,62.2006,62.4804,215700.0
2007-11-07 14:30:00,84.89,85.18,84.51,84.74,143300.0,62.5025,62.716,62.2227,62.3921,143300.0
2007-11-07 15:00:00,84.74,84.86,83.93,83.97,318600.0,62.3921,62.4804,61.7957,61.8251,318600.0
2007-11-07 15:30:00,83.99,84.68,83.47,83.48,409200.0,61.8399,62.3479,61.457,61.4644,409200.0
2007-11-08 09:30:00,83.49,85.67,83.0,85.29,257600.0,61.4717,63.0768,61.1109,62.797,257600.0
2007-11-08 10:00:00,85.27,85.71,84.69,85.58,275700.0,62.7823,63.1062,62.3552,63.0105,275700.0
2007-11-08 10:30:00,85.58,86.43,85.11,86.43,203400.0,63.0105,63.6364,62.6645,63.6364,203400.0
2007-11-08 11:00:00,86.31,86.49,86.01,86.17,141000.0,63.548,63.6805,63.3271,63.4449,141000.0
2007-11-08 11:30:00,86.18,86.5,85.93,86.39,185600.0,63.4523,63.6879,63.2682,63.6069,185600.0
2007-11-08 12:00:00,86.43,86.53,85.97,86.42,177100.0,63.6364,63.71,63.2977,63.629,177100.0
2007-11-08 12:30:00,86.43,86.56,84.96,85.16,211200.0,63.6364,63.7321,62.554,62.7013,211200.0
2007-11-08 13:00:00,85.2,85.54,84.74,85.5,211900.0,62.7307,62.9811,62.3921,62.9516,211900.0
2007-11-08 13:30:00,85.46,86.22,85.41,86.22,138600.0,62.9222,63.4817,62.8854,63.4817,138600.0
2007-11-08 14:00:00,86.17,86.19,85.55,85.81,143500.0,63.4449,63.4597,62.9884,63.1799,143500.0
2007-11-08 14:30:00,85.82,85.99,85.2,85.51,219500.0,63.1872,63.3124,62.7307,62.959,219500.0
2007-11-08 15:00:00,85.56,86.0,85.12,85.85,446900.0,62.9958,63.3198,62.6718,63.2093,446900.0
2007-11-08 15:30:00,85.82,86.45,85.49,85.98,472400.0,63.1872,63.6511,62.9443,63.305,472400.0
2007-11-09 09:30:00,84.84,85.78,84.51,85.0,175000.0,62.4657,63.1578,62.2227,62.5835,175000.0
2007-11-09 10:00:00,84.97,85.04,83.96,84.45,189200.0,62.5614,62.6129,61.8178,62.1785,189200.0
2007-11-09 10:30:00,84.44,84.7,83.22,83.53,150300.0,62.1712,62.3626,61.2729,61.5012,150300.0
2007-11-09 11:00:00,83.53,83.8,82.75,83.17,148300.0,61.5012,61.7,60.9269,61.2361,148300.0
2007-11-09 11:30:00,83.16,83.5,82.52,83.11,135100.0,61.2287,61.4791,60.7575,61.1919,135100.0
2007-11-09 12:00:00,83.14,83.25,82.19,82.38,106100.0,61.214,61.295,60.5146,60.6544,106100.0
2007-11-09 12:30:00,82.34,83.34,82.29,83.03,127000.0,60.625,61.3613,60.5882,61.133,127000.0
2007-11-09 13:00:00,83.02,83.37,82.75,83.03,61900.0,61.1257,61.3834,60.9269,61.133,61900.0
2007-11-09 13:30:00,83.07,83.27,82.94,82.94,45200.0,61.1625,61.3097,61.0668,61.0668,45200.0
2007-11-09 14:00:00,82.94,83.69,82.8,83.57,172200.0,61.0668,61.619,60.9637,61.5306,172200.0
2007-11-09 14:30:00,83.57,83.78,83.35,83.44,91700.0,61.5306,61.6852,61.3686,61.4349,91700.0
2007-11-09 15:00:00,83.44,84.16,83.44,84.05,247600.0,61.4349,61.965,61.4349,61.884,247600.0
2007-11-09 15:30:00,84.05,84.06,82.95,83.0,307400.0,61.884,61.8914,61.0741,61.1109,307400.0
2007-11-12 09:30:00,82.23,83.38,82.23,83.01,185000.0,60.544,61.3907,60.544,61.1183,185000.0
2007-11-12 10:00:00,83.0,83.0,81.86,81.99,169700.0,61.1109,61.1109,60.2716,60.3673,169700.0
2007-11-12 10:30:00,82.0,82.65,81.96,82.38,173300.0,60.3747,60.8532,60.3452,60.6544,173300.0
2007-11-12 11:00:00,82.4,82.91,82.26,82.81,88100.0,60.6692,61.0447,60.5661,60.971,88100.0
2007-11-12 11:30:00,82.78,82.83,82.07,82.15,87500.0,60.949,60.9858,60.4262,60.4851,87500.0
2007-11-12 12:00:00,82.15,82.35,82.0,82.35,100300.0,60.4851,60.6324,60.3747,60.6324,100300.0
2007-11-12 12:30:00,82.35,82.47,81.99,82.01,64500.0,60.6324,60.7207,60.3673,60.382,64500.0
2007-11-12 13:00:00,82.01,83.0,81.71,81.81,149400.0,60.382,61.1109,60.1611,60.2348,149400.0
2007-11-12 13:30:00,81.81,81.84,81.31,81.36,152400.0,60.2348,60.2569,59.8666,59.9034,152400.0
2007-11-12 14:00:00,81.36,81.56,80.9,81.1,212800.0,59.9034,60.0507,59.5648,59.712,212800.0
2007-11-12 14:30:00,81.08,81.7,81.08,81.23,162700.0,59.6973,60.1538,59.6973,59.8077,162700.0
2007-11-12 15:00:00,81.24,81.24,80.18,80.21,312400.0,59.8151,59.8151,59.0346,59.0567,312400.0
2007-11-12 15:30:00,80.22,80.36,79.39,79.88,445600.0,59.0641,59.1672,58.453,58.8138,445600.0
2007-11-13 09:30:00,80.65,80.81,79.64,79.89,218700.0,59.5337,59.6518,58.7882,58.9727,218700.0
2007-11-13 10:00:00,79.85,80.31,79.75,80.26,135200.0,58.9432,59.2827,58.8694,59.2458,135200.0
2007-11-13 10:30:00,80.31,80.35,79.82,80.11,169200.0,59.2827,59.3123,58.921,59.1351,169200.0
2007-11-13 11:00:00,80.14,80.64,80.1,80.64,73900.0,59.1572,59.5263,59.1277,59.5263,73900.0
2007-11-13 11:30:00,80.65,80.65,80.45,80.49,89700.0,59.5337,59.5337,59.3861,59.4156,89700.0
2007-11-13 12:00:00,80.48,80.64,80.29,80.31,77100.0,59.4082,59.5263,59.268,59.2827,77100.0
2007-11-13 12:30:00,80.3,80.36,80.0,80.13,65000.0,59.2754,59.3196,59.0539,59.1499,65000.0
2007-11-13 13:00:00,80.12,80.5,80.0,80.47,64800.0,59.1425,59.423,59.0539,59.4008,64800.0
2007-11-13 13:30:00,80.45,80.54,80.26,80.39,87900.0,59.3861,59.4525,59.2458,59.3418,87900.0
2007-11-13 14:00:00,80.39,80.95,80.37,80.8,76000.0,59.3418,59.7552,59.327,59.6444,76000.0
2007-11-13 14:30:00,80.82,80.98,80.77,80.92,88600.0,59.6592,59.7773,59.6223,59.733,88600.0
2007-11-13 15:00:00,80.95,81.28,80.95,81.23,160800.0,59.7552,59.9988,59.7552,59.9619,160800.0
2007-11-13 15:30:00,81.23,81.47,81.12,81.31,231300.0,59.9619,60.139,59.8807,60.0209,231300.0
2007-11-14 09:30:00,82.5,83.16,82.2,82.29,171400.0,60.8993,61.3865,60.6779,60.7443,171400.0
2007-11-14 10:00:00,82.24,82.53,81.63,81.7,114700.0,60.7074,60.9215,60.2571,60.3088,114700.0
2007-11-14 10:30:00,81.73,82.38,81.61,82.06,88400.0,60.3309,60.8108,60.2424,60.5745,88400.0
2007-11-14 11:00:00,82.03,82.58,81.65,82.3,121000.0,60.5524,60.9584,60.2719,60.7517,121000.0
2007-11-14 11:30:00,82.29,82.73,82.26,82.43,65100.0,60.7443,61.0691,60.7222,60.8477,65100.0
2007-11-14 12:00:00,82.41,82.68,82.2,82.66,83400.0,60.8329,61.0322,60.6779,61.0174,83400.0
2007-11-14 12:30:00,82.58,82.69,82.14,82.18,47600.0,60.9584,61.0396,60.6336,60.6631,47600.0
2007-11-14 13:00:00,82.16,82.75,82.16,82.49,84000.0,60.6484,61.0839,60.6484,60.892,84000.0
2007-11-14 13:30:00,82.5,82.56,82.0,82.04,67300.0,60.8993,60.9436,60.5302,60.5598,67300.0
2007-11-14 14:00:00,82.01,82.45,81.9,82.4,104100.0,60.5376,60.8624,60.4564,60.8255,104100.0
2007-11-14 14:30:00,82.41,82.54,82.11,82.36,111000.0,60.8329,60.9289,60.6114,60.796,111000.0
2007-11-14 15:00:00,82.34,82.53,82.19,82.3,119300.0,60.7812,60.9215,60.6705,60.7517,119300.0
2007-11-14 15:30:00,82.32,82.34,80.97,81.39,361700.0,60.7665,60.7812,59.7699,60.08,361700.0
2007-11-15 09:30:00,80.99,81.4,80.63,80.85,141600.0,59.7847,60.0873,59.5189,59.6813,141600.0
2007-11-15 10:00:00,80.85,80.97,80.52,80.89,210300.0,59.6813,59.7699,59.4377,59.7109,210300.0
2007-11-15 10:30:00,80.87,80.87,80.0,80.1,155900.0,59.6961,59.6961,59.0539,59.1277,155900.0
2007-11-15 11:00:00,80.1,80.72,80.04,80.52,95100.0,59.1277,59.5854,59.0834,59.4377,95100.0
2007-11-15 11:30:00,80.52,80.95,80.4,80.67,86700.0,59.4377,59.7552,59.3492,59.5485,86700.0
2007-11-15 12:00:00,80.67,81.09,80.67,80.75,87200.0,59.5485,59.8585,59.5485,59.6075,87200.0
2007-11-15 12:30:00,80.75,80.92,80.57,80.91,84600.0,59.6075,59.733,59.4747,59.7256,84600.0
2007-11-15 13:00:00,80.9,81.09,80.8,81.06,54300.0,59.7183,59.8585,59.6444,59.8364,54300.0
2007-11-15 13:30:00,81.05,81.27,80.85,81.01,53400.0,59.829,59.9914,59.6813,59.7995,53400.0
2007-11-15 14:00:00,81.0,81.13,80.77,81.05,88700.0,59.7921,59.888,59.6223,59.829,88700.0
2007-11-15 14:30:00,81.05,81.28,80.58,80.58,112700.0,59.829,59.9988,59.482,59.482,112700.0
2007-11-15 15:00:00,80.62,80.99,80.36,80.77,106800.0,59.5116,59.7847,59.3196,59.6223,106800.0
2007-11-15 15:30:00,80.76,80.87,80.08,80.52,186100.0,59.6149,59.6961,59.113,59.4377,186100.0
2007-11-16 09:30:00,79.02,80.28,78.4,79.51,357200.0,58.3305,59.2606,57.8728,58.6922,357200.0
2007-11-16 10:00:00,79.47,79.51,78.26,78.45,196000.0,58.6627,58.6922,57.7695,57.9097,196000.0
2007-11-16 10:30:00,78.39,78.75,78.32,78.69,142500.0,57.8654,58.1312,57.8138,58.0869,142500.0
2007-11-16 11:00:00,78.71,78.91,78.56,78.62,201500.0,58.1017,58.2493,57.9909,58.0352,201500.0
2007-11-16 11:30:00,78.61,78.94,78.43,78.8,245500.0,58.0278,58.2714,57.895,58.1681,245500.0
2007-11-16 12:00:00,78.76,78.76,78.49,78.58,140800.0,58.1386,58.1386,57.9393,58.0057,140800.0
2007-11-16 12:30:00,78.57,78.7,77.99,77.99,116800.0,57.9983,58.0943,57.5702,57.5702,116800.0
2007-11-16 13:00:00,78.0,78.1,77.75,77.84,141300.0,57.5776,57.6514,57.393,57.4594,141300.0
2007-11-16 13:30:00,77.85,78.04,77.77,78.04,133100.0,57.4668,57.6071,57.4078,57.6071,133100.0
2007-11-16 14:00:00,78.02,78.04,77.36,77.76,162800.0,57.5923,57.6071,57.1051,57.4004,162800.0
2007-11-16 14:30:00,77.78,77.8,77.22,77.76,168100.0,57.4152,57.4299,57.0018,57.4004,168100.0
2007-11-16 15:00:00,77.76,78.01,77.68,77.83,175100.0,57.4004,57.5849,57.3413,57.4521,175100.0
2007-11-16 15:30:00,77.82,78.45,77.8,78.37,319100.0,57.4447,57.9097,57.4299,57.8507,319100.0
2007-11-19 09:30:00,78.03,78.38,77.53,77.64,115000.0,57.5997,57.8581,57.2306,57.3118,115000.0
2007-11-19 10:00:00,77.64,77.98,77.5,77.64,111500.0,57.3118,57.5628,57.2085,57.3118,111500.0
2007-11-19 10:30:00,77.64,78.13,77.46,77.91,144600.0,57.3118,57.6735,57.1789,57.5111,144600.0
2007-11-19 11:00:00,77.95,78.07,77.81,77.92,199500.0,57.5406,57.6292,57.4373,57.5185,199500.0
2007-11-19 11:30:00,77.96,78.0,77.83,77.88,168700.0,57.548,57.5776,57.4521,57.489,168700.0
2007-11-19 12:00:00,77.85,77.99,77.84,77.9,99300.0,57.4668,57.5702,57.4594,57.5037,99300.0
2007-11-19 12:30:00,77.93,78.0,77.8,77.85,267400.0,57.5259,57.5776,57.4299,57.4668,267400.0
2007-11-19 13:00:00,77.86,77.93,77.68,77.79,207200.0,57.4742,57.5259,57.3413,57.4225,207200.0
2007-11-19 13:30:00,77.82,77.91,77.6,77.72,103300.0,57.4447,57.5111,57.2823,57.3709,103300.0
2007-11-19 14:00:00,77.7,77.94,77.7,77.89,209500.0,57.3561,57.5333,57.3561,57.4964,209500.0
2007-11-19 14:30:00,77.89,78.12,77.78,77.95,185500.0,57.4964,57.6661,57.4152,57.5406,185500.0
2007-11-19 15:00:00,77.94,78.2,77.75,77.98,267500.0,57.5333,57.7252,57.393,57.5628,267500.0
2007-11-19 15:30:00,77.99,78.03,77.58,78.02,400800.0,57.5702,57.5997,57.2675,57.5923,400800.0
2007-11-20 09:30:00,78.14,78.44,77.25,78.21,340700.0,57.6809,57.9023,57.0239,57.7326,340700.0
2007-11-20 10:00:00,78.22,79.5,78.17,79.5,297600.0,57.74,58.6848,57.703,58.6848,297600.0
2007-11-20 10:30:00,79.5,79.75,79.11,79.74,231900.0,58.6848,58.8694,58.3969,58.862,231900.0
2007-11-20 11:00:00,79.75,80.17,79.64,80.0,92700.0,58.8694,59.1794,58.7882,59.0539,92700.0
2007-11-20 11:30:00,80.01,80.1,79.77,79.8,78500.0,59.0613,59.1277,58.8841,58.9063,78500.0
2007-11-20 12:00:00,79.8,79.82,79.2,79.34,112600.0,58.9063,58.921,58.4634,58.5667,112600.0
2007-11-20 12:30:00,79.35,79.45,79.0,79.31,65800.0,58.5741,58.6479,58.3157,58.5446,65800.0
2007-11-20 13:00:00,79.31,79.32,78.79,78.81,231900.0,58.5446,58.5519,58.1607,58.1755,231900.0
2007-11-20 13:30:00,78.84,79.12,78.65,79.09,161300.0,58.1976,58.4043,58.0574,58.3822,161300.0
2007-11-20 14:00:00,79.09,79.35,78.21,78.35,234100.0,58.3822,58.5741,57.7326,57.8359,234100.0
2007-11-20 14:30:00,78.34,78.74,78.22,78.32,176800.0,57.8285,58.1238,57.74,57.8138,176800.0
2007-11-20 15:00:00,78.34,78.74,77.94,78.74,192200.0,57.8285,58.1238,57.5333,58.1238,192200.0
2007-11-20 15:30:00,78.74,79.56,78.74,79.0,485500.0,58.1238,58.7291,58.1238,58.3157,485500.0
2007-11-21 09:30:00,78.18,78.77,77.86,78.58,85500.0,57.7104,58.1459,57.4742,58.0057,85500.0
2007-11-21 10:00:00,78.54,78.62,78.1,78.16,111600.0,57.9762,58.0352,57.6514,57.6957,111600.0
2007-11-21 10:30:00,78.16,78.23,77.2,77.32,226800.0,57.6957,57.7473,56.987,57.0756,226800.0
2007-11-21 11:00:00,77.32,77.35,76.94,77.35,301500.0,57.0756,57.0977,56.7951,57.0977,301500.0
2007-11-21 11:30:00,77.32,77.52,77.31,77.45,418400.0,57.0756,57.2232,57.0682,57.1716,418400.0
2007-11-21 12:00:00,77.43,77.75,77.38,77.4,109300.0,57.1568,57.393,57.1199,57.1346,109300.0
2007-11-21 12:30:00,77.37,77.7,77.27,77.63,105300.0,57.1125,57.3561,57.0387,57.3044,105300.0
2007-11-21 13:00:00,77.67,77.7,77.3,77.34,105600.0,57.334,57.3561,57.0608,57.0904,105600.0
2007-11-21 13:30:00,77.34,77.61,77.25,77.49,72000.0,57.0904,57.2897,57.0239,57.2011,72000.0
2007-11-21 14:00:00,77.49,77.58,77.25,77.41,148700.0,57.2011,57.2675,57.0239,57.142,148700.0
2007-11-21 14:30:00,77.4,77.5,77.26,77.37,180200.0,57.1346,57.2085,57.0313,57.1125,180200.0
2007-11-21 15:00:00,77.38,77.54,76.89,76.93,372900.0,57.1199,57.238,56.7582,56.7877,372900.0
2007-11-21 15:30:00,76.95,77.0,75.8,76.02,724000.0,56.8025,56.8394,55.9536,56.116,724000.0
2007-11-23 09:30:00,76.59,77.37,75.09,75.93,141600.0,56.5367,57.1125,55.4295,56.0495,141600.0
2007-11-23 10:00:00,75.9,76.28,75.9,76.17,98800.0,56.0274,56.3079,56.0274,56.2267,98800.0
2007-11-23 10:30:00,76.19,76.46,76.14,76.46,111800.0,56.2415,56.4408,56.2045,56.4408,111800.0
2007-11-23 11:00:00,76.43,76.56,76.19,76.34,72900.0,56.4186,56.5146,56.2415,56.3522,72900.0
2007-11-23 11:30:00,76.28,76.62,76.28,76.43,61900.0,56.3079,56.5589,56.3079,56.4186,61900.0
2007-11-23 12:00:00,76.43,76.65,76.38,76.56,66900.0,56.4186,56.581,56.3817,56.5146,66900.0
2007-11-23 12:30:00,76.6,76.76,76.22,76.4,142800.0,56.5441,56.6622,56.2636,56.3965,142800.0
2007-11-26 09:30:00,76.64,77.56,76.49,77.46,101200.0,56.5736,57.2528,56.4629,57.1789,101200.0
2007-11-26 10:00:00,77.46,77.6,77.16,77.22,163200.0,57.1789,57.2823,56.9575,57.0018,163200.0
2007-11-26 10:30:00,77.2,77.27,76.7,76.95,87500.0,56.987,57.0387,56.6179,56.8025,87500.0
2007-11-26 11:00:00,76.92,77.17,76.56,76.56,78200.0,56.7803,56.9649,56.5146,56.5146,78200.0
2007-11-26 11:30:00,76.52,77.05,76.49,76.88,71200.0,56.4851,56.8763,56.4629,56.7508,71200.0
2007-11-26 12:00:00,76.89,77.15,76.61,77.03,97800.0,56.7582,56.9501,56.5515,56.8615,97800.0
2007-11-26 12:30:00,77.01,77.14,76.84,77.12,71800.0,56.8468,56.9427,56.7213,56.928,71800.0
2007-11-26 13:00:00,77.11,77.37,77.11,77.25,55700.0,56.9206,57.1125,56.9206,57.0239,55700.0
2007-11-26 13:30:00,77.23,77.57,77.02,77.2,56800.0,57.0092,57.2601,56.8541,56.987,56800.0
2007-11-26 14:00:00,77.19,77.2,76.84,77.06,48300.0,56.9796,56.987,56.7213,56.8837,48300.0
2007-11-26 14:30:00,77.07,77.19,76.54,76.54,98700.0,56.8911,56.9796,56.4998,56.4998,98700.0
2007-11-26 15:00:00,76.57,76.59,75.74,75.93,143500.0,56.522,56.5367,55.9093,56.0495,143500.0
2007-11-26 15:30:00,75.94,76.05,75.05,75.1,275300.0,56.0569,56.1381,55.3999,55.4368,275300.0
2007-11-27 09:30:00,75.74,76.15,75.21,75.9,143400.0,55.9093,56.2119,55.518,56.0274,143400.0
2007-11-27 10:00:00,75.89,75.9,74.47,75.3,150600.0,56.02,56.0274,54.9718,55.5845,150600.0
2007-11-27 10:30:00,75.3,76.06,75.28,75.96,99200.0,55.5845,56.1455,55.5697,56.0717,99200.0
2007-11-27 11:00:00,76.0,76.11,75.51,75.66,98000.0,56.1012,56.1824,55.7395,55.8502,98000.0
2007-11-27 11:30:00,75.66,76.11,75.62,75.71,89000.0,55.8502,56.1824,55.8207,55.8871,89000.0
2007-11-27 12:00:00,75.71,75.87,75.51,75.84,86700.0,55.8871,56.0052,55.7395,55.9831,86700.0
2007-11-27 12:30:00,75.88,76.18,75.72,75.79,73900.0,56.0126,56.2341,55.8945,55.9462,73900.0
2007-11-27 13:00:00,75.76,76.11,75.68,75.97,91400.0,55.924,56.1824,55.865,56.0791,91400.0
2007-11-27 13:30:00,75.97,76.01,75.56,75.69,93900.0,56.0791,56.1086,55.7764,55.8724,93900.0
2007-11-27 14:00:00,75.72,75.87,75.38,75.73,165900.0,55.8945,56.0052,55.6435,55.9019,165900.0
2007-11-27 14:30:00,75.72,75.72,75.26,75.46,178100.0,55.8945,55.8945,55.555,55.7026,178100.0
2007-11-27 15:00:00,75.44,75.83,75.25,75.34,217400.0,55.6878,55.9757,55.5476,55.614,217400.0
2007-11-27 15:30:00,75.35,76.26,75.34,76.19,235100.0,55.6214,56.2931,55.614,56.2415,235100.0
2007-11-28 09:30:00,76.97,78.28,76.8,77.94,163100.0,56.8172,57.7842,56.6917,57.5333,163100.0
2007-11-28 10:00:00,77.94,78.42,77.6,78.02,102500.0,57.5333,57.8876,57.2823,57.5923,102500.0
2007-11-28 10:30:00,78.04,78.34,77.75,77.89,106500.0,57.6071,57.8285,57.393,57.4964,106500.0
2007-11-28 11:00:00,77.88,78.05,77.38,77.64,90100.0,57.489,57.6145,57.1199,57.3118,90100.0
2007-11-28 11:30:00,77.63,77.93,77.55,77.72,52600.0,57.3044,57.5259,57.2454,57.3709,52600.0
2007-11-28 12:00:00,77.78,78.08,77.62,77.87,58800.0,57.4152,57.6366,57.297,57.4816,58800.0
2007-11-28 12:30:00,77.87,78.1,77.8,77.94,54400.0,57.4816,57.6514,57.4299,57.5333,54400.0
2007-11-28 13:00:00,77.95,78.2,77.83,78.1,103000.0,57.5406,57.7252,57.4521,57.6514,103000.0
2007-11-28 13:30:00,78.11,78.33,77.95,77.97,92200.0,57.6588,57.8211,57.5406,57.5554,92200.0
2007-11-28 14:00:00,77.92,78.47,77.85,78.21,128300.0,57.5185,57.9245,57.4668,57.7326,128300.0
2007-11-28 14:30:00,78.23,78.53,77.97,78.07,137500.0,57.7473,57.9688,57.5554,57.6292,137500.0
2007-11-28 15:00:00,78.06,78.5,77.97,78.39,178000.0,57.6218,57.9466,57.5554,57.8654,178000.0
2007-11-28 15:30:00,78.37,78.67,77.8,78.64,279200.0,57.8507,58.0721,57.4299,58.05,279200.0
2007-11-29 09:30:00,78.43,79.13,78.16,78.73,116200.0,57.895,58.4117,57.6957,58.1164,116200.0
2007-11-29 10:00:00,78.72,79.5,78.51,79.11,174100.0,58.109,58.6848,57.954,58.3969,174100.0
2007-11-29 10:30:00,79.09,79.64,78.94,79.22,75300.0,58.3822,58.7882,58.2714,58.4781,75300.0
2007-11-29 11:00:00,79.2,79.53,79.14,79.3,34400.0,58.4634,58.707,58.4191,58.5372,34400.0
2007-11-29 11:30:00,79.29,79.89,79.29,79.73,171200.0,58.5298,58.9727,58.5298,58.8546,171200.0
2007-11-29 12:00:00,79.73,79.9,79.69,79.77,138300.0,58.8546,58.9801,58.8251,58.8841,138300.0
2007-11-29 12:30:00,79.77,79.99,79.49,79.62,171100.0,58.8841,59.0465,58.6774,58.7734,171100.0
2007-11-29 13:00:00,79.66,79.8,78.9,78.95,160900.0,58.8029,58.9063,58.2419,58.2788,160900.0
2007-11-29 13:30:00,78.96,79.1,78.43,79.05,77700.0,58.2862,58.3895,57.895,58.3526,77700.0
2007-11-29 14:00:00,79.08,79.74,79.02,79.67,149800.0,58.3748,58.862,58.3305,58.8103,149800.0
2007-11-29 14:30:00,79.66,79.86,79.35,79.5,98900.0,58.8029,58.9506,58.5741,58.6848,98900.0
2007-11-29 15:00:00,79.51,79.73,79.36,79.66,109900.0,58.6922,58.8546,58.5815,58.8029,109900.0
2007-11-29 15:30:00,79.64,79.65,79.31,79.59,143900.0,58.7882,58.7955,58.5446,58.7512,143900.0
2007-11-30 09:30:00,80.61,81.15,78.39,80.18,356900.0,59.5042,59.9028,57.8654,59.1868,356900.0
2007-11-30 10:00:00,80.16,80.59,79.78,79.93,103900.0,59.172,59.4894,58.8915,59.0022,103900.0
2007-11-30 10:30:00,79.93,80.02,79.71,79.87,88900.0,59.0022,59.0687,58.8398,58.9579,88900.0
2007-11-30 11:00:00,79.84,79.84,79.21,79.32,93400.0,58.9358,58.9358,58.4707,58.5519,93400.0
2007-11-30 11:30:00,79.26,79.58,79.21,79.44,88900.0,58.5077,58.7439,58.4707,58.6405,88900.0
2007-11-30 12:00:00,79.46,79.5,79.01,79.1,110800.0,58.6553,58.6848,58.3231,58.3895,110800.0
2007-11-30 12:30:00,79.06,79.15,78.9,79.08,62700.0,58.36,58.4265,58.2419,58.3748,62700.0
2007-11-30 13:00:00,79.06,79.45,79.02,79.45,67100.0,58.36,58.6479,58.3305,58.6479,67100.0
2007-11-30 13:30:00,79.46,79.7,79.44,79.57,58100.0,58.6553,58.8324,58.6405,58.7365,58100.0
2007-11-30 14:00:00,79.56,79.61,79.25,79.34,68100.0,58.7291,58.766,58.5003,58.5667,68100.0
2007-11-30 14:30:00,79.34,79.65,79.19,79.38,89500.0,58.5667,58.7955,58.456,58.5962,89500.0
2007-11-30 15:00:00,79.38,79.46,78.95,79.19,126000.0,58.5962,58.6553,58.2788,58.456,126000.0
2007-11-30 15:30:00,79.22,79.34,78.88,79.34,207900.0,58.4781,58.5667,58.2271,58.5667,207900.0
2007-12-03 09:30:00,79.5,79.5,78.25,78.83,90100.0,58.6848,58.6848,57.7621,58.1902,90100.0
2007-12-03 10:00:00,78.89,79.5,78.74,79.4,150300.0,58.2345,58.6848,58.1238,58.611,150300.0
2007-12-03 10:30:00,79.42,80.41,79.42,80.37,162100.0,58.6258,59.3566,58.6258,59.327,162100.0
2007-12-03 11:00:00,80.37,80.42,79.84,80.05,91300.0,59.327,59.3639,58.9358,59.0908,91300.0
2007-12-03 11:30:00,80.05,80.16,79.89,79.96,66700.0,59.0908,59.172,58.9727,59.0244,66700.0
2007-12-03 12:00:00,79.98,80.03,79.86,79.91,43500.0,59.0391,59.076,58.9506,58.9875,43500.0
2007-12-03 12:30:00,79.96,79.98,79.47,79.47,77400.0,59.0244,59.0391,58.6627,58.6627,77400.0
2007-12-03 13:00:00,79.47,79.47,78.79,78.89,98800.0,58.6627,58.6627,58.1607,58.2345,98800.0
2007-12-03 13:30:00,78.89,78.9,78.47,78.51,83900.0,58.2345,58.2419,57.9245,57.954,83900.0
2007-12-03 14:00:00,78.51,79.15,78.51,79.05,55500.0,57.954,58.4265,57.954,58.3526,55500.0
2007-12-03 14:30:00,79.03,79.47,78.98,79.4,130100.0,58.3379,58.6627,58.301,58.611,130100.0
2007-12-03 15:00:00,79.39,79.4,78.83,79.14,118200.0,58.6036,58.611,58.1902,58.4191,118200.0
2007-12-03 15:30:00,79.16,79.17,78.82,78.82,165500.0,58.4338,58.4412,58.1829,58.1829,165500.0
2007-12-04 09:30:00,78.15,80.95,78.15,79.29,158100.0,57.6883,59.7552,57.6883,58.5298,158100.0
2007-12-04 10:00:00,79.26,79.45,79.02,79.24,127100.0,58.5077,58.6479,58.3305,58.4929,127100.0
2007-12-04 10:30:00,79.26,79.61,79.18,79.32,120400.0,58.5077,58.766,58.4486,58.5519,120400.0
2007-12-04 11:00:00,79.32,79.7,79.29,79.55,77300.0,58.5519,58.8324,58.5298,58.7217,77300.0
2007-12-04 11:30:00,79.57,79.57,79.28,79.38,47500.0,58.7365,58.7365,58.5224,58.5962,47500.0
2007-12-04 12:00:00,79.4,79.77,79.38,79.73,48200.0,58.611,58.8841,58.5962,58.8546,48200.0
2007-12-04 12:30:00,79.75,79.86,79.5,79.81,35400.0,58.8694,58.9506,58.6848,58.9136,35400.0
2007-12-04 13:00:00,79.81,79.97,79.71,79.77,39000.0,58.9136,59.0318,58.8398,58.8841,39000.0
2007-12-04 13:30:00,79.75,80.0,79.69,79.74,43600.0,58.8694,59.0539,58.8251,58.862,43600.0
2007-12-04 14:00:00,79.75,79.75,79.3,79.64,42800.0,58.8694,58.8694,58.5372,58.7882,42800.0
2007-12-04 14:30:00,79.61,79.94,79.59,79.85,78300.0,58.766,59.0096,58.7512,58.9432,78300.0
2007-12-04 15:00:00,79.84,79.94,79.66,79.75,85700.0,58.9358,59.0096,58.8029,58.8694,85700.0
2007-12-04 15:30:00,79.78,79.88,79.42,79.45,102600.0,58.8915,58.9653,58.6258,58.6479,102600.0
2007-12-05 09:30:00,80.15,81.14,79.98,80.91,64600.0,59.1646,59.8954,59.0391,59.7256,64600.0
2007-12-05 10:00:00,80.97,81.28,80.84,81.02,96200.0,59.7699,59.9988,59.674,59.8068,96200.0
2007-12-05 10:30:00,81.05,81.19,80.94,81.08,42900.0,59.829,59.9323,59.7478,59.8511,42900.0
2007-12-05 11:00:00,81.11,81.32,80.92,81.32,81800.0,59.8733,60.0283,59.733,60.0283,81800.0
2007-12-05 11:30:00,81.31,81.33,80.79,80.83,48100.0,60.0209,60.0357,59.6371,59.6666,48100.0
2007-12-05 12:00:00,80.81,80.87,80.55,80.66,36700.0,59.6518,59.6961,59.4599,59.5411,36700.0
2007-12-05 12:30:00,80.66,80.91,80.64,80.75,70600.0,59.5411,59.7256,59.5263,59.6075,70600.0
2007-12-05 13:00:00,80.75,80.85,80.6,80.67,54000.0,59.6075,59.6813,59.4968,59.5485,54000.0
2007-12-05 13:30:00,80.72,80.88,80.66,80.77,50200.0,59.5854,59.7035,59.5411,59.6223,50200.0
2007-12-05 14:00:00,80.75,80.84,80.38,80.54,92000.0,59.6075,59.674,59.3344,59.4525,92000.0
2007-12-05 14:30:00,80.54,80.62,80.23,80.29,111900.0,59.4525,59.5116,59.2237,59.268,111900.0
2007-12-05 15:00:00,80.33,80.72,80.25,80.62,116100.0,59.2975,59.5854,59.2384,59.5116,116100.0
2007-12-05 15:30:00,80.62,81.16,80.57,81.04,189200.0,59.5116,59.9102,59.4747,59.8216,189200.0
2007-12-06 09:30:00,81.1,81.65,80.57,81.09,109400.0,59.8659,60.2719,59.4747,59.8585,109400.0
2007-12-06 10:00:00,81.09,81.44,81.01,81.28,76000.0,59.8585,60.1169,59.7995,59.9988,76000.0
2007-12-06 10:30:00,81.26,81.52,81.09,81.49,54300.0,59.984,60.1759,59.8585,60.1538,54300.0
2007-12-06 11:00:00,81.46,81.74,81.24,81.64,132700.0,60.1316,60.3383,59.9692,60.2645,132700.0
2007-12-06 11:30:00,81.61,81.84,81.55,81.6,53800.0,60.2424,60.4121,60.1981,60.235,53800.0
2007-12-06 12:00:00,81.63,81.64,81.07,81.24,127200.0,60.2571,60.2645,59.8437,59.9692,127200.0
2007-12-06 12:30:00,81.3,81.3,80.95,81.02,51700.0,60.0135,60.0135,59.7552,59.8068,51700.0
2007-12-06 13:00:00,81.06,81.26,81.06,81.15,37300.0,59.8364,59.984,59.8364,59.9028,37300.0
2007-12-06 13:30:00,81.15,81.3,81.09,81.25,70600.0,59.9028,60.0135,59.8585,59.9766,70600.0
2007-12-06 14:00:00,81.25,81.68,81.1,81.54,66900.0,59.9766,60.294,59.8659,60.1907,66900.0
2007-12-06 14:30:00,81.56,81.91,81.53,81.8,112300.0,60.2055,60.4638,60.1833,60.3826,112300.0
2007-12-06 15:00:00,81.79,81.88,81.53,81.79,114500.0,60.3752,60.4417,60.1833,60.3752,114500.0
2007-12-06 15:30:00,81.78,82.19,81.5,82.17,160700.0,60.3678,60.6705,60.1612,60.6557,160700.0
2007-12-07 09:30:00,82.53,82.56,81.26,81.3,111200.0,60.9215,60.9436,59.984,60.0135,111200.0
2007-12-07 10:00:00,81.31,81.68,81.19,81.19,94200.0,60.0209,60.294,59.9323,59.9323,94200.0
2007-12-07 10:30:00,81.19,81.3,81.05,81.14,78700.0,59.9323,60.0135,59.829,59.8954,78700.0
2007-12-07 11:00:00,81.2,81.36,80.97,81.03,63300.0,59.9397,60.0578,59.7699,59.8142,63300.0
2007-12-07 11:30:00,80.98,81.36,80.84,80.97,80200.0,59.7773,60.0578,59.674,59.7699,80200.0
2007-12-07 12:00:00,80.99,81.47,80.98,81.41,41200.0,59.7847,60.139,59.7773,60.0947,41200.0
2007-12-07 12:30:00,81.39,81.62,81.39,81.51,61800.0,60.08,60.2497,60.08,60.1685,61800.0
2007-12-07 13:00:00,81.5,81.6,81.41,81.59,156200.0,60.1612,60.235,60.0947,60.2276,156200.0
2007-12-07 13:30:00,81.59,81.73,81.31,81.57,89900.0,60.2276,60.3309,60.0209,60.2128,89900.0
2007-12-07 14:00:00,81.57,81.76,81.51,81.59,153200.0,60.2128,60.3531,60.1685,60.2276,153200.0
2007-12-07 14:30:00,81.61,81.79,81.35,81.45,98200.0,60.2424,60.3752,60.0504,60.1243,98200.0
2007-12-07 15:00:00,81.5,81.73,81.32,81.63,66100.0,60.1612,60.3309,60.0283,60.2571,66100.0
2007-12-07 15:30:00,81.61,81.75,81.39,81.49,108300.0,60.2424,60.3457,60.08,60.1538,108300.0
2007-12-10 09:30:00,81.61,82.37,81.43,81.61,89100.0,60.2424,60.8034,60.1095,60.2424,89100.0
2007-12-10 10:00:00,81.61,82.25,81.48,81.85,148900.0,60.2424,60.7148,60.1464,60.4195,148900.0
2007-12-10 10:30:00,81.85,82.06,81.65,82.04,102600.0,60.4195,60.5745,60.2719,60.5598,102600.0
2007-12-10 11:00:00,82.04,82.16,81.7,81.74,58500.0,60.5598,60.6484,60.3088,60.3383,58500.0
2007-12-10 11:30:00,81.72,82.1,81.44,81.76,83600.0,60.3236,60.6041,60.1169,60.3531,83600.0
2007-12-10 12:00:00,81.78,81.94,81.66,81.86,81600.0,60.3678,60.486,60.2793,60.4269,81600.0
2007-12-10 12:30:00,81.84,81.96,81.62,81.63,74400.0,60.4121,60.5007,60.2497,60.2571,74400.0
2007-12-10 13:00:00,81.65,82.36,81.64,82.06,48800.0,60.2719,60.796,60.2645,60.5745,48800.0
2007-12-10 13:30:00,82.04,82.34,81.88,81.91,71600.0,60.5598,60.7812,60.4417,60.4638,71600.0
2007-12-10 14:00:00,81.91,82.01,81.68,81.83,92100.0,60.4638,60.5376,60.294,60.4048,92100.0
2007-12-10 14:30:00,81.84,82.12,81.71,81.92,63000.0,60.4121,60.6188,60.3162,60.4712,63000.0
2007-12-10 15:00:00,81.89,82.04,81.7,81.74,86000.0,60.449,60.5598,60.3088,60.3383,86000.0
2007-12-10 15:30:00,81.75,82.04,81.63,81.98,129100.0,60.3457,60.5598,60.2571,60.5155,129100.0
2007-12-11 09:30:00,82.28,82.86,82.2,82.65,73100.0,60.7369,61.1651,60.6779,61.0101,73100.0
2007-12-11 10:00:00,82.64,82.68,81.97,82.01,143500.0,61.0027,61.0322,60.5081,60.5376,143500.0
2007-12-11 10:30:00,81.99,82.03,81.73,81.75,50100.0,60.5229,60.5524,60.3309,60.3457,50100.0
2007-12-11 11:00:00,81.75,82.14,81.7,82.09,86700.0,60.3457,60.6336,60.3088,60.5967,86700.0
2007-12-11 11:30:00,82.11,82.25,81.77,81.8,52400.0,60.6114,60.7148,60.3605,60.3826,52400.0
2007-12-11 12:00:00,81.76,82.1,81.65,82.09,41700.0,60.3531,60.6041,60.2719,60.5967,41700.0
2007-12-11 12:30:00,82.09,82.5,82.06,82.44,74600.0,60.5967,60.8993,60.5745,60.855,74600.0
2007-12-11 13:00:00,82.45,82.45,82.15,82.17,39600.0,60.8624,60.8624,60.641,60.6557,39600.0
2007-12-11 13:30:00,82.2,82.41,82.04,82.41,45700.0,60.6779,60.8329,60.5598,60.8329,45700.0
2007-12-11 14:00:00,82.43,82.61,80.23,80.46,152200.0,60.8477,60.9805,59.2237,59.3935,152200.0
2007-12-11 14:30:00,80.48,80.56,79.86,79.86,373400.0,59.4082,59.4673,58.9506,58.9506,373400.0
2007-12-11 15:00:00,79.9,79.91,79.26,79.39,134800.0,58.9801,58.9875,58.5077,58.6036,134800.0
2007-12-11 15:30:00,79.41,79.51,78.71,78.8,179800.0,58.6184,58.6922,58.1017,58.1681,179800.0
2007-12-12 09:30:00,80.72,82.37,80.68,81.19,224800.0,59.5854,60.8034,59.5559,59.9323,224800.0
2007-12-12 10:00:00,81.19,81.23,80.36,80.82,181000.0,59.9323,59.9619,59.3196,59.6592,181000.0
2007-12-12 10:30:00,80.82,80.82,79.99,80.12,121600.0,59.6592,59.6592,59.0465,59.1425,121600.0
2007-12-12 11:00:00,80.12,80.7,80.07,80.38,121300.0,59.1425,59.5706,59.1056,59.3344,121300.0
2007-12-12 11:30:00,80.38,80.39,79.82,79.85,68400.0,59.3344,59.3418,58.921,58.9432,68400.0
2007-12-12 12:00:00,79.82,79.83,79.35,79.4,72900.0,58.921,58.9284,58.5741,58.611,72900.0
2007-12-12 12:30:00,79.37,79.37,78.62,78.88,72600.0,58.5888,58.5888,58.0352,58.2271,72600.0
2007-12-12 13:00:00,78.88,79.46,78.67,79.31,92700.0,58.2271,58.6553,58.0721,58.5446,92700.0
2007-12-12 13:30:00,79.31,79.78,79.27,79.77,76100.0,58.5446,58.8915,58.515,58.8841,76100.0
2007-12-12 14:00:00,79.76,79.86,79.23,79.24,127000.0,58.8767,58.9506,58.4855,58.4929,127000.0
2007-12-12 14:30:00,79.2,79.31,78.93,78.94,114100.0,58.4634,58.5446,58.2641,58.2714,114100.0
2007-12-12 15:00:00,78.93,78.94,77.92,78.2,157300.0,58.2641,58.2714,57.5185,57.7252,157300.0
2007-12-12 15:30:00,78.2,78.72,77.75,78.72,232300.0,57.7252,58.109,57.393,58.109,232300.0
2007-12-13 09:30:00,78.21,78.21,76.92,77.49,197500.0,57.7326,57.7326,56.7803,57.2011,197500.0
2007-12-13 10:00:00,77.49,78.54,77.35,78.26,153600.0,57.2011,57.9762,57.0977,57.7695,153600.0
2007-12-13 10:30:00,78.25,78.39,77.65,77.78,138100.0,57.7621,57.8654,57.3192,57.4152,138100.0
2007-12-13 11:00:00,77.78,77.79,77.37,77.51,161300.0,57.4152,57.4225,57.1125,57.2158,161300.0
2007-12-13 11:30:00,77.48,78.04,77.39,77.72,130000.0,57.1937,57.6071,57.1273,57.3709,130000.0
2007-12-13 12:00:00,77.73,77.76,77.3,77.32,81100.0,57.3782,57.4004,57.0608,57.0756,81100.0
2007-12-13 12:30:00,77.31,77.41,77.25,77.3,96300.0,57.0682,57.142,57.0239,57.0608,96300.0
2007-12-13 13:00:00,77.31,77.46,77.21,77.34,136200.0,57.0682,57.1789,56.9944,57.0904,136200.0
2007-12-13 13:30:00,77.34,77.41,76.93,77.24,97300.0,57.0904,57.142,56.7877,57.0165,97300.0
2007-12-13 14:00:00,77.25,78.28,77.11,78.25,242900.0,57.0239,57.7842,56.9206,57.7621,242900.0
2007-12-13 14:30:00,78.24,78.25,77.86,77.88,93500.0,57.7547,57.7621,57.4742,57.489,93500.0
2007-12-13 15:00:00,77.89,78.4,77.74,78.28,147900.0,57.4964,57.8728,57.3856,57.7842,147900.0
2007-12-13 15:30:00,78.26,78.53,77.95,78.41,148500.0,57.7695,57.9688,57.5406,57.8802,148500.0
2007-12-14 09:30:00,77.57,79.44,77.57,78.95,131900.0,57.2601,58.6405,57.2601,58.2788,131900.0
2007-12-14 10:00:00,78.92,78.92,78.27,78.3,144200.0,58.2567,58.2567,57.7769,57.799,144200.0
2007-12-14 10:30:00,78.34,78.5,78.12,78.49,132900.0,57.8285,57.9466,57.6661,57.9393,132900.0
2007-12-14 11:00:00,78.49,78.5,78.23,78.23,97400.0,57.9393,57.9466,57.7473,57.7473,97400.0
2007-12-14 11:30:00,78.18,78.4,77.69,77.84,96800.0,57.7104,57.8728,57.3487,57.4594,96800.0
2007-12-14 12:00:00,77.85,78.07,77.47,77.55,64200.0,57.4668,57.6292,57.1863,57.2454,64200.0
2007-12-14 12:30:00,77.55,77.65,77.36,77.65,78400.0,57.2454,57.3192,57.1051,57.3192,78400.0
2007-12-14 13:00:00,77.63,77.66,77.33,77.43,137500.0,57.3044,57.3266,57.083,57.1568,137500.0
2007-12-14 13:30:00,77.4,77.42,76.98,77.15,127900.0,57.1346,57.1494,56.8246,56.9501,127900.0
2007-12-14 14:00:00,77.17,77.21,76.8,76.83,146200.0,56.9649,56.9944,56.6917,56.7139,146200.0
2007-12-14 14:30:00,76.84,76.95,76.59,76.61,121000.0,56.7213,56.8025,56.5367,56.5515,121000.0
2007-12-14 15:00:00,76.6,76.67,76.16,76.33,328500.0,56.5441,56.5958,56.2193,56.3448,328500.0
2007-12-14 15:30:00,76.3,77.07,76.28,76.55,221600.0,56.3227,56.8911,56.3079,56.5072,221600.0
2007-12-17 09:30:00,76.2,76.46,76.0,76.4,200800.0,56.2488,56.4408,56.1012,56.3965,200800.0
2007-12-17 10:00:00,76.44,77.22,76.44,77.01,146500.0,56.426,57.0018,56.426,56.8468,146500.0
2007-12-17 10:30:00,77.02,77.17,76.67,77.16,112700.0,56.8541,56.9649,56.5958,56.9575,112700.0
2007-12-17 11:00:00,77.15,77.28,77.0,77.05,68300.0,56.9501,57.0461,56.8394,56.8763,68300.0
2007-12-17 11:30:00,77.05,77.12,76.89,77.1,162500.0,56.8763,56.928,56.7582,56.9132,162500.0
2007-12-17 12:00:00,77.1,77.33,76.99,77.3,70000.0,56.9132,57.083,56.832,57.0608,70000.0
2007-12-17 12:30:00,77.31,77.52,77.15,77.38,75400.0,57.0682,57.2232,56.9501,57.1199,75400.0
2007-12-17 13:00:00,77.36,77.41,76.67,76.79,93800.0,57.1051,57.142,56.5958,56.6844,93800.0
2007-12-17 13:30:00,76.78,76.86,76.41,76.42,187100.0,56.677,56.736,56.4039,56.4112,187100.0
2007-12-17 14:00:00,76.35,76.74,76.35,76.67,112800.0,56.3596,56.6475,56.3596,56.5958,112800.0
2007-12-17 14:30:00,76.68,76.73,75.9,75.93,121400.0,56.6032,56.6401,56.0274,56.0495,121400.0
2007-12-17 15:00:00,75.94,76.13,75.73,75.8,118800.0,56.0569,56.1972,55.9019,55.9536,118800.0
2007-12-17 15:30:00,75.78,75.93,74.84,75.22,384800.0,55.9388,56.0495,55.2449,55.5254,384800.0
2007-12-18 09:30:00,75.34,75.98,75.28,75.58,98200.0,55.614,56.0864,55.5697,55.7912,98200.0
2007-12-18 10:00:00,75.57,75.63,75.02,75.19,73300.0,55.7838,55.8281,55.3778,55.5033,73300.0
2007-12-18 10:30:00,75.22,75.41,74.8,75.03,80600.0,55.5254,55.6657,55.2154,55.3852,80600.0
2007-12-18 11:00:00,75.01,75.06,74.5,74.5,87500.0,55.3704,55.4073,54.9939,54.9939,87500.0
2007-12-18 11:30:00,74.5,74.5,73.26,73.26,137300.0,54.9939,54.9939,54.0786,54.0786,137300.0
2007-12-18 12:00:00,73.26,73.37,72.8,73.31,162300.0,54.0786,54.1598,53.739,54.1155,162300.0
2007-12-18 12:30:00,73.34,73.8,73.22,73.66,156900.0,54.1377,54.4772,54.0491,54.3739,156900.0
2007-12-18 13:00:00,73.68,73.91,73.43,73.83,74700.0,54.3886,54.5584,54.2041,54.4994,74700.0
2007-12-18 13:30:00,73.82,73.95,73.6,73.64,98500.0,54.492,54.5879,54.3296,54.3591,98500.0
2007-12-18 14:00:00,73.68,74.19,73.6,74.14,119800.0,54.3886,54.7651,54.3296,54.7282,119800.0
2007-12-18 14:30:00,74.12,74.3,73.79,73.93,131400.0,54.7134,54.8463,54.4698,54.5732,131400.0
2007-12-18 15:00:00,73.93,74.14,73.87,74.03,139100.0,54.5732,54.7282,54.5289,54.647,139100.0
2007-12-18 15:30:00,74.05,74.43,73.96,74.06,246100.0,54.6618,54.9423,54.5953,54.6691,246100.0
2007-12-19 09:30:00,74.58,74.71,73.45,74.36,256500.0,55.053,55.149,54.2189,54.8906,256500.0
2007-12-19 10:00:00,74.39,74.64,73.9,74.05,89900.0,54.9127,55.0973,54.551,54.6618,89900.0
2007-12-19 10:30:00,74.1,74.28,73.94,74.05,202200.0,54.6987,54.8315,54.5806,54.6618,202200.0
2007-12-19 11:00:00,74.07,74.36,73.65,73.65,218600.0,54.6765,54.8906,54.3665,54.3665,218600.0
2007-12-19 11:30:00,73.65,73.66,72.77,72.92,116000.0,54.3665,54.3739,53.7169,53.8276,116000.0
2007-12-19 12:00:00,72.9,73.89,72.87,73.88,72400.0,53.8129,54.5437,53.7907,54.5363,72400.0
2007-12-19 12:30:00,73.86,73.96,73.67,73.94,38700.0,54.5215,54.5953,54.3813,54.5806,38700.0
2007-12-19 13:00:00,73.91,73.99,73.53,73.59,70300.0,54.5584,54.6175,54.2779,54.3222,70300.0
2007-12-19 13:30:00,73.59,73.99,73.58,73.8,36700.0,54.3222,54.6175,54.3148,54.4772,36700.0
2007-12-19 14:00:00,73.88,74.2,73.85,74.0,108300.0,54.5363,54.7725,54.5141,54.6249,108300.0
2007-12-19 14:30:00,74.01,74.23,73.92,74.14,136700.0,54.6322,54.7946,54.5658,54.7282,136700.0
2007-12-19 15:00:00,74.14,74.34,73.89,73.99,113800.0,54.7282,54.8758,54.5437,54.6175,113800.0
2007-12-19 15:30:00,74.02,74.2,73.66,73.81,240100.0,54.6396,54.7725,54.3739,54.4846,240100.0
2007-12-20 09:30:00,74.43,74.62,73.79,73.85,151400.0,54.9423,55.0825,54.4698,54.5141,151400.0
2007-12-20 10:00:00,73.89,74.05,73.45,74.05,61300.0,54.5437,54.6618,54.2189,54.6618,61300.0
2007-12-20 10:30:00,74.03,74.14,73.53,73.65,80100.0,54.647,54.7282,54.2779,54.3665,80100.0
2007-12-20 11:00:00,73.64,73.74,73.4,73.54,48900.0,54.3591,54.4329,54.182,54.2853,48900.0
2007-12-20 11:30:00,73.55,73.73,73.33,73.41,51600.0,54.2927,54.4255,54.1303,54.1893,51600.0
2007-12-20 12:00:00,73.38,73.53,73.2,73.4,53900.0,54.1672,54.2779,54.0343,54.182,53900.0
2007-12-20 12:30:00,73.4,73.54,73.38,73.5,53300.0,54.182,54.2853,54.1672,54.2558,53300.0
2007-12-20 13:00:00,73.5,73.77,73.4,73.62,49300.0,54.2558,54.4551,54.182,54.3444,49300.0
2007-12-20 13:30:00,73.62,73.99,73.62,73.93,53200.0,54.3444,54.6175,54.3444,54.5732,53200.0
2007-12-20 14:00:00,73.94,74.24,73.76,74.23,48700.0,54.5806,54.802,54.4477,54.7946,48700.0
2007-12-20 14:30:00,74.21,74.32,73.99,74.03,52100.0,54.7799,54.8611,54.6175,54.647,52100.0
2007-12-20 15:00:00,73.99,74.37,73.92,74.22,121700.0,54.6175,54.898,54.5658,54.7873,121700.0
2007-12-20 15:30:00,74.2,74.5,74.05,74.49,160100.0,54.7725,54.9939,54.6618,54.9866,160100.0
2007-12-21 09:30:00,75.22,75.35,74.2,74.57,624100.0,55.5254,55.6214,54.7725,55.0456,624100.0
2007-12-21 10:00:00,74.62,76.07,74.43,75.95,198500.0,55.0825,56.1529,54.9423,56.0643,198500.0
2007-12-21 10:30:00,75.93,75.97,75.31,75.4,118900.0,56.0495,56.0791,55.5919,55.6583,118900.0
2007-12-21 11:00:00,75.37,75.91,75.34,75.36,93600.0,55.6362,56.0348,55.614,55.6288,93600.0
2007-12-21 11:30:00,75.37,75.82,75.37,75.82,49900.0,55.6362,55.9683,55.6362,55.9683,49900.0
2007-12-21 12:00:00,75.76,76.1,75.69,76.04,59000.0,55.924,56.175,55.8724,56.1307,59000.0
2007-12-21 12:30:00,76.03,76.11,75.87,75.91,61900.0,56.1233,56.1824,56.0052,56.0348,61900.0
2007-12-21 13:00:00,75.9,75.93,75.66,75.77,38600.0,56.0274,56.0495,55.8502,55.9314,38600.0
2007-12-21 13:30:00,75.76,75.98,75.76,75.92,48900.0,55.924,56.0864,55.924,56.0422,48900.0
2007-12-21 14:00:00,75.9,76.09,75.88,75.94,79800.0,56.0274,56.1676,56.0126,56.0569,79800.0
2007-12-21 14:30:00,75.94,76.11,75.77,75.8,164800.0,56.0569,56.1824,55.9314,55.9536,164800.0
2007-12-21 15:00:00,75.8,75.92,75.55,75.68,269800.0,55.9536,56.0422,55.769,55.865,269800.0
2007-12-21 15:30:00,75.69,75.8,75.06,75.63,250000.0,55.8724,55.9536,55.4073,55.8281,250000.0
2007-12-24 09:30:00,76.29,76.56,75.5,76.36,77500.0,56.3153,56.5146,55.7321,56.3669,77500.0
2007-12-24 10:00:00,76.51,76.66,76.1,76.16,39100.0,56.4777,56.5884,56.175,56.2193,39100.0
2007-12-24 10:30:00,76.11,76.21,75.79,75.88,42400.0,56.1824,56.2562,55.9462,56.0126,42400.0
2007-12-24 11:00:00,75.92,75.94,75.57,75.61,39800.0,56.0422,56.0569,55.7838,55.8133,39800.0
2007-12-24 11:30:00,75.61,76.21,75.59,76.21,47300.0,55.8133,56.2562,55.7986,56.2562,47300.0
2007-12-24 12:00:00,76.21,76.47,76.14,76.24,82200.0,56.2562,56.4481,56.2045,56.2784,82200.0
2007-12-24 12:30:00,76.23,76.68,76.23,76.63,49700.0,56.271,56.6032,56.271,56.5663,49700.0
2007-12-24 13:00:00,76.62,76.62,76.58,76.58,11000.0,56.5589,56.5589,56.5293,56.5293,11000.0
2007-12-24 13:30:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 14:00:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 14:30:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 15:00:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 15:30:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-26 09:30:00,76.47,76.59,75.75,75.82,41100.0,56.4481,56.5367,55.9167,55.9683,41100.0
2007-12-26 10:00:00,75.82,76.26,75.8,76.24,36200.0,55.9683,56.2931,55.9536,56.2784,36200.0
2007-12-26 10:30:00,76.23,76.28,76.08,76.25,34800.0,56.271,56.3079,56.1603,56.2857,34800.0
2007-12-26 11:00:00,76.26,76.53,76.23,76.25,40900.0,56.2931,56.4924,56.271,56.2857,40900.0
2007-12-26 11:30:00,76.22,76.4,76.14,76.25,22300.0,56.2636,56.3965,56.2045,56.2857,22300.0
2007-12-26 12:00:00,76.25,76.48,76.23,76.39,21800.0,56.2857,56.4555,56.271,56.3891,21800.0
2007-12-26 12:30:00,76.35,76.6,76.35,76.53,26500.0,56.3596,56.5441,56.3596,56.4924,26500.0
2007-12-26 13:00:00,76.55,76.72,76.42,76.58,28200.0,56.5072,56.6327,56.4112,56.5293,28200.0
2007-12-26 13:30:00,76.58,76.73,76.52,76.55,30800.0,56.5293,56.6401,56.4851,56.5072,30800.0
2007-12-26 14:00:00,76.6,76.99,76.54,76.99,44000.0,56.5441,56.832,56.4998,56.832,44000.0
2007-12-26 14:30:00,77.0,77.16,76.93,76.97,85400.0,56.8394,56.9575,56.7877,56.8172,85400.0
2007-12-26 15:00:00,76.96,77.0,76.72,76.96,62700.0,56.8099,56.8394,56.6327,56.8099,62700.0
2007-12-26 15:30:00,76.96,77.14,76.87,77.01,105700.0,56.8099,56.9427,56.7434,56.8468,105700.0
2007-12-27 09:30:00,76.68,76.74,75.81,75.86,49600.0,56.6032,56.6475,55.961,55.9979,49600.0
2007-12-27 10:00:00,75.76,75.79,75.53,75.67,58400.0,55.924,55.9462,55.7543,55.8576,58400.0
2007-12-27 10:30:00,75.71,75.77,75.27,75.33,41000.0,55.8871,55.9314,55.5623,55.6066,41000.0
2007-12-27 11:00:00,75.38,75.45,75.25,75.33,48000.0,55.6435,55.6952,55.5476,55.6066,48000.0
2007-12-27 11:30:00,75.38,75.39,75.22,75.35,36600.0,55.6435,55.6509,55.5254,55.6214,36600.0
2007-12-27 12:00:00,75.38,75.5,75.11,75.11,62300.0,55.6435,55.7321,55.4442,55.4442,62300.0
2007-12-27 12:30:00,75.1,75.49,75.02,75.41,55200.0,55.4368,55.7247,55.3778,55.6657,55200.0
2007-12-27 13:00:00,75.41,75.63,75.26,75.63,30100.0,55.6657,55.8281,55.555,55.8281,30100.0
2007-12-27 13:30:00,75.63,75.92,75.5,75.77,30300.0,55.8281,56.0422,55.7321,55.9314,30300.0
2007-12-27 14:00:00,75.7,76.0,75.54,75.96,45500.0,55.8798,56.1012,55.7616,56.0717,45500.0
2007-12-27 14:30:00,75.94,75.96,75.62,75.83,42800.0,56.0569,56.0717,55.8207,55.9757,42800.0
2007-12-27 15:00:00,75.83,75.95,75.59,75.59,45600.0,55.9757,56.0643,55.7986,55.7986,45600.0
2007-12-27 15:30:00,75.59,75.59,75.13,75.28,92100.0,55.7986,55.7986,55.459,55.5697,92100.0
2007-12-28 09:30:00,76.0,76.38,75.67,76.25,38300.0,56.1012,56.3817,55.8576,56.2857,38300.0
2007-12-28 10:00:00,76.25,76.26,75.33,75.49,41100.0,56.2857,56.2931,55.6066,55.7247,41100.0
2007-12-28 10:30:00,75.5,75.76,75.39,75.41,13100.0,55.7321,55.924,55.6509,55.6657,13100.0
2007-12-28 11:00:00,75.4,76.29,75.4,76.22,80800.0,55.6583,56.3153,55.6583,56.2636,80800.0
2007-12-28 11:30:00,76.23,76.28,75.89,75.89,49400.0,56.271,56.3079,56.02,56.02,49400.0
2007-12-28 12:00:00,75.93,76.11,75.69,75.79,51200.0,56.0495,56.1824,55.8724,55.9462,51200.0
2007-12-28 12:30:00,75.8,75.9,75.53,75.58,20000.0,55.9536,56.0274,55.7543,55.7912,20000.0
2007-12-28 13:00:00,75.58,75.9,75.45,75.86,27200.0,55.7912,56.0274,55.6952,55.9979,27200.0
2007-12-28 13:30:00,75.83,76.08,75.75,76.06,31300.0,55.9757,56.1603,55.9167,56.1455,31300.0
2007-12-28 14:00:00,76.07,76.23,76.03,76.2,51100.0,56.1529,56.271,56.1233,56.2488,51100.0
2007-12-28 14:30:00,76.17,76.3,76.02,76.02,49300.0,56.2267,56.3227,56.116,56.116,49300.0
2007-12-28 15:00:00,76.03,76.3,75.94,76.21,116000.0,56.1233,56.3227,56.0569,56.2562,116000.0
2007-12-28 15:30:00,76.18,76.29,75.95,76.07,74100.0,56.2341,56.3153,56.0643,56.1529,74100.0
2007-12-31 09:30:00,76.06,76.06,75.55,75.59,53600.0,56.1455,56.1455,55.769,55.7986,53600.0
2007-12-31 10:00:00,75.63,76.31,75.63,76.05,44700.0,55.8281,56.33,55.8281,56.1381,44700.0
2007-12-31 10:30:00,76.01,76.13,75.74,75.91,62200.0,56.1086,56.1972,55.9093,56.0348,62200.0
2007-12-31 11:00:00,75.85,76.04,75.72,75.85,58400.0,55.9905,56.1307,55.8945,55.9905,58400.0
2007-12-31 11:30:00,75.79,75.85,75.43,75.45,38400.0,55.9462,55.9905,55.6804,55.6952,38400.0
2007-12-31 12:00:00,75.42,75.45,74.94,74.95,47100.0,55.6731,55.6952,55.3187,55.3261,47100.0
2007-12-31 12:30:00,74.95,75.37,74.9,75.36,22100.0,55.3261,55.6362,55.2892,55.6288,22100.0
2007-12-31 13:00:00,75.36,75.53,75.34,75.4,27600.0,55.6288,55.7543,55.614,55.6583,27600.0
2007-12-31 13:30:00,75.45,75.72,75.44,75.5,24600.0,55.6952,55.8945,55.6878,55.7321,24600.0
2007-12-31 14:00:00,75.51,75.54,75.35,75.54,32400.0,55.7395,55.7616,55.6214,55.7616,32400.0
2007-12-31 14:30:00,75.54,75.77,75.54,75.67,38100.0,55.7616,55.9314,55.7616,55.8576,38100.0
2007-12-31 15:00:00,75.65,75.93,75.55,75.86,38600.0,55.8428,56.0495,55.769,55.9979,38600.0
2007-12-31 15:30:00,75.87,75.88,75.18,75.23,103600.0,56.0052,56.0126,55.4959,55.5328,103600.0
2008-01-02 09:30:00,75.12,76.03,75.12,76.02,117300.0,55.4516,56.1233,55.4516,56.116,117300.0
2008-01-02 10:00:00,75.99,75.99,73.77,73.79,229900.0,56.0938,56.0938,54.4551,54.4698,229900.0
2008-01-02 10:30:00,73.77,73.94,73.36,73.4,146200.0,54.4551,54.5806,54.1524,54.182,146200.0
2008-01-02 11:00:00,73.44,73.63,73.15,73.51,94300.0,54.2115,54.3517,53.9974,54.2632,94300.0
2008-01-02 11:30:00,73.51,73.6,73.25,73.53,43400.0,54.2632,54.3296,54.0712,54.2779,43400.0
2008-01-02 12:00:00,73.51,73.55,73.18,73.31,61500.0,54.2632,54.2927,54.0196,54.1155,61500.0
2008-01-02 12:30:00,73.31,73.68,73.26,73.54,91200.0,54.1155,54.3886,54.0786,54.2853,91200.0
2008-01-02 13:00:00,73.58,73.68,72.79,73.11,106300.0,54.3148,54.3886,53.7317,53.9679,106300.0
2008-01-02 13:30:00,73.08,73.37,73.0,73.26,51300.0,53.9457,54.1598,53.8867,54.0786,51300.0
2008-01-02 14:00:00,73.27,73.67,73.25,73.38,144100.0,54.086,54.3813,54.0712,54.1672,144100.0
2008-01-02 14:30:00,73.39,73.49,72.33,72.4,159400.0,54.1746,54.2484,53.3921,53.4438,159400.0
2008-01-02 15:00:00,72.39,72.41,71.64,71.67,275700.0,53.4364,53.4512,52.8828,52.9049,275700.0
2008-01-02 15:30:00,71.68,71.86,71.2,71.29,504800.0,52.9123,53.0452,52.558,52.6244,504800.0
2008-01-03 09:30:00,71.65,72.42,71.54,71.71,195300.0,52.8901,53.4585,52.8089,52.9344,195300.0
2008-01-03 10:00:00,71.75,72.17,71.75,72.05,174800.0,52.964,53.274,52.964,53.1854,174800.0
2008-01-03 10:30:00,72.05,72.1,71.88,71.99,162300.0,53.1854,53.2223,53.0599,53.1411,162300.0
2008-01-03 11:00:00,71.99,72.21,71.97,72.05,146500.0,53.1411,53.3035,53.1264,53.1854,146500.0
2008-01-03 11:30:00,72.03,72.69,72.02,72.47,95800.0,53.1707,53.6578,53.1633,53.4955,95800.0
2008-01-03 12:00:00,72.47,72.86,72.44,72.74,89500.0,53.4955,53.7833,53.4733,53.6948,89500.0
2008-01-03 12:30:00,72.75,72.76,72.47,72.57,108000.0,53.7021,53.7095,53.4955,53.5693,108000.0
2008-01-03 13:00:00,72.58,72.66,72.42,72.52,96400.0,53.5767,53.6357,53.4585,53.5324,96400.0
2008-01-03 13:30:00,72.52,72.57,72.1,72.12,122800.0,53.5324,53.5693,53.2223,53.2371,122800.0
2008-01-03 14:00:00,72.12,72.52,72.1,72.38,92300.0,53.2371,53.5324,53.2223,53.429,92300.0
2008-01-03 14:30:00,72.38,72.52,72.13,72.15,105100.0,53.429,53.5324,53.2445,53.2592,105100.0
2008-01-03 15:00:00,72.15,72.27,71.84,71.92,128200.0,53.2592,53.3478,53.0304,53.0895,128200.0
2008-01-03 15:30:00,71.93,72.19,71.8,71.91,265000.0,53.0968,53.2888,53.0009,53.0821,265000.0
2008-01-04 09:30:00,71.29,72.04,70.74,71.22,169800.0,52.6244,53.178,52.2184,52.5727,169800.0
2008-01-04 10:00:00,71.22,71.41,70.61,70.65,92500.0,52.5727,52.713,52.1224,52.152,92500.0
2008-01-04 10:30:00,70.65,71.19,70.56,70.95,122000.0,52.152,52.5506,52.0855,52.3734,122000.0
2008-01-04 11:00:00,71.02,71.39,70.77,71.33,154500.0,52.4251,52.6982,52.2406,52.6539,154500.0
2008-01-04 11:30:00,71.31,71.56,71.27,71.48,88500.0,52.6392,52.8237,52.6096,52.7647,88500.0
2008-01-04 12:00:00,71.48,72.1,71.48,71.83,141600.0,52.7647,53.2223,52.7647,53.023,141600.0
2008-01-04 12:30:00,71.84,71.98,71.45,71.49,74700.0,53.0304,53.1337,52.7425,52.772,74700.0
2008-01-04 13:00:00,71.49,71.73,71.48,71.66,149700.0,52.772,52.9492,52.7647,52.8975,149700.0
2008-01-04 13:30:00,71.67,71.69,71.12,71.31,107000.0,52.9049,52.9197,52.4989,52.6392,107000.0
2008-01-04 14:00:00,71.31,71.31,70.77,70.8,162100.0,52.6392,52.6392,52.2406,52.2627,162100.0
2008-01-04 14:30:00,70.82,71.02,70.61,70.94,116900.0,52.2775,52.4251,52.1224,52.366,116900.0
2008-01-04 15:00:00,70.98,71.1,70.75,70.97,165100.0,52.3956,52.4842,52.2258,52.3882,165100.0
2008-01-04 15:30:00,70.97,71.07,70.09,70.24,430100.0,52.3882,52.462,51.7386,51.8493,430100.0
2008-01-07 09:30:00,70.51,71.5,70.05,70.19,319800.0,52.0486,52.7794,51.7091,51.8124,319800.0
2008-01-07 10:00:00,70.18,70.24,69.16,69.2,173700.0,51.805,51.8493,51.0521,51.0816,173700.0
2008-01-07 10:30:00,69.22,69.68,69.1,69.39,233000.0,51.0964,51.4359,51.0078,51.2219,233000.0
2008-01-07 11:00:00,69.39,69.57,69.31,69.48,163700.0,51.2219,51.3547,51.1628,51.2883,163700.0
2008-01-07 11:30:00,69.51,70.14,69.39,69.59,166500.0,51.3105,51.7755,51.2219,51.3695,166500.0
2008-01-07 12:00:00,69.59,69.64,69.29,69.35,146000.0,51.3695,51.4064,51.1481,51.1923,146000.0
2008-01-07 12:30:00,69.37,69.73,69.35,69.55,130400.0,51.2071,51.4729,51.1923,51.34,130400.0
2008-01-07 13:00:00,69.56,69.76,69.41,69.74,129400.0,51.3474,51.495,51.2366,51.4802,129400.0
2008-01-07 13:30:00,69.73,69.74,69.05,69.27,150600.0,51.4729,51.4802,50.9709,51.1333,150600.0
2008-01-07 14:00:00,69.28,69.39,68.76,68.84,143500.0,51.1407,51.2219,50.7568,50.8159,143500.0
2008-01-07 14:30:00,68.83,69.23,68.35,68.57,183200.0,50.8085,51.1038,50.4542,50.6166,183200.0
2008-01-07 15:00:00,68.57,68.63,68.06,68.06,357900.0,50.6166,50.6609,50.2401,50.2401,357900.0
2008-01-07 15:30:00,68.05,68.5,67.37,67.92,750800.0,50.2327,50.5649,49.7308,50.1368,750800.0
2008-01-08 09:30:00,68.09,69.97,68.09,68.97,284400.0,50.2623,51.65,50.2623,50.9118,284400.0
2008-01-08 10:00:00,68.92,69.14,68.15,69.05,290300.0,50.8749,51.0373,50.3065,50.9709,290300.0
2008-01-08 10:30:00,69.05,69.17,68.55,68.83,225900.0,50.9709,51.0595,50.6018,50.8085,225900.0
2008-01-08 11:00:00,68.83,68.83,67.75,67.9,142100.0,50.8085,50.8085,50.0113,50.122,142100.0
2008-01-08 11:30:00,67.91,67.92,67.44,67.64,147200.0,50.1294,50.1368,49.7824,49.9301,147200.0
2008-01-08 12:00:00,67.61,67.87,67.35,67.67,128600.0,49.9079,50.0999,49.716,49.9522,128600.0
2008-01-08 12:30:00,67.68,67.97,67.53,67.95,138700.0,49.9596,50.1737,49.8489,50.1589,138700.0
2008-01-08 13:00:00,67.93,68.23,67.79,67.87,148800.0,50.1441,50.3656,50.0408,50.0999,148800.0
2008-01-08 13:30:00,67.86,68.26,67.79,68.23,129400.0,50.0925,50.3877,50.0408,50.3656,129400.0
2008-01-08 14:00:00,68.2,68.51,68.1,68.47,109400.0,50.3434,50.5723,50.2696,50.5428,109400.0
2008-01-08 14:30:00,68.49,68.61,67.94,67.94,226600.0,50.5575,50.6461,50.1515,50.1515,226600.0
2008-01-08 15:00:00,67.96,68.0,66.96,67.12,259300.0,50.1663,50.1958,49.4281,49.5462,259300.0
2008-01-08 15:30:00,67.12,67.53,65.94,66.03,510500.0,49.5462,49.8489,48.6752,48.7416,510500.0
2008-01-09 09:30:00,66.59,66.59,64.12,64.26,406900.0,49.155,49.155,47.3317,47.435,406900.0
2008-01-09 10:00:00,64.26,65.15,64.14,64.35,318600.0,47.435,48.092,47.3465,47.5015,318600.0
2008-01-09 10:30:00,64.33,64.84,64.25,64.68,220600.0,47.4867,47.8632,47.4277,47.7451,220600.0
2008-01-09 11:00:00,64.68,64.71,64.25,64.29,180600.0,47.7451,47.7672,47.4277,47.4572,180600.0
2008-01-09 11:30:00,64.28,64.33,63.61,64.14,190400.0,47.4498,47.4867,46.9552,47.3465,190400.0
2008-01-09 12:00:00,64.15,65.07,64.05,65.01,350900.0,47.3538,48.033,47.28,47.9887,350900.0
2008-01-09 12:30:00,65.0,65.1,64.9,65.05,228400.0,47.9813,48.0551,47.9075,48.0182,228400.0
2008-01-09 13:00:00,65.05,65.1,64.9,65.03,272600.0,48.0182,48.0551,47.9075,48.0034,272600.0
2008-01-09 13:30:00,65.03,65.08,64.14,64.14,225000.0,48.0034,48.0403,47.3465,47.3465,225000.0
2008-01-09 14:00:00,64.14,64.63,64.09,64.63,193300.0,47.3465,47.7082,47.3096,47.7082,193300.0
2008-01-09 14:30:00,64.64,65.36,64.61,65.22,197000.0,47.7156,48.247,47.6934,48.1437,197000.0
2008-01-09 15:00:00,65.21,66.11,65.18,65.58,416800.0,48.1363,48.8007,48.1142,48.4094,416800.0
2008-01-09 15:30:00,65.58,66.61,65.33,66.51,619000.0,48.4094,49.1698,48.2249,49.0959,619000.0
2008-01-10 09:30:00,64.5,65.55,63.57,65.26,381600.0,47.6122,48.3873,46.9257,48.1732,381600.0
2008-01-10 10:00:00,65.25,65.81,64.75,65.02,280200.0,48.1658,48.5792,47.7967,47.9961,280200.0
2008-01-10 10:30:00,65.0,65.07,64.5,64.62,154700.0,47.9813,48.033,47.6122,47.7008,154700.0
2008-01-10 11:00:00,64.61,64.88,64.16,64.82,155700.0,47.6934,47.8927,47.3612,47.8484,155700.0
2008-01-10 11:30:00,64.84,64.89,64.49,64.77,117700.0,47.8632,47.9001,47.6048,47.8115,117700.0
2008-01-10 12:00:00,64.79,65.99,64.65,65.34,293000.0,47.8263,48.7121,47.7229,48.2323,293000.0
2008-01-10 12:30:00,65.34,65.44,64.72,65.3,174500.0,48.2323,48.3061,47.7746,48.2027,174500.0
2008-01-10 13:00:00,65.31,65.62,64.85,65.39,193600.0,48.2101,48.439,47.8706,48.2692,193600.0
2008-01-10 13:30:00,65.39,65.47,64.73,65.04,168500.0,48.2692,48.3282,47.782,48.0108,168500.0
2008-01-10 14:00:00,65.07,65.51,64.81,65.21,180700.0,48.033,48.3578,47.841,48.1363,180700.0
2008-01-10 14:30:00,65.22,66.22,65.22,65.99,198900.0,48.1437,48.8819,48.1437,48.7121,198900.0
2008-01-10 15:00:00,65.96,66.5,65.84,66.43,194600.0,48.6899,49.0886,48.6014,49.0369,194600.0
2008-01-10 15:30:00,66.44,66.66,65.66,65.68,442100.0,49.0443,49.2067,48.4685,48.4833,442100.0
2008-01-11 09:30:00,65.21,66.01,64.21,65.54,164500.0,48.1363,48.7268,47.3981,48.3799,164500.0
2008-01-11 10:00:00,65.53,65.56,64.87,64.98,97200.0,48.3725,48.3947,47.8853,47.9665,97200.0
2008-01-11 10:30:00,64.96,65.94,64.92,65.38,79500.0,47.9518,48.6752,47.9222,48.2618,79500.0
2008-01-11 11:00:00,65.45,65.46,65.0,65.33,97100.0,48.3135,48.3209,47.9813,48.2249,97100.0
2008-01-11 11:30:00,65.35,65.72,65.25,65.36,128200.0,48.2397,48.5128,48.1658,48.247,128200.0
2008-01-11 12:00:00,65.36,65.47,64.94,65.02,75600.0,48.247,48.3282,47.937,47.9961,75600.0
2008-01-11 12:30:00,65.02,65.27,64.71,65.27,106300.0,47.9961,48.1806,47.7672,48.1806,106300.0
2008-01-11 13:00:00,65.25,65.28,64.58,64.86,113000.0,48.1658,48.188,47.6713,47.8779,113000.0
2008-01-11 13:30:00,64.87,64.91,64.04,64.25,203900.0,47.8853,47.9149,47.2726,47.4277,203900.0
2008-01-11 14:00:00,64.15,64.66,64.11,64.39,160600.0,47.3538,47.7303,47.3243,47.531,160600.0
2008-01-11 14:30:00,64.4,64.81,64.07,64.32,162700.0,47.5384,47.841,47.2948,47.4793,162700.0
2008-01-11 15:00:00,64.31,64.4,64.0,64.25,146700.0,47.472,47.5384,47.2431,47.4277,146700.0
2008-01-11 15:30:00,64.26,64.72,64.14,64.57,300500.0,47.435,47.7746,47.3465,47.6639,300500.0
2008-01-14 09:30:00,65.12,66.43,65.12,66.17,275300.0,48.0699,49.0369,48.0699,48.845,275300.0
2008-01-14 10:00:00,66.15,66.41,65.6,66.16,190900.0,48.8302,49.0221,48.4242,48.8376,190900.0
2008-01-14 10:30:00,66.17,67.08,66.16,67.02,276100.0,48.845,49.5167,48.8376,49.4724,276100.0
2008-01-14 11:00:00,67.02,67.19,66.69,66.69,231600.0,49.4724,49.5979,49.2288,49.2288,231600.0
2008-01-14 11:30:00,66.72,66.73,66.59,66.65,136200.0,49.251,49.2583,49.155,49.1993,136200.0
2008-01-14 12:00:00,66.67,66.69,65.95,66.25,178700.0,49.214,49.2288,48.6826,48.904,178700.0
2008-01-14 12:30:00,66.25,66.64,66.24,66.62,136500.0,48.904,49.1919,48.8966,49.1771,136500.0
2008-01-14 13:00:00,66.61,66.79,66.43,66.55,129500.0,49.1698,49.3026,49.0369,49.1255,129500.0
2008-01-14 13:30:00,66.56,67.05,66.46,66.96,178600.0,49.1328,49.4945,49.059,49.4281,178600.0
2008-01-14 14:00:00,66.98,67.12,66.95,67.09,158500.0,49.4429,49.5462,49.4207,49.5241,158500.0
2008-01-14 14:30:00,67.09,67.39,66.98,67.1,251200.0,49.5241,49.7455,49.4429,49.5315,251200.0
2008-01-14 15:00:00,67.11,67.31,67.06,67.28,375700.0,49.5388,49.6865,49.5019,49.6643,375700.0
2008-01-14 15:30:00,67.27,67.54,67.14,67.26,553800.0,49.6569,49.8563,49.561,49.6496,553800.0
2008-01-15 09:30:00,66.6,66.9,65.62,65.85,206500.0,49.1624,49.3838,48.439,48.6087,206500.0
2008-01-15 10:00:00,65.88,66.52,65.3,65.64,213000.0,48.6309,49.1033,48.2027,48.4537,213000.0
2008-01-15 10:30:00,65.68,65.87,65.42,65.77,139400.0,48.4833,48.6235,48.2913,48.5497,139400.0
2008-01-15 11:00:00,65.77,66.06,65.77,65.85,133200.0,48.5497,48.7638,48.5497,48.6087,133200.0
2008-01-15 11:30:00,65.88,66.0,65.7,65.79,108900.0,48.6309,48.7195,48.498,48.5645,108900.0
2008-01-15 12:00:00,65.82,66.28,65.78,66.27,169800.0,48.5866,48.9262,48.5571,48.9188,169800.0
2008-01-15 12:30:00,66.27,66.32,65.98,66.14,88900.0,48.9188,48.9557,48.7047,48.8228,88900.0
2008-01-15 13:00:00,66.15,66.55,66.11,66.28,108000.0,48.8302,49.1255,48.8007,48.9262,108000.0
2008-01-15 13:30:00,66.29,66.48,66.24,66.44,110800.0,48.9335,49.0738,48.8966,49.0443,110800.0
2008-01-15 14:00:00,66.46,66.59,66.16,66.54,170200.0,49.059,49.155,48.8376,49.1181,170200.0
2008-01-15 14:30:00,66.58,66.58,65.93,66.0,140300.0,49.1476,49.1476,48.6678,48.7195,140300.0
2008-01-15 15:00:00,66.0,66.65,65.76,66.64,210000.0,48.7195,49.1993,48.5423,49.1919,210000.0
2008-01-15 15:30:00,66.65,66.74,66.1,66.1,464900.0,49.1993,49.2657,48.7933,48.7933,464900.0
2008-01-16 09:30:00,65.78,67.27,65.7,66.4,230300.0,48.5571,49.6569,48.498,49.0147,230300.0
2008-01-16 10:00:00,66.3,66.51,65.18,65.22,188100.0,48.9409,49.0959,48.1142,48.1437,188100.0
2008-01-16 10:30:00,65.23,65.38,64.04,64.85,138200.0,48.1511,48.2618,47.2726,47.8706,138200.0
2008-01-16 11:00:00,64.83,65.56,64.75,65.27,136000.0,47.8558,48.3947,47.7967,48.1806,136000.0
2008-01-16 11:30:00,65.29,65.42,64.35,65.26,128600.0,48.1954,48.2913,47.5015,48.1732,128600.0
2008-01-16 12:00:00,65.29,66.0,65.04,65.75,412000.0,48.1954,48.7195,48.0108,48.5349,412000.0
2008-01-16 12:30:00,65.75,66.41,65.73,66.07,250400.0,48.5349,49.0221,48.5202,48.7711,250400.0
2008-01-16 13:00:00,66.07,66.24,65.89,65.91,370900.0,48.7711,48.8966,48.6383,48.653,370900.0
2008-01-16 13:30:00,65.88,65.92,65.44,65.64,180400.0,48.6309,48.6604,48.3061,48.4537,180400.0
2008-01-16 14:00:00,65.66,65.99,65.37,65.94,180600.0,48.4685,48.7121,48.2544,48.6752,180600.0
2008-01-16 14:30:00,65.97,66.12,65.4,65.4,205800.0,48.6973,48.808,48.2766,48.2766,205800.0
2008-01-16 15:00:00,65.41,66.37,65.3,66.37,336900.0,48.2839,48.9926,48.2027,48.9926,336900.0
2008-01-16 15:30:00,66.36,66.53,65.23,65.5,396800.0,48.9852,49.1107,48.1511,48.3504,396800.0
2008-01-17 09:30:00,68.12,68.28,65.9,67.66,890700.0,50.2844,50.4025,48.6456,49.9448,890700.0
2008-01-17 10:00:00,67.6,67.88,64.52,64.6,564000.0,49.9005,50.1072,47.627,47.686,564000.0
2008-01-17 10:30:00,64.62,64.8,63.81,63.9,341600.0,47.7008,47.8337,47.1029,47.1693,341600.0
2008-01-17 11:00:00,63.9,64.16,63.02,63.52,257300.0,47.1693,47.3612,46.5197,46.8888,257300.0
2008-01-17 11:30:00,63.48,63.94,63.03,63.03,115600.0,46.8593,47.1988,46.5271,46.5271,115600.0
2008-01-17 12:00:00,63.04,63.15,61.5,61.75,323700.0,46.5345,46.6157,45.3977,45.5822,323700.0
2008-01-17 12:30:00,61.75,62.82,61.73,62.57,207600.0,45.5822,46.3721,45.5675,46.1875,207600.0
2008-01-17 13:00:00,62.6,63.75,62.38,62.82,275800.0,46.2097,47.0586,46.0473,46.3721,275800.0
2008-01-17 13:30:00,62.88,63.53,62.33,62.44,151800.0,46.4164,46.8962,46.0104,46.0916,151800.0
2008-01-17 14:00:00,62.46,62.78,62.33,62.36,132500.0,46.1063,46.3425,46.0104,46.0325,132500.0
2008-01-17 14:30:00,62.3,62.69,62.0,62.36,130600.0,45.9882,46.2761,45.7668,46.0325,130600.0
2008-01-17 15:00:00,62.34,62.75,62.1,62.1,191700.0,46.0178,46.3204,45.8406,45.8406,191700.0
2008-01-17 15:30:00,62.1,62.11,61.07,61.25,343200.0,45.8406,45.848,45.0803,45.2131,343200.0
2008-01-18 09:30:00,61.5,63.2,61.5,62.26,574900.0,45.3977,46.6526,45.3977,45.9587,574900.0
2008-01-18 10:00:00,62.28,63.98,62.24,63.35,363600.0,45.9735,47.2284,45.9439,46.7633,363600.0
2008-01-18 10:30:00,63.35,63.73,62.97,63.37,256100.0,46.7633,47.0438,46.4828,46.7781,256100.0
2008-01-18 11:00:00,63.44,63.58,61.96,62.19,301800.0,46.8297,46.9331,45.7372,45.907,301800.0
2008-01-18 11:30:00,62.19,62.3,61.59,61.7,272400.0,45.907,45.9882,45.4641,45.5453,272400.0
2008-01-18 12:00:00,61.71,62.79,61.68,62.71,174200.0,45.5527,46.3499,45.5306,46.2909,174200.0
2008-01-18 12:30:00,62.75,63.15,62.41,62.59,149200.0,46.3204,46.6157,46.0694,46.2023,149200.0
2008-01-18 13:00:00,62.6,62.93,62.01,62.25,144500.0,46.2097,46.4533,45.7742,45.9513,144500.0
2008-01-18 13:30:00,62.23,62.61,62.0,62.16,128300.0,45.9366,46.2171,45.7668,45.8849,128300.0
2008-01-18 14:00:00,62.17,62.3,61.6,61.6,187200.0,45.8923,45.9882,45.4715,45.4715,187200.0
2008-01-18 14:30:00,61.65,62.0,61.33,61.57,196900.0,45.5084,45.7668,45.2722,45.4494,196900.0
2008-01-18 15:00:00,61.62,61.86,61.26,61.44,218800.0,45.4863,45.6634,45.2205,45.3534,218800.0
2008-01-18 15:30:00,61.43,62.15,61.33,61.78,421000.0,45.346,45.8775,45.2722,45.6044,421000.0
2008-01-22 09:30:00,58.9,61.0,58.74,60.54,395400.0,43.4784,45.0286,43.3603,44.689,395400.0
2008-01-22 10:00:00,60.57,62.05,60.23,61.85,351600.0,44.7112,45.8037,44.4602,45.656,351600.0
2008-01-22 10:30:00,61.85,61.98,61.24,61.65,389100.0,45.656,45.752,45.2058,45.5084,389100.0
2008-01-22 11:00:00,61.68,62.37,61.49,61.57,192400.0,45.5306,46.0399,45.3903,45.4494,192400.0
2008-01-22 11:30:00,61.57,61.88,60.8,61.51,148400.0,45.4494,45.6782,44.881,45.4051,148400.0
2008-01-22 12:00:00,61.53,62.23,61.47,62.08,151100.0,45.4198,45.9366,45.3755,45.8258,151100.0
2008-01-22 12:30:00,62.04,62.5,61.92,62.43,116200.0,45.7963,46.1359,45.7077,46.0842,116200.0
2008-01-22 13:00:00,62.46,62.71,62.14,62.34,177700.0,46.1063,46.2909,45.8701,46.0178,177700.0
2008-01-22 13:30:00,62.35,62.52,61.95,62.26,117100.0,46.0251,46.1506,45.7299,45.9587,117100.0
2008-01-22 14:00:00,62.27,62.56,61.82,62.16,136600.0,45.9661,46.1801,45.6339,45.8849,136600.0
2008-01-22 14:30:00,62.15,62.46,61.82,62.18,128000.0,45.8775,46.1063,45.6339,45.8996,128000.0
2008-01-22 15:00:00,62.19,62.88,62.17,62.62,179800.0,45.907,46.4164,45.8923,46.2244,179800.0
2008-01-22 15:30:00,62.65,63.08,62.18,62.4,291600.0,46.2466,46.564,45.8996,46.062,291600.0
2008-01-23 09:30:00,60.58,60.88,58.51,60.88,286300.0,44.7186,44.94,43.1905,44.94,286300.0
2008-01-23 10:00:00,60.9,61.3,60.1,60.4,190900.0,44.9548,45.2501,44.3642,44.5857,190900.0
2008-01-23 10:30:00,60.4,60.67,60.0,60.42,163300.0,44.5857,44.785,44.2904,44.6005,163300.0
2008-01-23 11:00:00,60.42,60.74,60.09,60.09,145200.0,44.6005,44.8367,44.3569,44.3569,145200.0
2008-01-23 11:30:00,60.09,60.09,59.43,59.45,137600.0,44.3569,44.3569,43.8697,43.8844,137600.0
2008-01-23 12:00:00,59.45,59.49,58.79,59.05,168800.0,43.8844,43.914,43.3972,43.5892,168800.0
2008-01-23 12:30:00,59.04,59.04,58.1,58.45,178800.0,43.5818,43.5818,42.8879,43.1463,178800.0
2008-01-23 13:00:00,58.43,59.35,58.2,59.2,188300.0,43.1315,43.8106,42.9617,43.6999,188300.0
2008-01-23 13:30:00,59.23,60.31,58.82,59.95,291800.0,43.722,44.5193,43.4194,44.2535,291800.0
2008-01-23 14:00:00,59.96,60.75,59.73,60.7,167600.0,44.2609,44.8441,44.0911,44.8071,167600.0
2008-01-23 14:30:00,60.71,60.75,59.93,60.36,186400.0,44.8145,44.8441,44.2388,44.5562,186400.0
2008-01-23 15:00:00,60.41,61.9,60.31,61.83,297500.0,44.5931,45.693,44.5193,45.6413,297500.0
2008-01-23 15:30:00,61.83,62.54,61.79,62.35,390200.0,45.6413,46.1654,45.6118,46.0251,390200.0
2008-01-24 09:30:00,62.22,62.85,61.68,62.45,153000.0,45.9292,46.3942,45.5306,46.099,153000.0
2008-01-24 10:00:00,62.45,62.85,61.62,62.11,165800.0,46.099,46.3942,45.4863,45.848,165800.0
2008-01-24 10:30:00,62.08,62.38,61.7,61.95,160200.0,45.8258,46.0473,45.5453,45.7299,160200.0
2008-01-24 11:00:00,61.97,62.5,61.69,62.5,92900.0,45.7446,46.1359,45.5379,46.1359,92900.0
2008-01-24 11:30:00,62.5,62.59,62.04,62.1,65300.0,46.1359,46.2023,45.7963,45.8406,65300.0
2008-01-24 12:00:00,62.04,62.34,61.85,61.89,81300.0,45.7963,46.0178,45.656,45.6856,81300.0
2008-01-24 12:30:00,61.85,62.13,61.51,62.13,69700.0,45.656,45.8627,45.4051,45.8627,69700.0
2008-01-24 13:00:00,62.12,62.13,61.56,61.56,62800.0,45.8554,45.8627,45.442,45.442,62800.0
2008-01-24 13:30:00,61.6,62.26,61.52,62.11,130400.0,45.4715,45.9587,45.4124,45.848,130400.0
2008-01-24 14:00:00,62.11,62.64,61.97,62.46,72800.0,45.848,46.2392,45.7446,46.1063,72800.0
2008-01-24 14:30:00,62.42,62.53,61.86,62.08,162400.0,46.0768,46.158,45.6634,45.8258,162400.0
2008-01-24 15:00:00,62.05,62.29,61.79,62.23,131200.0,45.8037,45.9808,45.6118,45.9366,131200.0
2008-01-24 15:30:00,62.26,62.54,62.13,62.51,372900.0,45.9587,46.1654,45.8627,46.1432,372900.0
2008-01-25 09:30:00,63.75,64.43,62.62,64.15,199600.0,47.0586,47.5605,46.2244,47.3538,199600.0
2008-01-25 10:00:00,64.14,64.54,64.0,64.34,160000.0,47.3465,47.6417,47.2431,47.4941,160000.0
2008-01-25 10:30:00,64.41,64.48,63.32,63.5,294000.0,47.5458,47.5974,46.7412,46.874,294000.0
2008-01-25 11:00:00,63.51,63.85,63.2,63.63,113000.0,46.8814,47.1324,46.6526,46.97,113000.0
2008-01-25 11:30:00,63.65,64.29,63.65,64.22,88400.0,46.9848,47.4572,46.9848,47.4055,88400.0
2008-01-25 12:00:00,64.25,64.36,63.93,64.1,81900.0,47.4277,47.5089,47.1914,47.3169,81900.0
2008-01-25 12:30:00,64.1,64.12,63.49,63.61,133000.0,47.3169,47.3317,46.8667,46.9552,133000.0
2008-01-25 13:00:00,63.61,64.05,63.35,63.71,135400.0,46.9552,47.28,46.7633,47.029,135400.0
2008-01-25 13:30:00,63.69,63.88,63.35,63.59,169900.0,47.0143,47.1545,46.7633,46.9405,169900.0
2008-01-25 14:00:00,63.57,63.93,63.49,63.64,167400.0,46.9257,47.1914,46.8667,46.9774,167400.0
2008-01-25 14:30:00,63.62,63.91,63.46,63.76,263600.0,46.9626,47.1767,46.8445,47.066,263600.0
2008-01-25 15:00:00,63.78,64.27,63.51,64.07,224300.0,47.0807,47.4424,46.8814,47.2948,224300.0
2008-01-25 15:30:00,64.07,64.27,63.57,63.98,333200.0,47.2948,47.4424,46.9257,47.2284,333200.0
2008-01-28 09:30:00,64.2,64.48,63.25,63.5,185000.0,47.3908,47.5974,46.6895,46.874,185000.0
2008-01-28 10:00:00,63.5,63.5,62.55,63.23,190100.0,46.874,46.874,46.1728,46.6747,190100.0
2008-01-28 10:30:00,63.21,63.38,62.84,63.11,102200.0,46.66,46.7855,46.3868,46.5861,102200.0
2008-01-28 11:00:00,63.11,63.38,62.94,63.3,93000.0,46.5861,46.7855,46.4607,46.7264,93000.0
2008-01-28 11:30:00,63.27,63.58,63.13,63.28,79900.0,46.7043,46.9331,46.6009,46.7116,79900.0
2008-01-28 12:00:00,63.28,63.38,62.92,62.98,66000.0,46.7116,46.7855,46.4459,46.4902,66000.0
2008-01-28 12:30:00,63.0,63.32,62.9,63.13,57900.0,46.5049,46.7412,46.4311,46.6009,57900.0
2008-01-28 13:00:00,63.12,63.57,63.12,63.4,64000.0,46.5935,46.9257,46.5935,46.8002,64000.0
2008-01-28 13:30:00,63.4,63.52,63.3,63.35,71700.0,46.8002,46.8888,46.7264,46.7633,71700.0
2008-01-28 14:00:00,63.38,63.73,63.36,63.58,68900.0,46.7855,47.0438,46.7707,46.9331,68900.0
2008-01-28 14:30:00,63.61,63.91,63.33,63.43,74500.0,46.9552,47.1767,46.7485,46.8224,74500.0
2008-01-28 15:00:00,63.44,63.71,63.13,63.34,159200.0,46.8297,47.029,46.6009,46.7559,159200.0
2008-01-28 15:30:00,63.36,64.01,63.28,63.96,156700.0,46.7707,47.2505,46.7116,47.2136,156700.0
2008-01-29 09:30:00,64.53,65.13,64.34,64.67,204800.0,47.6344,48.0773,47.4941,47.7377,204800.0
2008-01-29 10:00:00,64.71,65.09,64.38,64.57,119400.0,47.7672,48.0477,47.5236,47.6639,119400.0
2008-01-29 10:30:00,64.61,64.65,63.94,64.19,125600.0,47.6934,47.7229,47.1988,47.3834,125600.0
2008-01-29 11:00:00,64.17,64.53,64.15,64.41,83100.0,47.3686,47.6344,47.3538,47.5458,83100.0
2008-01-29 11:30:00,64.41,64.73,64.41,64.6,53600.0,47.5458,47.782,47.5458,47.686,53600.0
2008-01-29 12:00:00,64.62,64.63,64.05,64.25,69800.0,47.7008,47.7082,47.28,47.4277,69800.0
2008-01-29 12:30:00,64.26,64.54,64.2,64.47,59900.0,47.435,47.6417,47.3908,47.5901,59900.0
2008-01-29 13:00:00,64.47,64.67,64.32,64.57,46500.0,47.5901,47.7377,47.4793,47.6639,46500.0
2008-01-29 13:30:00,64.57,64.73,64.33,64.33,49800.0,47.6639,47.782,47.4867,47.4867,49800.0
2008-01-29 14:00:00,64.32,64.66,64.32,64.59,53300.0,47.4793,47.7303,47.4793,47.6786,53300.0
2008-01-29 14:30:00,64.62,64.72,64.44,64.63,77600.0,47.7008,47.7746,47.5679,47.7082,77600.0
2008-01-29 15:00:00,64.62,65.12,64.52,64.98,106200.0,47.7008,48.0699,47.627,47.9665,106200.0
2008-01-29 15:30:00,64.95,65.01,64.63,64.76,108000.0,47.9444,47.9887,47.7082,47.8041,108000.0
2008-01-30 09:30:00,64.72,65.33,64.43,64.69,100000.0,47.7746,48.2249,47.5605,47.7525,100000.0
2008-01-30 10:00:00,64.69,65.16,64.6,64.75,70000.0,47.7525,48.0994,47.686,47.7967,70000.0
2008-01-30 10:30:00,64.79,64.95,64.56,64.81,73300.0,47.8263,47.9444,47.6565,47.841,73300.0
2008-01-30 11:00:00,64.82,64.94,64.78,64.87,86800.0,47.8484,47.937,47.8189,47.8853,86800.0
2008-01-30 11:30:00,64.85,65.22,64.8,64.93,113300.0,47.8706,48.1437,47.8337,47.9296,113300.0
2008-01-30 12:00:00,64.89,65.04,64.82,64.93,65800.0,47.9001,48.0108,47.8484,47.9296,65800.0
2008-01-30 12:30:00,64.93,64.93,64.79,64.87,80600.0,47.9296,47.9296,47.8263,47.8853,80600.0
2008-01-30 13:00:00,64.86,64.94,64.67,64.8,84700.0,47.8779,47.937,47.7377,47.8337,84700.0
2008-01-30 13:30:00,64.8,64.92,64.67,64.86,49400.0,47.8337,47.9222,47.7377,47.8779,49400.0
2008-01-30 14:00:00,64.85,66.21,64.81,66.02,167800.0,47.8706,48.8745,47.841,48.7342,167800.0
2008-01-30 14:30:00,65.98,66.4,65.16,66.4,274100.0,48.7047,49.0147,48.0994,49.0147,274100.0
2008-01-30 15:00:00,66.37,66.96,65.8,66.02,195700.0,48.9926,49.4281,48.5718,48.7342,195700.0
2008-01-30 15:30:00,66.06,66.24,65.41,65.59,591600.0,48.7638,48.8966,48.2839,48.4168,591600.0
2008-01-31 09:30:00,64.9,65.5,64.22,65.43,196300.0,47.9075,48.3504,47.4055,48.2987,196300.0
2008-01-31 10:00:00,65.41,65.69,64.8,65.67,150800.0,48.2839,48.4906,47.8337,48.4759,150800.0
2008-01-31 10:30:00,65.72,65.77,65.03,65.71,98500.0,48.5128,48.5497,48.0034,48.5054,98500.0
2008-01-31 11:00:00,65.76,66.48,65.34,66.24,119200.0,48.5423,49.0738,48.2323,48.8966,119200.0
2008-01-31 11:30:00,66.19,67.12,65.87,66.71,125600.0,48.8597,49.5462,48.6235,49.2436,125600.0
2008-01-31 12:00:00,66.68,66.71,66.15,66.45,108700.0,49.2214,49.2436,48.8302,49.0516,108700.0
2008-01-31 12:30:00,66.48,66.72,66.19,66.59,85600.0,49.0738,49.251,48.8597,49.155,85600.0
2008-01-31 13:00:00,66.54,66.82,66.25,66.64,85200.0,49.1181,49.3248,48.904,49.1919,85200.0
2008-01-31 13:30:00,66.61,67.0,66.59,66.74,83000.0,49.1698,49.4576,49.155,49.2657,83000.0
2008-01-31 14:00:00,66.77,67.32,66.6,67.15,122000.0,49.2879,49.6939,49.1624,49.5684,122000.0
2008-01-31 14:30:00,67.14,67.5,66.93,67.5,106300.0,49.561,49.8267,49.406,49.8267,106300.0
2008-01-31 15:00:00,67.45,67.61,67.22,67.53,108800.0,49.7898,49.9079,49.62,49.8489,108800.0
2008-01-31 15:30:00,67.52,68.0,67.25,67.5,306300.0,49.8415,50.1958,49.6422,49.8267,306300.0
2008-02-01 09:30:00,67.61,68.45,67.5,68.06,160100.0,49.9079,50.528,49.8267,50.2401,160100.0
2008-02-01 10:00:00,68.05,69.25,67.99,68.46,272200.0,50.2327,51.1185,50.1884,50.5354,272200.0
2008-02-01 10:30:00,68.43,68.62,67.6,68.23,217800.0,50.5132,50.6535,49.9005,50.3656,217800.0
2008-02-01 11:00:00,68.18,68.63,68.0,68.45,104100.0,50.3287,50.6609,50.1958,50.528,104100.0
2008-02-01 11:30:00,68.48,68.66,68.19,68.51,68000.0,50.5501,50.683,50.3361,50.5723,68000.0
2008-02-01 12:00:00,68.52,68.52,68.22,68.36,49500.0,50.5797,50.5797,50.3582,50.4616,49500.0
2008-02-01 12:30:00,68.36,68.38,68.0,68.1,65500.0,50.4616,50.4763,50.1958,50.2696,65500.0
2008-02-01 13:00:00,68.1,68.28,68.04,68.23,70700.0,50.2696,50.4025,50.2253,50.3656,70700.0
2008-02-01 13:30:00,68.25,68.29,67.92,67.92,78700.0,50.3804,50.4099,50.1368,50.1368,78700.0
2008-02-01 14:00:00,67.93,68.56,67.91,68.44,86700.0,50.1441,50.6092,50.1294,50.5206,86700.0
2008-02-01 14:30:00,68.38,68.7,68.38,68.64,95300.0,50.4763,50.7125,50.4763,50.6682,95300.0
2008-02-01 15:00:00,68.61,68.8,68.36,68.66,107300.0,50.6461,50.7864,50.4616,50.683,107300.0
2008-02-01 15:30:00,68.64,68.95,68.59,68.8,158600.0,50.6682,50.8971,50.6313,50.7864,158600.0
2008-02-04 09:30:00,69.31,69.31,67.5,67.91,228000.0,51.1628,51.1628,49.8267,50.1294,228000.0
2008-02-04 10:00:00,67.9,68.07,67.52,67.87,86900.0,50.122,50.2475,49.8415,50.0999,86900.0
2008-02-04 10:30:00,67.87,67.92,67.38,67.56,88700.0,50.0999,50.1368,49.7381,49.871,88700.0
2008-02-04 11:00:00,67.59,67.98,67.39,67.98,83000.0,49.8932,50.1811,49.7455,50.1811,83000.0
2008-02-04 11:30:00,67.97,68.22,67.81,67.91,72600.0,50.1737,50.3582,50.0556,50.1294,72600.0
2008-02-04 12:00:00,67.92,67.97,67.68,67.86,40500.0,50.1368,50.1737,49.9596,50.0925,40500.0
2008-02-04 12:30:00,67.88,68.0,67.71,67.95,73600.0,50.1072,50.1958,49.9817,50.1589,73600.0
2008-02-04 13:00:00,67.96,67.99,67.66,67.83,94900.0,50.1663,50.1884,49.9448,50.0703,94900.0
2008-02-04 13:30:00,67.84,67.98,67.76,67.94,54900.0,50.0777,50.1811,50.0187,50.1515,54900.0
2008-02-04 14:00:00,67.95,67.97,67.75,67.94,71600.0,50.1589,50.1737,50.0113,50.1515,71600.0
2008-02-04 14:30:00,67.93,67.97,67.55,67.88,96900.0,50.1441,50.1737,49.8636,50.1072,96900.0
2008-02-04 15:00:00,67.88,68.1,67.81,68.0,114700.0,50.1072,50.2696,50.0556,50.1958,114700.0
2008-02-04 15:30:00,67.98,68.09,67.84,67.86,237500.0,50.1811,50.2623,50.0777,50.0925,237500.0
2008-02-05 09:30:00,66.91,66.91,65.65,66.19,284800.0,49.3912,49.3912,48.4611,48.8597,284800.0
2008-02-05 10:00:00,66.19,66.51,65.82,66.5,97700.0,48.8597,49.0959,48.5866,49.0886,97700.0
2008-02-05 10:30:00,66.55,66.69,66.16,66.32,124900.0,49.1255,49.2288,48.8376,48.9557,124900.0
2008-02-05 11:00:00,66.3,66.37,65.95,66.28,91200.0,48.9409,48.9926,48.6826,48.9262,91200.0
2008-02-05 11:30:00,66.27,66.73,66.15,66.62,83600.0,48.9188,49.2583,48.8302,49.1771,83600.0
2008-02-05 12:00:00,66.64,66.64,65.98,66.06,102100.0,49.1919,49.1919,48.7047,48.7638,102100.0
2008-02-05 12:30:00,66.08,66.3,65.89,66.04,59900.0,48.7785,48.9409,48.6383,48.749,59900.0
2008-02-05 13:00:00,66.01,66.19,65.75,65.92,88900.0,48.7268,48.8597,48.5349,48.6604,88900.0
2008-02-05 13:30:00,65.88,66.0,65.71,65.9,68300.0,48.6309,48.7195,48.5054,48.6456,68300.0
2008-02-05 14:00:00,65.87,66.19,65.74,66.15,102500.0,48.6235,48.8597,48.5275,48.8302,102500.0
2008-02-05 14:30:00,66.13,66.52,66.07,66.16,200400.0,48.8154,49.1033,48.7711,48.8376,200400.0
2008-02-05 15:00:00,66.17,66.31,65.87,66.16,228500.0,48.845,48.9483,48.6235,48.8376,228500.0
2008-02-05 15:30:00,66.16,66.41,65.91,66.15,306300.0,48.8376,49.0221,48.653,48.8302,306300.0
2008-02-06 09:30:00,66.73,66.73,66.07,66.46,182700.0,49.2583,49.2583,48.7711,49.059,182700.0
2008-02-06 10:00:00,66.48,67.03,66.46,66.68,90500.0,49.0738,49.4798,49.059,49.2214,90500.0
2008-02-06 10:30:00,66.68,66.87,66.29,66.45,94600.0,49.2214,49.3617,48.9335,49.0516,94600.0
2008-02-06 11:00:00,66.48,66.85,66.36,66.75,80100.0,49.0738,49.3469,48.9852,49.2731,80100.0
2008-02-06 11:30:00,66.77,66.96,66.75,66.92,79000.0,49.2879,49.4281,49.2731,49.3986,79000.0
2008-02-06 12:00:00,66.92,67.17,66.92,67.16,98300.0,49.3986,49.5831,49.3986,49.5757,98300.0
2008-02-06 12:30:00,67.17,67.18,66.67,66.93,120500.0,49.5831,49.5905,49.214,49.406,120500.0
2008-02-06 13:00:00,66.86,66.9,66.44,66.63,104100.0,49.3543,49.3838,49.0443,49.1845,104100.0
2008-02-06 13:30:00,66.64,66.65,65.89,65.92,129500.0,49.1919,49.1993,48.6383,48.6604,129500.0
2008-02-06 14:00:00,65.93,66.2,65.79,66.0,72300.0,48.6678,48.8671,48.5645,48.7195,72300.0
2008-02-06 14:30:00,65.98,66.27,65.84,66.04,139600.0,48.7047,48.9188,48.6014,48.749,139600.0
2008-02-06 15:00:00,66.02,66.39,65.94,66.24,161400.0,48.7342,49.0074,48.6752,48.8966,161400.0
2008-02-06 15:30:00,66.23,66.24,65.6,65.77,149200.0,48.8892,48.8966,48.4242,48.5497,149200.0
2008-02-07 09:30:00,65.21,65.7,64.38,64.53,124500.0,48.1363,48.498,47.5236,47.6344,124500.0
2008-02-07 10:00:00,64.53,65.61,64.53,65.08,154100.0,47.6344,48.4316,47.6344,48.0403,154100.0
2008-02-07 10:30:00,65.03,65.17,64.29,64.87,90400.0,48.0034,48.1068,47.4572,47.8853,90400.0
2008-02-07 11:00:00,64.85,64.96,64.5,64.66,63400.0,47.8706,47.9518,47.6122,47.7303,63400.0
2008-02-07 11:30:00,64.65,65.07,64.31,65.07,62000.0,47.7229,48.033,47.472,48.033,62000.0
2008-02-07 12:00:00,65.06,65.36,64.97,65.33,83900.0,48.0256,48.247,47.9591,48.2249,83900.0
2008-02-07 12:30:00,65.33,65.6,65.23,65.51,65000.0,48.2249,48.4242,48.1511,48.3578,65000.0
2008-02-07 13:00:00,65.53,65.74,65.22,65.72,55600.0,48.3725,48.5275,48.1437,48.5128,55600.0
2008-02-07 13:30:00,65.69,65.95,65.45,65.81,85600.0,48.4906,48.6826,48.3135,48.5792,85600.0
2008-02-07 14:00:00,65.83,65.95,65.25,65.44,107700.0,48.594,48.6826,48.1658,48.3061,107700.0
2008-02-07 14:30:00,65.42,65.42,64.84,65.01,155200.0,48.2913,48.2913,47.8632,47.9887,155200.0
2008-02-07 15:00:00,65.01,65.04,64.42,64.81,238600.0,47.9887,48.0108,47.5532,47.841,238600.0
2008-02-07 15:30:00,64.81,65.08,64.57,65.01,235600.0,47.841,48.0403,47.6639,47.9887,235600.0
2008-02-08 09:30:00,64.85,65.15,64.38,64.97,96900.0,47.8706,48.092,47.5236,47.9591,96900.0
2008-02-08 10:00:00,64.98,65.5,64.81,65.47,99600.0,47.9665,48.3504,47.841,48.3282,99600.0
2008-02-08 10:30:00,65.48,65.54,65.04,65.41,65900.0,48.3356,48.3799,48.0108,48.2839,65900.0
2008-02-08 11:00:00,65.42,65.84,65.24,65.59,56100.0,48.2913,48.6014,48.1585,48.4168,56100.0
2008-02-08 11:30:00,65.59,65.79,65.28,65.36,71900.0,48.4168,48.5645,48.188,48.247,71900.0
2008-02-08 12:00:00,65.37,65.37,64.81,65.28,77800.0,48.2544,48.2544,47.841,48.188,77800.0
2008-02-08 12:30:00,65.25,65.49,64.92,65.49,36900.0,48.1658,48.343,47.9222,48.343,36900.0
2008-02-08 13:00:00,65.5,65.5,64.85,65.07,44600.0,48.3504,48.3504,47.8706,48.033,44600.0
2008-02-08 13:30:00,65.12,65.27,64.64,64.96,98200.0,48.0699,48.1806,47.7156,47.9518,98200.0
2008-02-08 14:00:00,64.95,65.31,64.85,65.0,98800.0,47.9444,48.2101,47.8706,47.9813,98800.0
2008-02-08 14:30:00,64.95,65.05,64.65,64.65,73000.0,47.9444,48.0182,47.7229,47.7229,73000.0
2008-02-08 15:00:00,64.67,64.97,64.63,64.87,99100.0,47.7377,47.9591,47.7082,47.8853,99100.0
2008-02-08 15:30:00,64.89,65.09,64.74,64.92,233000.0,47.9001,48.0477,47.7894,47.9222,233000.0
2008-02-11 09:30:00,64.82,65.11,64.4,64.52,72100.0,47.8484,48.0625,47.5384,47.627,72100.0
2008-02-11 10:00:00,64.58,64.71,63.9,64.25,131800.0,47.6713,47.7672,47.1693,47.4277,131800.0
2008-02-11 10:30:00,64.26,64.5,63.82,63.94,105300.0,47.435,47.6122,47.1102,47.1988,105300.0
2008-02-11 11:00:00,63.93,64.1,63.67,63.67,126800.0,47.1914,47.3169,46.9995,46.9995,126800.0
2008-02-11 11:30:00,63.73,63.73,63.31,63.32,163400.0,47.0438,47.0438,46.7338,46.7412,163400.0
2008-02-11 12:00:00,63.33,63.95,63.33,63.8,120400.0,46.7485,47.2062,46.7485,47.0955,120400.0
2008-02-11 12:30:00,63.8,64.16,63.68,63.97,185700.0,47.0955,47.3612,47.0069,47.221,185700.0
2008-02-11 13:00:00,64.01,64.14,63.94,64.13,95300.0,47.2505,47.3465,47.1988,47.3391,95300.0
2008-02-11 13:30:00,64.17,64.38,64.08,64.35,115400.0,47.3686,47.5236,47.3022,47.5015,115400.0
2008-02-11 14:00:00,64.33,64.58,64.2,64.51,166900.0,47.4867,47.6713,47.3908,47.6196,166900.0
2008-02-11 14:30:00,64.5,64.58,64.18,64.38,78700.0,47.6122,47.6713,47.376,47.5236,78700.0
2008-02-11 15:00:00,64.38,64.82,64.29,64.78,122800.0,47.5236,47.8484,47.4572,47.8189,122800.0
2008-02-11 15:30:00,64.78,64.9,64.49,64.59,183800.0,47.8189,47.9075,47.6048,47.6786,183800.0
2008-02-12 09:30:00,65.06,65.26,64.62,64.97,78000.0,48.0256,48.1732,47.7008,47.9591,78000.0
2008-02-12 10:00:00,64.97,65.66,64.97,65.5,74200.0,47.9591,48.4685,47.9591,48.3504,74200.0
2008-02-12 10:30:00,65.47,66.02,65.33,66.0,73900.0,48.3282,48.7342,48.2249,48.7195,73900.0
2008-02-12 11:00:00,65.99,66.01,65.57,65.66,60100.0,48.7121,48.7268,48.4021,48.4685,60100.0
2008-02-12 11:30:00,65.66,65.8,65.53,65.72,59900.0,48.4685,48.5718,48.3725,48.5128,59900.0
2008-02-12 12:00:00,65.68,65.91,65.53,65.57,81100.0,48.4833,48.653,48.3725,48.4021,81100.0
2008-02-12 12:30:00,65.56,65.58,65.17,65.43,67700.0,48.3947,48.4094,48.1068,48.2987,67700.0
2008-02-12 13:00:00,65.44,65.88,65.39,65.88,101700.0,48.3061,48.6309,48.2692,48.6309,101700.0
2008-02-12 13:30:00,65.85,65.91,65.61,65.75,70000.0,48.6087,48.653,48.4316,48.5349,70000.0
2008-02-12 14:00:00,65.74,65.77,65.32,65.39,65700.0,48.5275,48.5497,48.2175,48.2692,65700.0
2008-02-12 14:30:00,65.36,65.43,65.17,65.38,90100.0,48.247,48.2987,48.1068,48.2618,90100.0
2008-02-12 15:00:00,65.38,65.44,64.66,64.87,131000.0,48.2618,48.3061,47.7303,47.8853,131000.0
2008-02-12 15:30:00,64.9,65.15,64.54,65.1,202100.0,47.9075,48.092,47.6417,48.0551,202100.0
2008-02-13 09:30:00,66.28,66.45,65.75,66.35,107200.0,48.9262,49.0516,48.5349,48.9778,107200.0
2008-02-13 10:00:00,66.28,66.57,66.03,66.12,95300.0,48.9262,49.1402,48.7416,48.808,95300.0
2008-02-13 10:30:00,66.14,66.51,65.8,66.37,106700.0,48.8228,49.0959,48.5718,48.9926,106700.0
2008-02-13 11:00:00,66.39,66.72,66.36,66.69,49900.0,49.0074,49.251,48.9852,49.2288,49900.0
2008-02-13 11:30:00,66.69,66.9,66.6,66.82,52500.0,49.2288,49.3838,49.1624,49.3248,52500.0
2008-02-13 12:00:00,66.81,67.14,66.79,67.03,146700.0,49.3174,49.561,49.3026,49.4798,146700.0
2008-02-13 12:30:00,67.05,67.22,66.97,67.02,92200.0,49.4945,49.62,49.4355,49.4724,92200.0
2008-02-13 13:00:00,67.04,67.8,66.95,67.69,157400.0,49.4872,50.0482,49.4207,49.967,157400.0
2008-02-13 13:30:00,67.69,67.77,67.41,67.44,183100.0,49.967,50.026,49.7603,49.7824,183100.0
2008-02-13 14:00:00,67.43,67.48,67.02,67.23,160700.0,49.7751,49.812,49.4724,49.6274,160700.0
2008-02-13 14:30:00,67.27,67.48,67.12,67.34,150800.0,49.6569,49.812,49.5462,49.7086,150800.0
2008-02-13 15:00:00,67.34,67.54,67.14,67.48,200200.0,49.7086,49.8563,49.561,49.812,200200.0
2008-02-13 15:30:00,67.48,68.17,67.38,67.94,384400.0,49.812,50.3213,49.7381,50.1515,384400.0
2008-02-14 09:30:00,67.67,67.87,67.25,67.47,163100.0,49.9522,50.0999,49.6422,49.8046,163100.0
2008-02-14 10:00:00,67.51,67.88,67.43,67.76,149000.0,49.8341,50.1072,49.7751,50.0187,149000.0
2008-02-14 10:30:00,67.76,68.05,67.61,67.69,157400.0,50.0187,50.2327,49.9079,49.967,157400.0
2008-02-14 11:00:00,67.71,67.83,67.33,67.51,127000.0,49.9817,50.0703,49.7012,49.8341,127000.0
2008-02-14 11:30:00,67.52,67.64,67.23,67.28,92800.0,49.8415,49.9301,49.6274,49.6643,92800.0
2008-02-14 12:00:00,67.28,67.47,67.11,67.33,68100.0,49.6643,49.8046,49.5388,49.7012,68100.0
2008-02-14 12:30:00,67.32,67.33,66.89,66.89,72400.0,49.6939,49.7012,49.3764,49.3764,72400.0
2008-02-14 13:00:00,66.89,67.07,66.7,66.99,71300.0,49.3764,49.5093,49.2362,49.4503,71300.0
2008-02-14 13:30:00,67.02,67.22,66.93,67.14,66500.0,49.4724,49.62,49.406,49.561,66500.0
2008-02-14 14:00:00,67.15,67.2,66.8,66.93,69200.0,49.5684,49.6053,49.31,49.406,69200.0
2008-02-14 14:30:00,66.93,66.98,66.37,66.62,76400.0,49.406,49.4429,48.9926,49.1771,76400.0
2008-02-14 15:00:00,66.68,66.92,66.45,66.6,257100.0,49.2214,49.3986,49.0516,49.1624,257100.0
2008-02-14 15:30:00,66.58,66.7,65.87,66.06,545200.0,49.1476,49.2362,48.6235,48.7638,545200.0
2008-02-15 09:30:00,65.98,65.98,64.84,65.02,242800.0,48.7047,48.7047,47.8632,47.9961,242800.0
2008-02-15 10:00:00,64.99,65.32,64.79,65.02,138400.0,47.9739,48.2175,47.8263,47.9961,138400.0
2008-02-15 10:30:00,65.02,65.23,64.78,64.84,114500.0,47.9961,48.1511,47.8189,47.8632,114500.0
2008-02-15 11:00:00,64.86,64.99,64.75,64.81,75300.0,47.8779,47.9739,47.7967,47.841,75300.0
2008-02-15 11:30:00,64.83,64.88,64.68,64.86,69500.0,47.8558,47.8927,47.7451,47.8779,69500.0
2008-02-15 12:00:00,64.86,65.36,64.86,65.15,107100.0,47.8779,48.247,47.8779,48.092,107100.0
2008-02-15 12:30:00,65.14,65.26,65.08,65.14,67100.0,48.0846,48.1732,48.0403,48.0846,67100.0
2008-02-15 13:00:00,65.14,65.22,64.99,65.14,55300.0,48.0846,48.1437,47.9739,48.0846,55300.0
2008-02-15 13:30:00,65.14,65.27,65.07,65.12,83200.0,48.0846,48.1806,48.033,48.0699,83200.0
2008-02-15 14:00:00,65.12,65.22,64.97,65.21,244000.0,48.0699,48.1437,47.9591,48.1363,244000.0
2008-02-15 14:30:00,65.21,65.38,65.1,65.33,122300.0,48.1363,48.2618,48.0551,48.2249,122300.0
2008-02-15 15:00:00,65.32,65.64,65.29,65.58,106100.0,48.2175,48.4537,48.1954,48.4094,106100.0
2008-02-15 15:30:00,65.58,65.86,65.5,65.71,181200.0,48.4094,48.6161,48.3504,48.5054,181200.0
2008-02-19 09:30:00,66.81,67.85,66.68,66.86,139000.0,49.4739,50.2441,49.3777,49.511,139000.0
2008-02-19 10:00:00,66.88,67.05,66.71,66.71,64900.0,49.5258,49.6517,49.3999,49.3999,64900.0
2008-02-19 10:30:00,66.72,66.75,66.42,66.7,103300.0,49.4073,49.4295,49.1851,49.3925,103300.0
2008-02-19 11:00:00,66.71,66.76,66.15,66.26,70000.0,49.3999,49.4369,48.9852,49.0666,70000.0
2008-02-19 11:30:00,66.23,66.37,66.17,66.37,37200.0,49.0444,49.1481,49.0,49.1481,37200.0
2008-02-19 12:00:00,66.37,66.61,66.26,66.53,40500.0,49.1481,49.3258,49.0666,49.2666,40500.0
2008-02-19 12:30:00,66.54,66.59,66.33,66.34,38400.0,49.274,49.311,49.1185,49.1259,38400.0
2008-02-19 13:00:00,66.34,66.94,66.33,66.81,51400.0,49.1259,49.5702,49.1185,49.4739,51400.0
2008-02-19 13:30:00,66.81,66.93,66.62,66.65,36100.0,49.4739,49.5628,49.3332,49.3554,36100.0
2008-02-19 14:00:00,66.67,66.99,66.61,66.78,40400.0,49.3703,49.6072,49.3258,49.4517,40400.0
2008-02-19 14:30:00,66.75,66.8,66.08,66.08,91500.0,49.4295,49.4665,48.9333,48.9333,91500.0
2008-02-19 15:00:00,66.07,66.19,65.86,65.89,116500.0,48.9259,49.0148,48.7704,48.7927,116500.0
2008-02-19 15:30:00,65.88,66.44,65.83,66.16,129700.0,48.7852,49.1999,48.7482,48.9926,129700.0
2008-02-20 09:30:00,65.45,65.5,65.0,65.26,143700.0,48.4668,48.5039,48.1336,48.3261,143700.0
2008-02-20 10:00:00,65.2,65.32,64.67,65.24,100600.0,48.2817,48.3706,47.8892,48.3113,100600.0
2008-02-20 10:30:00,65.26,65.49,65.17,65.35,85600.0,48.3261,48.4964,48.2595,48.3928,85600.0
2008-02-20 11:00:00,65.34,65.6,65.3,65.55,47900.0,48.3854,48.5779,48.3557,48.5409,47900.0
2008-02-20 11:30:00,65.55,65.73,65.49,65.7,74700.0,48.5409,48.6742,48.4964,48.652,74700.0
2008-02-20 12:00:00,65.67,66.36,65.59,66.05,120300.0,48.6297,49.1407,48.5705,48.9111,120300.0
2008-02-20 12:30:00,66.07,66.26,65.88,65.97,53200.0,48.9259,49.0666,48.7852,48.8519,53200.0
2008-02-20 13:00:00,65.98,66.33,65.84,65.84,47300.0,48.8593,49.1185,48.7556,48.7556,47300.0
2008-02-20 13:30:00,65.83,66.19,65.73,65.99,44100.0,48.7482,49.0148,48.6742,48.8667,44100.0
2008-02-20 14:00:00,66.01,66.23,65.7,65.91,138300.0,48.8815,49.0444,48.652,48.8075,138300.0
2008-02-20 14:30:00,65.9,66.75,65.86,66.6,126000.0,48.8001,49.4295,48.7704,49.3184,126000.0
2008-02-20 15:00:00,66.6,66.69,66.28,66.31,66300.0,49.3184,49.3851,49.0815,49.1037,66300.0
2008-02-20 15:30:00,66.33,66.6,66.2,66.57,131800.0,49.1185,49.3184,49.0222,49.2962,131800.0
2008-02-21 09:30:00,66.75,67.67,66.64,67.41,129100.0,49.4295,50.1108,49.348,49.9182,129100.0
2008-02-21 10:00:00,67.4,67.4,66.54,66.65,93600.0,49.9108,49.9108,49.274,49.3554,93600.0
2008-02-21 10:30:00,66.67,66.75,65.55,65.57,139000.0,49.3703,49.4295,48.5409,48.5557,139000.0
2008-02-21 11:00:00,65.57,66.0,65.49,65.8,117600.0,48.5557,48.8741,48.4964,48.726,117600.0
2008-02-21 11:30:00,65.8,66.0,65.78,65.92,64600.0,48.726,48.8741,48.7112,48.8149,64600.0
2008-02-21 12:00:00,65.92,65.96,65.5,65.66,104000.0,48.8149,48.8445,48.5039,48.6223,104000.0
2008-02-21 12:30:00,65.66,65.79,65.4,65.6,77100.0,48.6223,48.7186,48.4298,48.5779,77100.0
2008-02-21 13:00:00,65.56,65.6,65.0,65.1,108900.0,48.5483,48.5779,48.1336,48.2076,108900.0
2008-02-21 13:30:00,65.13,65.13,64.8,65.03,69100.0,48.2299,48.2299,47.9855,48.1558,69100.0
2008-02-21 14:00:00,65.04,65.38,64.95,65.38,137300.0,48.1632,48.415,48.0966,48.415,137300.0
2008-02-21 14:30:00,65.38,65.59,65.11,65.3,213900.0,48.415,48.5705,48.215,48.3557,213900.0
2008-02-21 15:00:00,65.28,65.28,64.77,64.85,282700.0,48.3409,48.3409,47.9633,48.0225,282700.0
2008-02-21 15:30:00,64.82,65.0,64.51,64.7,346800.0,48.0003,48.1336,47.7707,47.9114,346800.0
2008-02-22 09:30:00,64.99,65.25,64.39,64.57,93200.0,48.1262,48.3187,47.6819,47.8152,93200.0
2008-02-22 10:00:00,64.57,64.59,63.44,63.65,224100.0,47.8152,47.83,46.9784,47.1339,224100.0
2008-02-22 10:30:00,63.66,63.77,63.07,63.48,203600.0,47.1413,47.2228,46.7044,47.008,203600.0
2008-02-22 11:00:00,63.48,63.71,63.35,63.52,118300.0,47.008,47.1783,46.9117,47.0376,118300.0
2008-02-22 11:30:00,63.51,63.59,63.18,63.49,116400.0,47.0302,47.0895,46.7859,47.0154,116400.0
2008-02-22 12:00:00,63.5,63.56,63.28,63.43,178800.0,47.0228,47.0672,46.8599,46.971,178800.0
2008-02-22 12:30:00,63.43,63.84,63.31,63.68,109800.0,46.971,47.2746,46.8821,47.1561,109800.0
2008-02-22 13:00:00,63.68,63.83,63.53,63.56,95500.0,47.1561,47.2672,47.045,47.0672,95500.0
2008-02-22 13:30:00,63.56,63.77,63.45,63.6,104600.0,47.0672,47.2228,46.9858,47.0969,104600.0
2008-02-22 14:00:00,63.6,63.74,63.35,63.49,117700.0,47.0969,47.2005,46.9117,47.0154,117700.0
2008-02-22 14:30:00,63.47,63.73,63.33,63.63,111000.0,47.0006,47.1931,46.8969,47.1191,111000.0
2008-02-22 15:00:00,63.65,63.81,63.3,63.75,255500.0,47.1339,47.2524,46.8747,47.2079,255500.0
2008-02-22 15:30:00,63.75,64.92,63.72,64.92,383400.0,47.2079,48.0744,47.1857,48.0744,383400.0
2008-02-25 09:30:00,64.83,65.58,64.83,65.08,210200.0,48.0077,48.5631,48.0077,48.1928,210200.0
2008-02-25 10:00:00,65.08,65.88,65.0,65.83,197200.0,48.1928,48.7852,48.1336,48.7482,197200.0
2008-02-25 10:30:00,65.84,66.17,65.69,65.95,120800.0,48.7556,49.0,48.6445,48.8371,120800.0
2008-02-25 11:00:00,65.96,65.96,65.49,65.49,84300.0,48.8445,48.8445,48.4964,48.4964,84300.0
2008-02-25 11:30:00,65.48,65.55,64.97,65.09,70900.0,48.489,48.5409,48.1114,48.2002,70900.0
2008-02-25 12:00:00,65.06,65.21,64.89,64.93,67600.0,48.178,48.2891,48.0521,48.0818,67600.0
2008-02-25 12:30:00,64.92,64.99,64.81,64.97,98800.0,48.0744,48.1262,47.9929,48.1114,98800.0
2008-02-25 13:00:00,64.97,65.06,64.68,64.75,98000.0,48.1114,48.178,47.8966,47.9485,98000.0
2008-02-25 13:30:00,64.74,64.97,64.55,64.82,58900.0,47.9411,48.1114,47.8004,48.0003,58900.0
2008-02-25 14:00:00,64.85,65.33,64.66,65.26,160500.0,48.0225,48.378,47.8818,48.3261,160500.0
2008-02-25 14:30:00,65.3,65.37,64.91,65.19,154600.0,48.3557,48.4076,48.0669,48.2743,154600.0
2008-02-25 15:00:00,65.22,65.68,65.1,65.6,142300.0,48.2965,48.6371,48.2076,48.5779,142300.0
2008-02-25 15:30:00,65.58,65.93,65.48,65.78,149500.0,48.5631,48.8223,48.489,48.7112,149500.0
2008-02-26 09:30:00,65.65,65.76,65.2,65.68,92900.0,48.6149,48.6964,48.2817,48.6371,92900.0
2008-02-26 10:00:00,65.67,65.86,65.24,65.34,84300.0,48.6297,48.7704,48.3113,48.3854,84300.0
2008-02-26 10:30:00,65.32,65.82,65.19,65.58,67000.0,48.3706,48.7408,48.2743,48.5631,67000.0
2008-02-26 11:00:00,65.6,66.0,65.54,65.8,83200.0,48.5779,48.8741,48.5335,48.726,83200.0
2008-02-26 11:30:00,65.78,66.21,65.78,66.18,43500.0,48.7112,49.0296,48.7112,49.0074,43500.0
2008-02-26 12:00:00,66.19,66.5,66.08,66.23,54400.0,49.0148,49.2444,48.9333,49.0444,54400.0
2008-02-26 12:30:00,66.27,66.4,65.98,66.35,79600.0,49.074,49.1703,48.8593,49.1333,79600.0
2008-02-26 13:00:00,66.31,66.47,66.18,66.25,65700.0,49.1037,49.2222,49.0074,49.0592,65700.0
2008-02-26 13:30:00,66.25,66.27,66.04,66.05,51000.0,49.0592,49.074,48.9037,48.9111,51000.0
2008-02-26 14:00:00,66.07,66.17,65.88,66.04,71800.0,48.9259,49.0,48.7852,48.9037,71800.0
2008-02-26 14:30:00,66.07,66.39,66.07,66.34,98500.0,48.9259,49.1629,48.9259,49.1259,98500.0
2008-02-26 15:00:00,66.33,66.35,65.83,66.11,153100.0,49.1185,49.1333,48.7482,48.9556,153100.0
2008-02-26 15:30:00,66.11,66.2,65.83,66.19,183500.0,48.9556,49.0222,48.7482,49.0148,183500.0
2008-02-27 09:30:00,65.79,66.22,65.74,65.97,119200.0,48.7186,49.037,48.6816,48.8519,119200.0
2008-02-27 10:00:00,65.95,66.46,65.82,66.19,158000.0,48.8371,49.2147,48.7408,49.0148,158000.0
2008-02-27 10:30:00,66.2,67.08,66.15,66.77,104300.0,49.0222,49.6739,48.9852,49.4443,104300.0
2008-02-27 11:00:00,66.81,67.08,66.69,66.88,46300.0,49.4739,49.6739,49.3851,49.5258,46300.0
2008-02-27 11:30:00,66.86,67.05,66.76,67.0,76700.0,49.511,49.6517,49.4369,49.6146,76700.0
2008-02-27 12:00:00,66.99,67.24,66.89,67.02,80900.0,49.6072,49.7923,49.5332,49.6294,80900.0
2008-02-27 12:30:00,67.03,67.42,66.97,67.27,95400.0,49.6368,49.9256,49.5924,49.8146,95400.0
2008-02-27 13:00:00,67.25,67.5,67.23,67.46,210600.0,49.7998,49.9849,49.7849,49.9553,210600.0
2008-02-27 13:30:00,67.46,67.5,67.08,67.3,166700.0,49.9553,49.9849,49.6739,49.8368,166700.0
2008-02-27 14:00:00,67.29,67.3,66.42,66.49,174800.0,49.8294,49.8368,49.1851,49.237,174800.0
2008-02-27 14:30:00,66.47,67.33,66.47,67.3,237200.0,49.2222,49.859,49.2222,49.8368,237200.0
2008-02-27 15:00:00,67.29,67.36,66.97,67.19,225800.0,49.8294,49.8812,49.5924,49.7553,225800.0
2008-02-27 15:30:00,67.23,67.24,66.83,67.15,352500.0,49.7849,49.7923,49.4887,49.7257,352500.0
2008-02-28 09:30:00,66.79,67.85,66.59,67.28,323700.0,49.4591,50.2441,49.311,49.822,323700.0
2008-02-28 10:00:00,67.28,67.51,66.96,67.5,155200.0,49.822,49.9923,49.585,49.9849,155200.0
2008-02-28 10:30:00,67.5,67.68,67.16,67.29,117400.0,49.9849,50.1182,49.7331,49.8294,117400.0
2008-02-28 11:00:00,67.19,67.32,66.78,67.07,136300.0,49.7553,49.8516,49.4517,49.6665,136300.0
2008-02-28 11:30:00,67.02,67.03,66.25,66.88,99300.0,49.6294,49.6368,49.0592,49.5258,99300.0
2008-02-28 12:00:00,66.88,66.88,66.36,66.36,101700.0,49.5258,49.5258,49.1407,49.1407,101700.0
2008-02-28 12:30:00,66.35,66.58,66.33,66.41,67700.0,49.1333,49.3036,49.1185,49.1777,67700.0
2008-02-28 13:00:00,66.41,66.76,66.31,66.42,48600.0,49.1777,49.4369,49.1037,49.1851,48600.0
2008-02-28 13:30:00,66.41,66.6,66.3,66.36,86000.0,49.1777,49.3184,49.0963,49.1407,86000.0
2008-02-28 14:00:00,66.39,66.76,66.25,66.68,194800.0,49.1629,49.4369,49.0592,49.3777,194800.0
2008-02-28 14:30:00,66.68,67.08,66.65,67.06,103700.0,49.3777,49.6739,49.3554,49.6591,103700.0
2008-02-28 15:00:00,67.05,67.07,66.64,66.71,118900.0,49.6517,49.6665,49.348,49.3999,118900.0
2008-02-28 15:30:00,66.71,66.92,66.58,66.68,176900.0,49.3999,49.5554,49.3036,49.3777,176900.0
2008-02-29 09:30:00,66.02,66.22,65.15,65.45,122100.0,48.8889,49.037,48.2447,48.4668,122100.0
2008-02-29 10:00:00,65.44,65.62,65.17,65.45,148400.0,48.4594,48.5927,48.2595,48.4668,148400.0
2008-02-29 10:30:00,65.42,65.59,65.34,65.5,102100.0,48.4446,48.5705,48.3854,48.5039,102100.0
2008-02-29 11:00:00,65.47,65.58,65.21,65.43,89800.0,48.4816,48.5631,48.2891,48.452,89800.0
2008-02-29 11:30:00,65.43,65.63,65.39,65.46,86100.0,48.452,48.6001,48.4224,48.4742,86100.0
2008-02-29 12:00:00,65.51,65.51,65.21,65.4,101000.0,48.5113,48.5113,48.2891,48.4298,101000.0
2008-02-29 12:30:00,65.37,65.4,65.09,65.27,118400.0,48.4076,48.4298,48.2002,48.3335,118400.0
2008-02-29 13:00:00,65.24,65.41,65.13,65.24,66200.0,48.3113,48.4372,48.2299,48.3113,66200.0
2008-02-29 13:30:00,65.21,65.21,64.8,64.83,124800.0,48.2891,48.2891,47.9855,48.0077,124800.0
2008-02-29 14:00:00,64.87,65.22,64.79,65.04,149600.0,48.0373,48.2965,47.9781,48.1632,149600.0
2008-02-29 14:30:00,65.06,65.08,64.8,64.87,65900.0,48.178,48.1928,47.9855,48.0373,65900.0
2008-02-29 15:00:00,64.87,65.2,64.74,65.11,218700.0,48.0373,48.2817,47.9411,48.215,218700.0
2008-02-29 15:30:00,65.11,65.14,64.36,64.68,186600.0,48.215,48.2373,47.6597,47.8966,186600.0
2008-03-03 09:30:00,64.62,64.62,64.0,64.14,148300.0,47.8522,47.8522,47.3931,47.4967,148300.0
2008-03-03 10:00:00,64.12,65.1,64.1,64.99,122400.0,47.4819,48.2076,47.4671,48.1262,122400.0
2008-03-03 10:30:00,64.97,64.97,64.35,64.42,86600.0,48.1114,48.1114,47.6523,47.7041,86600.0
2008-03-03 11:00:00,64.39,64.53,64.15,64.53,65000.0,47.6819,47.7855,47.5042,47.7855,65000.0
2008-03-03 11:30:00,64.52,64.91,64.46,64.78,65300.0,47.7781,48.0669,47.7337,47.9707,65300.0
2008-03-03 12:00:00,64.79,64.91,64.5,64.81,42700.0,47.9781,48.0669,47.7633,47.9929,42700.0
2008-03-03 12:30:00,64.77,64.93,64.43,64.44,47700.0,47.9633,48.0818,47.7115,47.7189,47700.0
2008-03-03 13:00:00,64.44,64.55,64.23,64.47,57300.0,47.7189,47.8004,47.5634,47.7411,57300.0
2008-03-03 13:30:00,64.48,64.76,64.25,64.33,68200.0,47.7485,47.9559,47.5782,47.6374,68200.0
2008-03-03 14:00:00,64.31,64.52,64.13,64.23,74400.0,47.6226,47.7781,47.4893,47.5634,74400.0
2008-03-03 14:30:00,64.26,64.47,63.98,64.07,69300.0,47.5856,47.7411,47.3783,47.4449,69300.0
2008-03-03 15:00:00,64.09,64.52,64.04,64.42,118700.0,47.4597,47.7781,47.4227,47.7041,118700.0
2008-03-03 15:30:00,64.44,64.84,64.33,64.8,217800.0,47.7189,48.0151,47.6374,47.9855,217800.0
2008-03-04 09:30:00,64.01,64.36,63.89,64.14,154300.0,47.4005,47.6597,47.3116,47.4967,154300.0
2008-03-04 10:00:00,64.11,64.42,63.99,64.1,188900.0,47.4745,47.7041,47.3857,47.4671,188900.0
2008-03-04 10:30:00,64.08,64.27,63.96,64.03,89900.0,47.4523,47.593,47.3635,47.4153,89900.0
2008-03-04 11:00:00,64.02,64.11,63.84,64.1,123700.0,47.4079,47.4745,47.2746,47.4671,123700.0
2008-03-04 11:30:00,64.1,64.13,63.85,63.99,119400.0,47.4671,47.4893,47.282,47.3857,119400.0
2008-03-04 12:00:00,63.99,64.18,63.95,64.11,83600.0,47.3857,47.5264,47.356,47.4745,83600.0
2008-03-04 12:30:00,64.14,64.39,63.98,64.05,79500.0,47.4967,47.6819,47.3783,47.4301,79500.0
2008-03-04 13:00:00,64.03,64.18,63.92,64.16,87200.0,47.4153,47.5264,47.3338,47.5116,87200.0
2008-03-04 13:30:00,64.15,64.21,63.75,63.81,128800.0,47.5042,47.5486,47.2079,47.2524,128800.0
2008-03-04 14:00:00,63.84,63.89,63.64,63.72,102200.0,47.2746,47.3116,47.1265,47.1857,102200.0
2008-03-04 14:30:00,63.72,64.07,63.55,63.8,88100.0,47.1857,47.4449,47.0598,47.245,88100.0
2008-03-04 15:00:00,63.78,64.48,63.66,64.15,141100.0,47.2302,47.7485,47.1413,47.5042,141100.0
2008-03-04 15:30:00,64.16,64.7,64.04,64.3,204800.0,47.5116,47.9114,47.4227,47.6152,204800.0
2008-03-05 09:30:00,64.12,64.86,64.12,64.67,85600.0,47.4819,48.0299,47.4819,47.8892,85600.0
2008-03-05 10:00:00,64.66,65.1,64.66,65.0,241900.0,47.8818,48.2076,47.8818,48.1336,241900.0
2008-03-05 10:30:00,65.0,65.11,64.75,65.01,143900.0,48.1336,48.215,47.9485,48.141,143900.0
2008-03-05 11:00:00,64.96,64.99,64.69,64.83,95400.0,48.104,48.1262,47.904,48.0077,95400.0
2008-03-05 11:30:00,64.82,65.02,64.74,64.95,105800.0,48.0003,48.1484,47.9411,48.0966,105800.0
2008-03-05 12:00:00,64.96,65.24,64.74,64.81,159700.0,48.104,48.3113,47.9411,47.9929,159700.0
2008-03-05 12:30:00,64.84,65.03,64.73,65.01,67600.0,48.0151,48.1558,47.9337,48.141,67600.0
2008-03-05 13:00:00,65.01,65.16,64.56,64.75,117700.0,48.141,48.2521,47.8078,47.9485,117700.0
2008-03-05 13:30:00,64.74,64.77,64.02,64.15,164300.0,47.9411,47.9633,47.4079,47.5042,164300.0
2008-03-05 14:00:00,64.17,64.5,64.0,64.29,125600.0,47.519,47.7633,47.3931,47.6078,125600.0
2008-03-05 14:30:00,64.25,64.61,64.13,64.5,84100.0,47.5782,47.8448,47.4893,47.7633,84100.0
2008-03-05 15:00:00,64.47,64.49,64.08,64.42,98300.0,47.7411,47.7559,47.4523,47.7041,98300.0
2008-03-05 15:30:00,64.38,64.77,64.3,64.75,144500.0,47.6745,47.9633,47.6152,47.9485,144500.0
2008-03-06 09:30:00,64.37,64.62,63.69,63.75,104800.0,47.6671,47.8522,47.1635,47.2079,104800.0
2008-03-06 10:00:00,63.72,63.95,63.35,63.71,113700.0,47.1857,47.356,46.9117,47.1783,113700.0
2008-03-06 10:30:00,63.79,64.02,63.65,63.75,61700.0,47.2376,47.4079,47.1339,47.2079,61700.0
2008-03-06 11:00:00,63.78,63.81,63.46,63.59,57300.0,47.2302,47.2524,46.9932,47.0895,57300.0
2008-03-06 11:30:00,63.57,63.72,63.46,63.67,49400.0,47.0747,47.1857,46.9932,47.1487,49400.0
2008-03-06 12:00:00,63.68,63.68,63.19,63.43,55900.0,47.1561,47.1561,46.7933,46.971,55900.0
2008-03-06 12:30:00,63.49,63.6,63.21,63.23,57400.0,47.0154,47.0969,46.8081,46.8229,57400.0
2008-03-06 13:00:00,63.23,63.51,63.11,63.14,74200.0,46.8229,47.0302,46.734,46.7562,74200.0
2008-03-06 13:30:00,63.11,63.44,63.0,63.33,63000.0,46.734,46.9784,46.6526,46.8969,63000.0
2008-03-06 14:00:00,63.31,63.54,63.16,63.16,41200.0,46.8821,47.0524,46.771,46.771,41200.0
2008-03-06 14:30:00,63.15,63.51,63.12,63.33,67600.0,46.7636,47.0302,46.7414,46.8969,67600.0
2008-03-06 15:00:00,63.28,63.37,62.99,63.28,111900.0,46.8599,46.9265,46.6452,46.8599,111900.0
2008-03-06 15:30:00,63.25,63.31,62.76,62.84,173000.0,46.8377,46.8821,46.4748,46.5341,173000.0
2008-03-07 09:30:00,62.42,63.0,61.97,62.92,162400.0,46.2231,46.6526,45.8898,46.5933,162400.0
2008-03-07 10:00:00,62.98,63.37,62.84,63.13,196200.0,46.6377,46.9265,46.5341,46.7488,196200.0
2008-03-07 10:30:00,63.12,63.66,63.05,63.43,192100.0,46.7414,47.1413,46.6896,46.971,192100.0
2008-03-07 11:00:00,63.41,63.6,62.92,63.04,105500.0,46.9562,47.0969,46.5933,46.6822,105500.0
2008-03-07 11:30:00,63.03,63.38,62.92,63.0,85400.0,46.6748,46.934,46.5933,46.6526,85400.0
2008-03-07 12:00:00,62.99,63.05,62.77,62.9,117000.0,46.6452,46.6896,46.4822,46.5785,117000.0
2008-03-07 12:30:00,62.94,63.07,62.84,63.04,95500.0,46.6081,46.7044,46.5341,46.6822,95500.0
2008-03-07 13:00:00,63.05,63.06,62.72,62.8,79600.0,46.6896,46.697,46.4452,46.5045,79600.0
2008-03-07 13:30:00,62.81,62.81,62.38,62.45,93900.0,46.5119,46.5119,46.1934,46.2453,93900.0
2008-03-07 14:00:00,62.47,62.55,62.19,62.37,111600.0,46.2601,46.3193,46.0527,46.186,111600.0
2008-03-07 14:30:00,62.35,62.48,62.08,62.48,117400.0,46.1712,46.2675,45.9713,46.2675,117400.0
2008-03-07 15:00:00,62.48,62.83,62.11,62.48,329300.0,46.2675,46.5267,45.9935,46.2675,329300.0
2008-03-07 15:30:00,62.49,62.62,62.14,62.28,224100.0,46.2749,46.3712,46.0157,46.1194,224100.0
2008-03-10 09:30:00,62.32,62.32,61.01,61.13,117800.0,46.149,46.149,45.1789,45.2678,117800.0
2008-03-10 10:00:00,61.13,61.28,60.9,61.22,98200.0,45.2678,45.3789,45.0975,45.3344,98200.0
2008-03-10 10:30:00,61.22,61.95,61.2,61.69,204400.0,45.3344,45.875,45.3196,45.6825,204400.0
2008-03-10 11:00:00,61.71,61.95,61.4,61.43,122700.0,45.6973,45.875,45.4677,45.4899,122700.0
2008-03-10 11:30:00,61.42,61.45,61.1,61.29,116500.0,45.4825,45.5048,45.2456,45.3863,116500.0
2008-03-10 12:00:00,61.28,61.33,60.95,61.09,128700.0,45.3789,45.4159,45.1345,45.2382,128700.0
2008-03-10 12:30:00,61.07,61.43,60.99,61.25,128500.0,45.2234,45.4899,45.1641,45.3567,128500.0
2008-03-10 13:00:00,61.25,61.36,61.08,61.13,87300.0,45.3567,45.4381,45.2308,45.2678,87300.0
2008-03-10 13:30:00,61.11,61.24,60.87,60.87,136100.0,45.253,45.3492,45.0753,45.0753,136100.0
2008-03-10 14:00:00,60.87,60.99,60.65,60.84,153200.0,45.0753,45.1641,44.9123,45.053,153200.0
2008-03-10 14:30:00,60.85,61.03,60.73,60.78,89800.0,45.0604,45.1937,44.9716,45.0086,89800.0
2008-03-10 15:00:00,60.78,60.99,60.71,60.89,222300.0,45.0086,45.1641,44.9568,45.0901,222300.0
2008-03-10 15:30:00,60.89,60.95,60.65,60.79,349500.0,45.0901,45.1345,44.9123,45.016,349500.0
2008-03-11 09:30:00,61.93,62.19,61.68,61.82,171300.0,45.8602,46.0527,45.6751,45.7787,171300.0
2008-03-11 10:00:00,61.79,62.55,61.78,62.5,187500.0,45.7565,46.3193,45.7491,46.2823,187500.0
2008-03-11 10:30:00,62.49,62.53,62.14,62.3,114900.0,46.2749,46.3045,46.0157,46.1342,114900.0
2008-03-11 11:00:00,62.3,62.34,61.95,62.14,136900.0,46.1342,46.1638,45.875,46.0157,136900.0
2008-03-11 11:30:00,62.14,62.37,61.93,62.14,272500.0,46.0157,46.186,45.8602,46.0157,272500.0
2008-03-11 12:00:00,62.14,62.16,61.85,61.88,150800.0,46.0157,46.0305,45.801,45.8232,150800.0
2008-03-11 12:30:00,61.86,62.15,61.8,62.04,90200.0,45.8084,46.0231,45.7639,45.9417,90200.0
2008-03-11 13:00:00,62.04,62.34,61.89,62.34,163600.0,45.9417,46.1638,45.8306,46.1638,163600.0
2008-03-11 13:30:00,62.3,62.39,62.03,62.29,60000.0,46.1342,46.2008,45.9343,46.1268,60000.0
2008-03-11 14:00:00,62.3,62.53,62.26,62.31,77400.0,46.1342,46.3045,46.1046,46.1416,77400.0
2008-03-11 14:30:00,62.29,63.0,62.25,62.86,203600.0,46.1268,46.6526,46.0972,46.5489,203600.0
2008-03-11 15:00:00,62.88,63.49,62.76,63.45,217900.0,46.5637,47.0154,46.4748,46.9858,217900.0
2008-03-11 15:30:00,63.41,63.72,63.15,63.58,224800.0,46.9562,47.1857,46.7636,47.0821,224800.0
2008-03-12 09:30:00,63.83,64.36,63.55,63.58,101700.0,47.2672,47.6597,47.0598,47.0821,101700.0
2008-03-12 10:00:00,63.59,63.72,63.28,63.28,139100.0,47.0895,47.1857,46.8599,46.8599,139100.0
2008-03-12 10:30:00,63.3,63.92,63.27,63.89,143300.0,46.8747,47.3338,46.8525,47.3116,143300.0
2008-03-12 11:00:00,63.89,64.19,63.8,64.18,81000.0,47.3116,47.5338,47.245,47.5264,81000.0
2008-03-12 11:30:00,64.18,64.32,64.11,64.25,86300.0,47.5264,47.63,47.4745,47.5782,86300.0
2008-03-12 12:00:00,64.25,64.44,64.05,64.23,87600.0,47.5782,47.7189,47.4301,47.5634,87600.0
2008-03-12 12:30:00,64.27,64.32,63.89,64.0,58000.0,47.593,47.63,47.3116,47.3931,58000.0
2008-03-12 13:00:00,64.03,64.25,63.97,64.15,50200.0,47.4153,47.5782,47.3709,47.5042,50200.0
2008-03-12 13:30:00,64.12,64.12,63.63,63.77,84900.0,47.4819,47.4819,47.1191,47.2228,84900.0
2008-03-12 14:00:00,63.77,63.94,63.54,63.7,83100.0,47.2228,47.3486,47.0524,47.1709,83100.0
2008-03-12 14:30:00,63.68,63.96,63.64,63.7,53800.0,47.1561,47.3635,47.1265,47.1709,53800.0
2008-03-12 15:00:00,63.7,63.87,63.6,63.7,78900.0,47.1709,47.2968,47.0969,47.1709,78900.0
2008-03-12 15:30:00,63.67,63.73,63.32,63.46,119600.0,47.1487,47.1931,46.8895,46.9932,119600.0
2008-03-13 09:30:00,62.39,62.76,62.13,62.39,88700.0,46.2008,46.4748,46.0083,46.2008,88700.0
2008-03-13 10:00:00,62.35,62.64,62.12,62.38,84400.0,46.1712,46.386,46.0009,46.1934,84400.0
2008-03-13 10:30:00,62.37,62.46,62.11,62.39,66000.0,46.186,46.2527,45.9935,46.2008,66000.0
2008-03-13 11:00:00,62.39,63.44,62.29,63.23,120600.0,46.2008,46.9784,46.1268,46.8229,120600.0
2008-03-13 11:30:00,63.22,63.53,63.11,63.47,75000.0,46.8155,47.045,46.734,47.0006,75000.0
2008-03-13 12:00:00,63.47,63.8,63.42,63.5,58000.0,47.0006,47.245,46.9636,47.0228,58000.0
2008-03-13 12:30:00,63.5,63.64,63.23,63.47,80200.0,47.0228,47.1265,46.8229,47.0006,80200.0
2008-03-13 13:00:00,63.48,64.33,63.46,64.26,60300.0,47.008,47.6374,46.9932,47.5856,60300.0
2008-03-13 13:30:00,64.32,64.67,64.04,64.53,72300.0,47.63,47.8892,47.4227,47.7855,72300.0
2008-03-13 14:00:00,64.52,64.86,64.43,64.84,95500.0,47.7781,48.0299,47.7115,48.0151,95500.0
2008-03-13 14:30:00,64.8,64.81,64.29,64.61,79300.0,47.9855,47.9929,47.6078,47.8448,79300.0
2008-03-13 15:00:00,64.62,64.79,64.37,64.61,98500.0,47.8522,47.9781,47.6671,47.8448,98500.0
2008-03-13 15:30:00,64.62,64.8,64.32,64.47,189500.0,47.8522,47.9855,47.63,47.7411,189500.0
2008-03-14 09:30:00,64.84,65.43,62.76,62.79,211400.0,48.0151,48.452,46.4748,46.497,211400.0
2008-03-14 10:00:00,62.8,63.75,62.24,63.1,210200.0,46.5045,47.2079,46.0898,46.7266,210200.0
2008-03-14 10:30:00,63.1,63.47,62.51,63.24,139400.0,46.7266,47.0006,46.2897,46.8303,139400.0
2008-03-14 11:00:00,63.2,63.49,62.55,62.73,102900.0,46.8007,47.0154,46.3193,46.4526,102900.0
2008-03-14 11:30:00,62.69,63.29,62.59,62.82,74700.0,46.423,46.8673,46.3489,46.5193,74700.0
2008-03-14 12:00:00,62.8,63.01,62.66,62.74,58200.0,46.5045,46.66,46.4008,46.46,58200.0
2008-03-14 12:30:00,62.72,62.83,62.3,62.72,88200.0,46.4452,46.5267,46.1342,46.4452,88200.0
2008-03-14 13:00:00,62.67,62.72,62.3,62.46,95600.0,46.4082,46.4452,46.1342,46.2527,95600.0
2008-03-14 13:30:00,62.45,62.92,62.29,62.41,74500.0,46.2453,46.5933,46.1268,46.2157,74500.0
2008-03-14 14:00:00,62.45,62.65,62.01,62.09,99900.0,46.2453,46.3934,45.9194,45.9787,99900.0
2008-03-14 14:30:00,62.03,62.6,61.89,62.36,135800.0,45.9343,46.3564,45.8306,46.1786,135800.0
2008-03-14 15:00:00,62.35,63.65,62.32,63.46,152700.0,46.1712,47.1339,46.149,46.9932,152700.0
2008-03-14 15:30:00,63.47,63.54,62.6,62.93,191400.0,47.0006,47.0524,46.3564,46.6007,191400.0
2008-03-17 09:30:00,61.44,62.14,61.44,62.12,142100.0,45.4974,46.0157,45.4974,46.0009,142100.0
2008-03-17 10:00:00,62.14,63.06,62.05,62.93,126200.0,46.0157,46.697,45.9491,46.6007,126200.0
2008-03-17 10:30:00,62.9,63.21,62.52,62.81,52200.0,46.5785,46.8081,46.2971,46.5119,52200.0
2008-03-17 11:00:00,62.83,63.08,62.5,62.56,57400.0,46.5267,46.7118,46.2823,46.3267,57400.0
2008-03-17 11:30:00,62.64,62.84,62.36,62.38,61300.0,46.386,46.5341,46.1786,46.1934,61300.0
2008-03-17 12:00:00,62.33,62.41,61.97,62.14,54100.0,46.1564,46.2157,45.8898,46.0157,54100.0
2008-03-17 12:30:00,62.09,62.38,61.96,62.2,84500.0,45.9787,46.1934,45.8824,46.0601,84500.0
2008-03-17 13:00:00,62.2,62.24,61.64,61.82,89500.0,46.0601,46.0898,45.6455,45.7787,89500.0
2008-03-17 13:30:00,61.82,62.27,61.58,62.21,81300.0,45.7787,46.112,45.601,46.0675,81300.0
2008-03-17 14:00:00,62.24,62.66,62.15,62.18,142000.0,46.0898,46.4008,46.0231,46.0453,142000.0
2008-03-17 14:30:00,62.17,62.6,61.95,62.42,108500.0,46.0379,46.3564,45.875,46.2231,108500.0
2008-03-17 15:00:00,62.43,63.09,62.29,62.8,181000.0,46.2305,46.7192,46.1268,46.5045,181000.0
2008-03-17 15:30:00,62.83,63.27,62.41,62.41,269000.0,46.5267,46.8525,46.2157,46.2157,269000.0
2008-03-18 09:30:00,63.7,64.13,63.21,64.02,117500.0,47.1709,47.4893,46.8081,47.4079,117500.0
2008-03-18 10:00:00,64.02,64.5,64.02,64.37,124400.0,47.4079,47.7633,47.4079,47.6671,124400.0
2008-03-18 10:30:00,64.35,65.09,64.29,64.95,177400.0,47.6523,48.2002,47.6078,48.0966,177400.0
2008-03-18 11:00:00,64.97,64.99,64.68,64.87,431600.0,48.1114,48.1262,47.8966,48.0373,431600.0
2008-03-18 11:30:00,64.86,64.98,64.47,64.52,126900.0,48.0299,48.1188,47.7411,47.7781,126900.0
2008-03-18 12:00:00,64.49,64.64,64.21,64.32,109100.0,47.7559,47.867,47.5486,47.63,109100.0
2008-03-18 12:30:00,64.3,64.33,63.98,64.18,120500.0,47.6152,47.6374,47.3783,47.5264,120500.0
2008-03-18 13:00:00,64.17,64.42,64.04,64.34,78100.0,47.519,47.7041,47.4227,47.6449,78100.0
2008-03-18 13:30:00,64.36,64.61,64.3,64.49,50400.0,47.6597,47.8448,47.6152,47.7559,50400.0
2008-03-18 14:00:00,64.52,64.72,63.93,63.96,212000.0,47.7781,47.9262,47.3412,47.3635,212000.0
2008-03-18 14:30:00,63.99,65.1,63.56,65.0,211500.0,47.3857,48.2076,47.0672,48.1336,211500.0
2008-03-18 15:00:00,65.0,65.32,64.75,65.12,217800.0,48.1336,48.3706,47.9485,48.2225,217800.0
2008-03-18 15:30:00,65.11,65.7,65.01,65.59,295000.0,48.215,48.652,48.141,48.5705,295000.0
2008-03-19 09:30:00,66.4,66.77,65.94,65.95,107000.0,49.1703,49.4443,48.8297,48.8371,107000.0
2008-03-19 10:00:00,65.93,66.32,65.63,65.63,91000.0,48.8223,49.1111,48.6001,48.6001,91000.0
2008-03-19 10:30:00,65.61,65.76,65.41,65.57,83300.0,48.5853,48.6964,48.4372,48.5557,83300.0
2008-03-19 11:00:00,65.61,66.26,65.5,66.16,95800.0,48.5853,49.0666,48.5039,48.9926,95800.0
2008-03-19 11:30:00,66.15,66.29,65.99,66.02,93800.0,48.9852,49.0889,48.8667,48.8889,93800.0
2008-03-19 12:00:00,66.01,66.11,65.75,65.81,131200.0,48.8815,48.9556,48.689,48.7334,131200.0
2008-03-19 12:30:00,65.8,65.93,65.37,65.45,133400.0,48.726,48.8223,48.4076,48.4668,133400.0
2008-03-19 13:00:00,65.44,65.71,65.12,65.2,90700.0,48.4594,48.6594,48.2225,48.2817,90700.0
2008-03-19 13:30:00,65.2,65.21,64.64,64.91,118100.0,48.2817,48.2891,47.867,48.0669,118100.0
2008-03-19 14:00:00,64.94,65.2,64.66,65.12,196900.0,48.0892,48.2817,47.8818,48.2225,196900.0
2008-03-19 14:30:00,65.12,65.5,64.85,65.45,222300.0,48.2225,48.5039,48.0225,48.4668,222300.0
2008-03-19 15:00:00,65.47,65.92,65.09,65.21,278500.0,48.4816,48.8149,48.2002,48.2891,278500.0
2008-03-19 15:30:00,65.24,65.27,64.61,64.61,287900.0,48.3113,48.3335,47.8448,47.8448,287900.0
2008-03-20 09:30:00,64.77,64.77,63.64,64.38,262400.0,47.9633,47.9633,47.1265,47.6745,262400.0
2008-03-20 10:00:00,64.4,64.65,64.02,64.2,141500.0,47.6893,47.8744,47.4079,47.5412,141500.0
2008-03-20 10:30:00,64.17,64.62,64.06,64.6,91600.0,47.519,47.8522,47.4375,47.8374,91600.0
2008-03-20 11:00:00,64.57,64.59,64.35,64.54,74200.0,47.8152,47.83,47.6523,47.793,74200.0
2008-03-20 11:30:00,64.54,64.56,64.08,64.16,69000.0,47.793,47.8078,47.4523,47.5116,69000.0
2008-03-20 12:00:00,64.18,64.45,64.18,64.29,63100.0,47.5264,47.7263,47.5264,47.6078,63100.0
2008-03-20 12:30:00,64.3,64.39,64.12,64.21,55900.0,47.6152,47.6819,47.4819,47.5486,55900.0
2008-03-20 13:00:00,64.19,64.36,64.12,64.24,45800.0,47.5338,47.6597,47.4819,47.5708,45800.0
2008-03-20 13:30:00,64.24,64.6,64.2,64.54,63500.0,47.5708,47.8374,47.5412,47.793,63500.0
2008-03-20 14:00:00,64.52,64.84,64.49,64.63,83800.0,47.7781,48.0151,47.7559,47.8596,83800.0
2008-03-20 14:30:00,64.66,65.17,64.62,65.16,130700.0,47.8818,48.2595,47.8522,48.2521,130700.0
2008-03-20 15:00:00,65.13,65.29,64.87,64.88,110100.0,48.2299,48.3483,48.0373,48.0447,110100.0
2008-03-20 15:30:00,64.93,65.17,64.57,65.02,175500.0,48.0818,48.2595,47.8152,48.1484,175500.0
2008-03-24 09:30:00,65.33,65.97,65.27,65.58,86500.0,48.378,48.8519,48.3335,48.5631,86500.0
2008-03-24 10:00:00,65.6,66.27,65.59,66.2,96800.0,48.5779,49.074,48.5705,49.0222,96800.0
2008-03-24 10:30:00,66.19,66.37,66.15,66.31,94500.0,49.0148,49.1481,48.9852,49.1037,94500.0
2008-03-24 11:00:00,66.33,66.71,66.25,66.71,95100.0,49.1185,49.3999,49.0592,49.3999,95100.0
2008-03-24 11:30:00,66.69,67.0,66.66,66.94,59000.0,49.3851,49.6146,49.3628,49.5702,59000.0
2008-03-24 12:00:00,66.91,67.12,66.81,67.12,67700.0,49.548,49.7035,49.4739,49.7035,67700.0
2008-03-24 12:30:00,67.13,67.48,67.05,67.41,91000.0,49.7109,49.9701,49.6517,49.9182,91000.0
2008-03-24 13:00:00,67.41,67.6,67.33,67.6,88200.0,49.9182,50.0589,49.859,50.0589,88200.0
2008-03-24 13:30:00,67.6,67.74,67.5,67.68,80100.0,50.0589,50.1626,49.9849,50.1182,80100.0
2008-03-24 14:00:00,67.69,67.69,67.39,67.57,82800.0,50.1256,50.1256,49.9034,50.0367,82800.0
2008-03-24 14:30:00,67.59,67.68,67.41,67.5,125000.0,50.0515,50.1182,49.9182,49.9849,125000.0
2008-03-24 15:00:00,67.49,67.6,67.22,67.22,150800.0,49.9775,50.0589,49.7775,49.7775,150800.0
2008-03-24 15:30:00,67.22,67.41,67.06,67.22,196700.0,49.7775,49.9182,49.6591,49.7775,196700.0
2008-03-25 09:30:00,67.51,68.39,67.3,67.37,161100.0,49.9923,50.6439,49.8368,49.8886,161100.0
2008-03-25 10:00:00,67.36,67.53,66.91,67.23,118700.0,49.8812,50.0071,49.548,49.7849,118700.0
2008-03-25 10:30:00,67.27,67.86,67.03,67.73,149500.0,49.8146,50.2515,49.6368,50.1552,149500.0
2008-03-25 11:00:00,67.72,68.44,67.66,68.4,140700.0,50.1478,50.681,50.1034,50.6513,140700.0
2008-03-25 11:30:00,68.39,68.79,68.24,68.27,122400.0,50.6439,50.9402,50.5329,50.5551,122400.0
2008-03-25 12:00:00,68.29,68.59,68.12,68.58,75100.0,50.5699,50.792,50.444,50.7846,75100.0
2008-03-25 12:30:00,68.54,68.66,68.32,68.53,73900.0,50.755,50.8439,50.5921,50.7476,73900.0
2008-03-25 13:00:00,68.53,68.63,68.31,68.55,84600.0,50.7476,50.8217,50.5847,50.7624,84600.0
2008-03-25 13:30:00,68.54,68.93,68.44,68.86,94600.0,50.755,51.0438,50.681,50.992,94600.0
2008-03-25 14:00:00,68.86,69.01,68.72,68.75,118200.0,50.992,51.1031,50.8883,50.9105,118200.0
2008-03-25 14:30:00,68.77,68.83,68.54,68.73,146200.0,50.9253,50.9698,50.755,50.8957,146200.0
2008-03-25 15:00:00,68.73,69.02,68.71,68.97,144200.0,50.8957,51.1105,50.8809,51.0734,144200.0
2008-03-25 15:30:00,68.98,69.19,68.73,68.88,289100.0,51.0808,51.2364,50.8957,51.0068,289100.0
2008-03-26 09:30:00,68.34,68.45,67.57,67.77,156000.0,50.6069,50.6884,50.0367,50.1848,156000.0
2008-03-26 10:00:00,67.78,68.36,67.7,68.23,152800.0,50.1922,50.6217,50.133,50.5255,152800.0
2008-03-26 10:30:00,68.24,68.24,67.57,67.61,80200.0,50.5329,50.5329,50.0367,50.0663,80200.0
2008-03-26 11:00:00,67.62,67.86,67.51,67.86,77200.0,50.0737,50.2515,49.9923,50.2515,77200.0
2008-03-26 11:30:00,67.86,68.07,67.73,67.99,68500.0,50.2515,50.407,50.1552,50.3477,68500.0
2008-03-26 12:00:00,68.0,68.13,67.83,67.91,50400.0,50.3551,50.4514,50.2293,50.2885,50400.0
2008-03-26 12:30:00,67.93,67.95,67.53,67.57,57500.0,50.3033,50.3181,50.0071,50.0367,57500.0
2008-03-26 13:00:00,67.57,67.65,67.39,67.48,61900.0,50.0367,50.096,49.9034,49.9701,61900.0
2008-03-26 13:30:00,67.44,67.49,67.26,67.41,67200.0,49.9405,49.9775,49.8072,49.9182,67200.0
2008-03-26 14:00:00,67.41,67.72,67.37,67.68,70200.0,49.9182,50.1478,49.8886,50.1182,70200.0
2008-03-26 14:30:00,67.68,67.98,67.62,67.98,84500.0,50.1182,50.3403,50.0737,50.3403,84500.0
2008-03-26 15:00:00,67.98,68.15,67.85,67.97,111800.0,50.3403,50.4662,50.2441,50.3329,111800.0
2008-03-26 15:30:00,67.96,68.16,67.79,67.97,181600.0,50.3255,50.4736,50.1996,50.3329,181600.0
2008-03-27 09:30:00,68.71,68.71,67.38,67.57,105700.0,50.8809,50.8809,49.896,50.0367,105700.0
2008-03-27 10:00:00,67.58,67.6,66.84,66.9,98100.0,50.0441,50.0589,49.4961,49.5406,98100.0
2008-03-27 10:30:00,66.93,67.13,66.76,67.03,110200.0,49.5628,49.7109,49.4369,49.6368,110200.0
2008-03-27 11:00:00,67.06,67.36,66.93,67.11,88600.0,49.6591,49.8812,49.5628,49.6961,88600.0
2008-03-27 11:30:00,67.1,67.44,67.0,67.19,66800.0,49.6887,49.9405,49.6146,49.7553,66800.0
2008-03-27 12:00:00,67.17,67.56,67.15,67.52,87700.0,49.7405,50.0293,49.7257,49.9997,87700.0
2008-03-27 12:30:00,67.54,67.85,67.33,67.33,77200.0,50.0145,50.2441,49.859,49.859,77200.0
2008-03-27 13:00:00,67.34,67.49,67.19,67.24,69600.0,49.8664,49.9775,49.7553,49.7923,69600.0
2008-03-27 13:30:00,67.25,67.25,66.77,66.95,78500.0,49.7998,49.7998,49.4443,49.5776,78500.0
2008-03-27 14:00:00,66.93,67.11,66.72,66.95,78500.0,49.5628,49.6961,49.4073,49.5776,78500.0
2008-03-27 14:30:00,66.97,67.51,66.95,67.17,89000.0,49.5924,49.9923,49.5776,49.7405,89000.0
2008-03-27 15:00:00,67.17,67.27,66.95,67.06,84400.0,49.7405,49.8146,49.5776,49.6591,84400.0
2008-03-27 15:30:00,67.05,67.16,66.59,66.67,129800.0,49.6517,49.7331,49.311,49.3703,129800.0
2008-03-28 09:30:00,67.11,67.53,66.63,67.45,101100.0,49.6961,50.0071,49.3406,49.9479,101100.0
2008-03-28 10:00:00,67.45,67.76,67.41,67.66,150400.0,49.9479,50.1774,49.9182,50.1034,150400.0
2008-03-28 10:30:00,67.66,67.88,67.6,67.88,122000.0,50.1034,50.2663,50.0589,50.2663,122000.0
2008-03-28 11:00:00,67.88,68.16,67.7,68.12,82400.0,50.2663,50.4736,50.133,50.444,82400.0
2008-03-28 11:30:00,68.11,68.31,68.03,68.03,58000.0,50.4366,50.5847,50.3774,50.3774,58000.0
2008-03-28 12:00:00,68.03,68.09,67.71,68.01,40700.0,50.3774,50.4218,50.1404,50.3625,40700.0
2008-03-28 12:30:00,68.0,68.05,67.77,67.88,97700.0,50.3551,50.3922,50.1848,50.2663,97700.0
2008-03-28 13:00:00,67.89,67.95,67.79,67.86,60400.0,50.2737,50.3181,50.1996,50.2515,60400.0
2008-03-28 13:30:00,67.84,67.87,67.47,67.55,144000.0,50.2367,50.2589,49.9627,50.0219,144000.0
2008-03-28 14:00:00,67.56,67.77,67.44,67.52,60000.0,50.0293,50.1848,49.9405,49.9997,60000.0
2008-03-28 14:30:00,67.54,67.78,67.41,67.76,47900.0,50.0145,50.1922,49.9182,50.1774,47900.0
2008-03-28 15:00:00,67.76,67.76,67.36,67.51,145300.0,50.1774,50.1774,49.8812,49.9923,145300.0
2008-03-28 15:30:00,67.48,67.54,67.2,67.53,236000.0,49.9701,50.0145,49.7627,50.0071,236000.0
2008-03-31 09:30:00,67.4,68.37,67.35,68.29,81300.0,49.9108,50.6291,49.8738,50.5699,81300.0
2008-03-31 10:00:00,68.32,68.6,68.19,68.33,197900.0,50.5921,50.7995,50.4958,50.5995,197900.0
2008-03-31 10:30:00,68.33,68.38,67.99,68.14,127000.0,50.5995,50.6365,50.3477,50.4588,127000.0
2008-03-31 11:00:00,68.13,68.53,68.03,68.53,88700.0,50.4514,50.7476,50.3774,50.7476,88700.0
2008-03-31 11:30:00,68.51,68.83,68.5,68.61,65100.0,50.7328,50.9698,50.7254,50.8069,65100.0
2008-03-31 12:00:00,68.6,68.8,68.55,68.76,110000.0,50.7995,50.9476,50.7624,50.9179,110000.0
2008-03-31 12:30:00,68.74,69.05,68.74,68.98,112100.0,50.9031,51.1327,50.9031,51.0808,112100.0
2008-03-31 13:00:00,68.97,69.34,68.83,69.33,125400.0,51.0734,51.3474,50.9698,51.34,125400.0
2008-03-31 13:30:00,69.33,69.39,68.99,69.08,98200.0,51.34,51.3845,51.0883,51.1549,98200.0
2008-03-31 14:00:00,69.05,69.15,69.0,69.08,112200.0,51.1327,51.2067,51.0957,51.1549,112200.0
2008-03-31 14:30:00,69.05,69.14,68.8,68.94,99100.0,51.1327,51.1993,50.9476,51.0512,99100.0
2008-03-31 15:00:00,68.95,69.19,68.8,69.11,146500.0,51.0586,51.2364,50.9476,51.1771,146500.0
2008-03-31 15:30:00,69.08,69.59,69.03,69.22,353100.0,51.1549,51.5326,51.1179,51.2586,353100.0
2008-04-01 09:30:00,69.98,70.95,69.9,70.55,286700.0,51.8214,52.5397,51.7621,52.2435,286700.0
2008-04-01 10:00:00,70.55,71.38,70.55,70.99,156700.0,52.2435,52.8581,52.2435,52.5693,156700.0
2008-04-01 10:30:00,70.99,71.9,70.95,71.85,207200.0,52.5693,53.2432,52.5397,53.2061,207200.0
2008-04-01 11:00:00,71.81,71.9,71.69,71.88,114800.0,53.1765,53.2432,53.0876,53.2283,114800.0
2008-04-01 11:30:00,71.89,72.0,71.61,71.89,116300.0,53.2358,53.3172,53.0284,53.2358,116300.0
2008-04-01 12:00:00,71.89,72.09,71.8,72.02,122800.0,53.2358,53.3839,53.1691,53.332,122800.0
2008-04-01 12:30:00,72.0,72.05,71.75,72.04,98300.0,53.3172,53.3542,53.1321,53.3468,98300.0
2008-04-01 13:00:00,72.02,72.45,72.01,72.35,124900.0,53.332,53.6504,53.3246,53.5764,124900.0
2008-04-01 13:30:00,72.37,72.44,72.18,72.31,99600.0,53.5912,53.643,53.4505,53.5468,99600.0
2008-04-01 14:00:00,72.34,72.61,72.21,72.47,148100.0,53.569,53.7689,53.4727,53.6653,148100.0
2008-04-01 14:30:00,72.48,73.0,72.45,72.72,207200.0,53.6727,54.0577,53.6504,53.8504,207200.0
2008-04-01 15:00:00,72.73,72.93,72.64,72.74,195000.0,53.8578,54.0059,53.7911,53.8652,195000.0
2008-04-01 15:30:00,72.75,73.12,72.45,73.07,288600.0,53.8726,54.1466,53.6504,54.1096,288600.0
2008-04-02 09:30:00,73.06,73.64,72.65,72.75,151300.0,54.1022,54.5317,53.7985,53.8726,151300.0
2008-04-02 10:00:00,72.75,73.31,72.53,73.24,224700.0,53.8726,54.2873,53.7097,54.2355,224700.0
2008-04-02 10:30:00,73.24,73.47,72.94,73.24,151300.0,54.2355,54.4058,54.0133,54.2355,151300.0
2008-04-02 11:00:00,73.24,73.4,72.99,73.04,101400.0,54.2355,54.3539,54.0503,54.0873,101400.0
2008-04-02 11:30:00,73.03,73.31,73.02,73.31,84800.0,54.0799,54.2873,54.0725,54.2873,84800.0
2008-04-02 12:00:00,73.33,73.48,73.27,73.29,89300.0,54.3021,54.4132,54.2577,54.2725,89300.0
2008-04-02 12:30:00,73.28,73.31,72.93,73.03,67400.0,54.2651,54.2873,54.0059,54.0799,67400.0
2008-04-02 13:00:00,73.05,73.07,72.82,73.07,86800.0,54.0948,54.1096,53.9244,54.1096,86800.0
2008-04-02 13:30:00,73.07,73.22,72.84,73.11,95000.0,54.1096,54.2206,53.9392,54.1392,95000.0
2008-04-02 14:00:00,73.12,73.33,72.98,73.01,103800.0,54.1466,54.3021,54.0429,54.0651,103800.0
2008-04-02 14:30:00,73.01,73.02,72.49,72.59,121800.0,54.0651,54.0725,53.6801,53.7541,121800.0
2008-04-02 15:00:00,72.61,72.61,72.25,72.43,135000.0,53.7689,53.7689,53.5023,53.6356,135000.0
2008-04-02 15:30:00,72.41,72.77,72.37,72.71,312000.0,53.6208,53.8874,53.5912,53.843,312000.0
2008-04-03 09:30:00,71.59,72.29,71.42,71.82,220000.0,53.0136,53.532,52.8877,53.1839,220000.0
2008-04-03 10:00:00,71.84,72.28,71.6,71.68,153700.0,53.1987,53.5246,53.021,53.0802,153700.0
2008-04-03 10:30:00,71.69,71.85,71.49,71.54,94400.0,53.0876,53.2061,52.9395,52.9766,94400.0
2008-04-03 11:00:00,71.55,71.64,71.31,71.36,114100.0,52.984,53.0506,52.8063,52.8433,114100.0
2008-04-03 11:30:00,71.37,71.47,71.12,71.31,140400.0,52.8507,52.9247,52.6656,52.8063,140400.0
2008-04-03 12:00:00,71.31,71.34,71.07,71.07,85900.0,52.8063,52.8285,52.6285,52.6285,85900.0
2008-04-03 12:30:00,71.08,71.54,71.06,71.4,126900.0,52.6359,52.9766,52.6211,52.8729,126900.0
2008-04-03 13:00:00,71.43,71.84,71.35,71.69,95900.0,52.8951,53.1987,52.8359,53.0876,95900.0
2008-04-03 13:30:00,71.71,71.72,71.34,71.36,145400.0,53.1025,53.1099,52.8285,52.8433,145400.0
2008-04-03 14:00:00,71.36,71.49,71.29,71.36,114300.0,52.8433,52.9395,52.7914,52.8433,114300.0
2008-04-03 14:30:00,71.38,71.6,71.27,71.58,141100.0,52.8581,53.021,52.7766,53.0062,141100.0
2008-04-03 15:00:00,71.59,71.6,71.28,71.37,142600.0,53.0136,53.021,52.784,52.8507,142600.0
2008-04-03 15:30:00,71.38,71.57,71.25,71.44,296900.0,52.8581,52.9988,52.7618,52.9025,296900.0
2008-04-04 09:30:00,71.63,72.32,71.5,72.15,116600.0,53.0432,53.5542,52.947,53.4283,116600.0
2008-04-04 10:00:00,72.14,72.27,71.82,72.11,98000.0,53.4209,53.5171,53.1839,53.3987,98000.0
2008-04-04 10:30:00,72.11,72.31,71.71,72.26,152600.0,53.3987,53.5468,53.1025,53.5097,152600.0
2008-04-04 11:00:00,72.27,72.76,72.14,72.76,101500.0,53.5171,53.88,53.4209,53.88,101500.0
2008-04-04 11:30:00,72.76,72.89,72.25,72.52,108700.0,53.88,53.9763,53.5023,53.7023,108700.0
2008-04-04 12:00:00,72.53,73.2,72.05,73.2,62600.0,53.7097,54.2058,53.3542,54.2058,62600.0
2008-04-04 12:30:00,73.19,73.52,73.09,73.48,53900.0,54.1984,54.4428,54.1244,54.4132,53900.0
2008-04-04 13:00:00,73.51,73.76,73.3,73.76,70500.0,54.4354,54.6205,54.2799,54.6205,70500.0
2008-04-04 13:30:00,73.8,73.99,73.58,73.69,97400.0,54.6501,54.7908,54.4872,54.5687,97400.0
2008-04-04 14:00:00,73.7,73.92,73.51,73.53,135600.0,54.5761,54.739,54.4354,54.4502,135600.0
2008-04-04 14:30:00,73.54,74.11,73.46,73.96,147300.0,54.4576,54.8797,54.3984,54.7686,147300.0
2008-04-04 15:00:00,73.95,74.06,73.45,73.66,207100.0,54.7612,54.8427,54.391,54.5465,207100.0
2008-04-04 15:30:00,73.64,73.95,73.52,73.74,479100.0,54.5317,54.7612,54.4428,54.6057,479100.0
2008-04-07 09:30:00,73.91,73.91,72.72,72.84,195900.0,54.7316,54.7316,53.8504,53.9392,195900.0
2008-04-07 10:00:00,72.84,72.89,72.36,72.36,160100.0,53.9392,53.9763,53.5838,53.5838,160100.0
2008-04-07 10:30:00,72.37,72.7,72.29,72.7,94600.0,53.5912,53.8356,53.532,53.8356,94600.0
2008-04-07 11:00:00,72.69,72.81,72.56,72.68,112600.0,53.8282,53.917,53.7319,53.8208,112600.0
2008-04-07 11:30:00,72.7,73.13,72.65,73.01,92600.0,53.8356,54.154,53.7985,54.0651,92600.0
2008-04-07 12:00:00,73.0,73.11,72.89,73.06,55000.0,54.0577,54.1392,53.9763,54.1022,55000.0
2008-04-07 12:30:00,73.06,73.26,72.95,73.09,87400.0,54.1022,54.2503,54.0207,54.1244,87400.0
2008-04-07 13:00:00,73.1,73.14,72.78,72.91,88700.0,54.1318,54.1614,53.8948,53.9911,88700.0
2008-04-07 13:30:00,72.91,72.93,72.72,72.83,65300.0,53.9911,54.0059,53.8504,53.9318,65300.0
2008-04-07 14:00:00,72.85,72.86,72.41,72.43,82600.0,53.9466,53.9541,53.6208,53.6356,82600.0
2008-04-07 14:30:00,72.43,72.55,72.19,72.41,117500.0,53.6356,53.7245,53.4579,53.6208,117500.0
2008-04-07 15:00:00,72.4,72.51,72.1,72.49,112800.0,53.6134,53.6949,53.3913,53.6801,112800.0
2008-04-07 15:30:00,72.49,72.52,72.17,72.3,208100.0,53.6801,53.7023,53.4431,53.5394,208100.0
2008-04-08 09:30:00,71.91,72.06,71.42,71.85,141900.0,53.2506,53.3616,52.8877,53.2061,141900.0
2008-04-08 10:00:00,71.86,72.08,71.59,71.91,87500.0,53.2135,53.3765,53.0136,53.2506,87500.0
2008-04-08 10:30:00,71.89,72.38,71.77,72.35,61700.0,53.2358,53.5986,53.1469,53.5764,61700.0
2008-04-08 11:00:00,72.31,72.34,72.01,72.22,36600.0,53.5468,53.569,53.3246,53.4801,36600.0
2008-04-08 11:30:00,72.22,72.45,72.19,72.33,41200.0,53.4801,53.6504,53.4579,53.5616,41200.0
2008-04-08 12:00:00,72.33,72.44,72.24,72.24,34700.0,53.5616,53.643,53.4949,53.4949,34700.0
2008-04-08 12:30:00,72.24,72.31,72.14,72.22,36600.0,53.4949,53.5468,53.4209,53.4801,36600.0
2008-04-08 13:00:00,72.22,72.29,72.11,72.11,30400.0,53.4801,53.532,53.3987,53.3987,30400.0
2008-04-08 13:30:00,72.14,72.2,72.0,72.08,47500.0,53.4209,53.4653,53.3172,53.3765,47500.0
2008-04-08 14:00:00,72.07,72.08,71.84,71.99,63800.0,53.369,53.3765,53.1987,53.3098,63800.0
2008-04-08 14:30:00,71.95,72.32,71.92,72.27,52900.0,53.2802,53.5542,53.258,53.5171,52900.0
2008-04-08 15:00:00,72.27,72.3,72.0,72.28,59100.0,53.5171,53.5394,53.3172,53.5246,59100.0
2008-04-08 15:30:00,72.3,72.46,72.28,72.31,99100.0,53.5394,53.6578,53.5246,53.5468,99100.0
2008-04-09 09:30:00,72.49,72.49,71.95,71.95,90400.0,53.6801,53.6801,53.2802,53.2802,90400.0
2008-04-09 10:00:00,71.98,72.05,71.72,71.77,183800.0,53.3024,53.3542,53.1099,53.1469,183800.0
2008-04-09 10:30:00,71.78,71.79,71.45,71.57,94600.0,53.1543,53.1617,52.9099,52.9988,94600.0
2008-04-09 11:00:00,71.56,71.66,71.46,71.6,118000.0,52.9914,53.0654,52.9173,53.021,118000.0
2008-04-09 11:30:00,71.61,71.65,71.36,71.41,138500.0,53.0284,53.058,52.8433,52.8803,138500.0
2008-04-09 12:00:00,71.39,71.5,71.29,71.44,74200.0,52.8655,52.947,52.7914,52.9025,74200.0
2008-04-09 12:30:00,71.44,71.47,71.1,71.2,131000.0,52.9025,52.9247,52.6507,52.7248,131000.0
2008-04-09 13:00:00,71.19,71.34,71.15,71.22,88900.0,52.7174,52.8285,52.6878,52.7396,88900.0
2008-04-09 13:30:00,71.22,71.54,71.19,71.54,49700.0,52.7396,52.9766,52.7174,52.9766,49700.0
2008-04-09 14:00:00,71.54,71.72,71.35,71.49,142700.0,52.9766,53.1099,52.8359,52.9395,142700.0
2008-04-09 14:30:00,71.48,71.71,71.45,71.54,131600.0,52.9321,53.1025,52.9099,52.9766,131600.0
2008-04-09 15:00:00,71.55,71.73,71.48,71.56,108000.0,52.984,53.1173,52.9321,52.9914,108000.0
2008-04-09 15:30:00,71.57,71.91,71.54,71.8,140500.0,52.9988,53.2506,52.9766,53.1691,140500.0
2008-04-10 09:30:00,72.29,72.48,71.41,71.44,212300.0,53.532,53.6727,52.8803,52.9025,212300.0
2008-04-10 10:00:00,71.43,72.28,71.34,72.16,167400.0,52.8951,53.5246,52.8285,53.4357,167400.0
2008-04-10 10:30:00,72.18,72.37,71.8,72.36,157400.0,53.4505,53.5912,53.1691,53.5838,157400.0
2008-04-10 11:00:00,72.37,72.57,72.27,72.31,166300.0,53.5912,53.7393,53.5171,53.5468,166300.0
2008-04-10 11:30:00,72.3,72.57,72.1,72.42,123800.0,53.5394,53.7393,53.3913,53.6282,123800.0
2008-04-10 12:00:00,72.42,72.58,72.21,72.43,84000.0,53.6282,53.7467,53.4727,53.6356,84000.0
2008-04-10 12:30:00,72.43,72.61,72.41,72.42,47400.0,53.6356,53.7689,53.6208,53.6282,47400.0
2008-04-10 13:00:00,72.4,72.86,72.39,72.83,101400.0,53.6134,53.9541,53.606,53.9318,101400.0
2008-04-10 13:30:00,72.84,73.12,72.77,72.85,61400.0,53.9392,54.1466,53.8874,53.9466,61400.0
2008-04-10 14:00:00,72.84,72.99,72.83,72.9,117700.0,53.9392,54.0503,53.9318,53.9837,117700.0
2008-04-10 14:30:00,72.9,73.16,72.85,73.11,89500.0,53.9837,54.1762,53.9466,54.1392,89500.0
2008-04-10 15:00:00,73.11,73.37,73.1,73.37,155100.0,54.1392,54.3317,54.1318,54.3317,155100.0
2008-04-10 15:30:00,73.37,73.48,73.06,73.45,366800.0,54.3317,54.4132,54.1022,54.391,366800.0
2008-04-11 09:30:00,72.5,72.8,71.8,71.9,212300.0,53.6875,53.9096,53.1691,53.2432,212300.0
2008-04-11 10:00:00,71.89,72.28,71.78,72.13,120400.0,53.2358,53.5246,53.1543,53.4135,120400.0
2008-04-11 10:30:00,72.13,72.84,72.13,72.71,84900.0,53.4135,53.9392,53.4135,53.843,84900.0
2008-04-11 11:00:00,72.72,72.72,72.19,72.29,108400.0,53.8504,53.8504,53.4579,53.532,108400.0
2008-04-11 11:30:00,72.28,72.53,72.2,72.35,83200.0,53.5246,53.7097,53.4653,53.5764,83200.0
2008-04-11 12:00:00,72.35,72.36,71.94,72.01,80600.0,53.5764,53.5838,53.2728,53.3246,80600.0
2008-04-11 12:30:00,72.02,72.17,72.0,72.15,52900.0,53.332,53.4431,53.3172,53.4283,52900.0
2008-04-11 13:00:00,72.13,72.41,72.08,72.39,67900.0,53.4135,53.6208,53.3765,53.606,67900.0
2008-04-11 13:30:00,72.38,72.38,72.12,72.18,73300.0,53.5986,53.5986,53.4061,53.4505,73300.0
2008-04-11 14:00:00,72.15,72.26,71.79,71.87,79100.0,53.4283,53.5097,53.1617,53.2209,79100.0
2008-04-11 14:30:00,71.88,72.06,71.68,71.94,62300.0,53.2283,53.3616,53.0802,53.2728,62300.0
2008-04-11 15:00:00,71.94,71.95,71.63,71.78,108200.0,53.2728,53.2802,53.0432,53.1543,108200.0
2008-04-11 15:30:00,71.8,71.8,71.45,71.72,149900.0,53.1691,53.1691,52.9099,53.1099,149900.0
2008-04-14 09:30:00,72.02,72.62,71.13,72.61,225100.0,53.332,53.7763,52.673,53.7689,225100.0
2008-04-14 10:00:00,72.63,73.0,72.0,72.31,158500.0,53.7837,54.0577,53.3172,53.5468,158500.0
2008-04-14 10:30:00,72.31,72.56,72.3,72.52,117900.0,53.5468,53.7319,53.5394,53.7023,117900.0
2008-04-14 11:00:00,72.5,72.53,72.14,72.15,70900.0,53.6875,53.7097,53.4209,53.4283,70900.0
2008-04-14 11:30:00,72.15,72.49,71.99,72.38,107300.0,53.4283,53.6801,53.3098,53.5986,107300.0
2008-04-14 12:00:00,72.39,72.46,72.15,72.44,129500.0,53.606,53.6578,53.4283,53.643,129500.0
2008-04-14 12:30:00,72.45,72.62,72.4,72.57,50900.0,53.6504,53.7763,53.6134,53.7393,50900.0
2008-04-14 13:00:00,72.6,72.87,72.55,72.86,72600.0,53.7615,53.9615,53.7245,53.9541,72600.0
2008-04-14 13:30:00,72.86,72.86,72.57,72.62,110500.0,53.9541,53.9541,53.7393,53.7763,110500.0
2008-04-14 14:00:00,72.62,72.63,72.43,72.44,51300.0,53.7763,53.7837,53.6356,53.643,51300.0
2008-04-14 14:30:00,72.45,72.5,72.09,72.16,116200.0,53.6504,53.6875,53.3839,53.4357,116200.0
2008-04-14 15:00:00,72.17,72.29,72.0,72.02,60600.0,53.4431,53.532,53.3172,53.332,60600.0
2008-04-14 15:30:00,72.03,72.09,71.89,71.97,209200.0,53.3394,53.3839,53.2358,53.295,209200.0
2008-04-15 09:30:00,72.31,73.3,71.92,72.01,121300.0,53.5468,54.2799,53.258,53.3246,121300.0
2008-04-15 10:00:00,72.04,72.14,71.75,71.75,95300.0,53.3468,53.4209,53.1321,53.1321,95300.0
2008-04-15 10:30:00,71.76,72.0,71.73,71.84,65400.0,53.1395,53.3172,53.1173,53.1987,65400.0
2008-04-15 11:00:00,71.85,71.92,71.5,71.59,102300.0,53.2061,53.258,52.947,53.0136,102300.0
2008-04-15 11:30:00,71.56,72.0,71.5,71.92,62400.0,52.9914,53.3172,52.947,53.258,62400.0
2008-04-15 12:00:00,71.93,71.98,71.66,71.72,69600.0,53.2654,53.3024,53.0654,53.1099,69600.0
2008-04-15 12:30:00,71.72,72.04,71.5,71.98,315500.0,53.1099,53.3468,52.947,53.3024,315500.0
2008-04-15 13:00:00,71.99,72.24,71.88,72.2,67300.0,53.3098,53.4949,53.2283,53.4653,67300.0
2008-04-15 13:30:00,72.2,72.71,72.16,72.68,118300.0,53.4653,53.843,53.4357,53.8208,118300.0
2008-04-15 14:00:00,72.68,72.68,72.5,72.5,74100.0,53.8208,53.8208,53.6875,53.6875,74100.0
2008-04-15 14:30:00,72.51,72.6,72.48,72.54,91500.0,53.6949,53.7615,53.6727,53.7171,91500.0
2008-04-15 15:00:00,72.52,72.91,72.45,72.86,83100.0,53.7023,53.9911,53.6504,53.9541,83100.0
2008-04-15 15:30:00,72.87,72.97,72.77,72.93,152900.0,53.9615,54.0355,53.8874,54.0059,152900.0
2008-04-16 09:30:00,73.43,74.52,73.43,74.42,95700.0,54.3761,55.1833,54.3761,55.1093,95700.0
2008-04-16 10:00:00,74.43,74.57,74.24,74.45,107100.0,55.1167,55.2203,54.976,55.1315,107100.0
2008-04-16 10:30:00,74.47,74.69,74.36,74.6,127600.0,55.1463,55.3092,55.0648,55.2426,127600.0
2008-04-16 11:00:00,74.6,74.64,74.24,74.39,78600.0,55.2426,55.2722,54.976,55.087,78600.0
2008-04-16 11:30:00,74.37,74.45,74.17,74.19,32200.0,55.0722,55.1315,54.9241,54.9389,32200.0
2008-04-16 12:00:00,74.22,74.54,74.21,74.49,62200.0,54.9612,55.1981,54.9538,55.1611,62200.0
2008-04-16 12:30:00,74.49,74.54,74.18,74.28,174500.0,55.1611,55.1981,54.9315,55.0056,174500.0
2008-04-16 13:00:00,74.3,74.3,73.91,74.09,146500.0,55.0204,55.0204,54.7316,54.8649,146500.0
2008-04-16 13:30:00,74.09,74.57,74.06,74.3,117700.0,54.8649,55.2203,54.8427,55.0204,117700.0
2008-04-16 14:00:00,74.3,74.55,74.18,74.47,91900.0,55.0204,55.2055,54.9315,55.1463,91900.0
2008-04-16 14:30:00,74.47,74.86,74.47,74.79,59600.0,55.1463,55.4351,55.1463,55.3833,59600.0
2008-04-16 15:00:00,74.77,74.98,74.77,74.91,92400.0,55.3684,55.5239,55.3684,55.4721,92400.0
2008-04-16 15:30:00,74.9,75.23,74.4,75.06,156700.0,55.4647,55.7091,55.0944,55.5832,156700.0
2008-04-17 09:30:00,74.9,75.17,74.54,74.9,94000.0,55.4647,55.6646,55.1981,55.4647,94000.0
2008-04-17 10:00:00,74.87,74.88,74.15,74.4,117100.0,55.4425,55.4499,54.9093,55.0944,117100.0
2008-04-17 10:30:00,74.42,74.86,74.0,74.08,96400.0,55.1093,55.4351,54.7982,54.8575,96400.0
2008-04-17 11:00:00,74.09,74.1,73.73,73.74,80600.0,54.8649,54.8723,54.5983,54.6057,80600.0
2008-04-17 11:30:00,73.72,73.81,73.45,73.72,41800.0,54.5909,54.6575,54.391,54.5909,41800.0
2008-04-17 12:00:00,73.72,73.99,73.72,73.86,23400.0,54.5909,54.7908,54.5909,54.6946,23400.0
2008-04-17 12:30:00,73.86,73.94,73.64,73.74,36800.0,54.6946,54.7538,54.5317,54.6057,36800.0
2008-04-17 13:00:00,73.77,73.91,73.67,73.86,68600.0,54.6279,54.7316,54.5539,54.6946,68600.0
2008-04-17 13:30:00,73.86,73.9,73.56,73.59,43500.0,54.6946,54.7242,54.4724,54.4946,43500.0
2008-04-17 14:00:00,73.6,73.73,73.53,73.68,87200.0,54.502,54.5983,54.4502,54.5613,87200.0
2008-04-17 14:30:00,73.69,73.88,73.63,73.78,133700.0,54.5687,54.7094,54.5243,54.6353,133700.0
2008-04-17 15:00:00,73.78,74.07,73.74,73.94,169300.0,54.6353,54.8501,54.6057,54.7538,169300.0
2008-04-17 15:30:00,73.95,74.46,73.93,74.17,233900.0,54.7612,55.1389,54.7464,54.9241,233900.0
2008-04-18 09:30:00,75.29,76.02,74.89,75.85,210500.0,55.7535,56.2941,55.4573,56.1682,210500.0
2008-04-18 10:00:00,75.85,76.01,75.78,75.82,81400.0,56.1682,56.2867,56.1164,56.146,81400.0
2008-04-18 10:30:00,75.85,76.16,75.84,75.9,82000.0,56.1682,56.3978,56.1608,56.2052,82000.0
2008-04-18 11:00:00,75.9,75.97,75.68,75.85,82500.0,56.2052,56.2571,56.0423,56.1682,82500.0
2008-04-18 11:30:00,75.85,75.94,75.79,75.94,54600.0,56.1682,56.2348,56.1238,56.2348,54600.0
2008-04-18 12:00:00,75.93,76.21,75.86,76.14,58400.0,56.2274,56.4348,56.1756,56.3829,58400.0
2008-04-18 12:30:00,76.14,76.18,76.0,76.05,36600.0,56.3829,56.4126,56.2793,56.3163,36600.0
2008-04-18 13:00:00,76.03,76.27,76.03,76.2,61900.0,56.3015,56.4792,56.3015,56.4274,61900.0
2008-04-18 13:30:00,76.19,76.32,76.15,76.3,52500.0,56.42,56.5162,56.3904,56.5014,52500.0
2008-04-18 14:00:00,76.3,76.31,75.89,75.92,68800.0,56.5014,56.5088,56.1978,56.22,68800.0
2008-04-18 14:30:00,75.92,76.17,75.91,76.09,58300.0,56.22,56.4052,56.2126,56.3459,58300.0
2008-04-18 15:00:00,76.06,76.09,75.79,75.88,69200.0,56.3237,56.3459,56.1238,56.1904,69200.0
2008-04-18 15:30:00,75.91,76.44,75.9,76.38,163500.0,56.2126,56.6051,56.2052,56.5607,163500.0
2008-04-21 09:30:00,75.57,76.74,75.33,76.7,104800.0,55.9609,56.8273,55.7831,56.7976,104800.0
2008-04-21 10:00:00,76.71,76.77,76.11,76.44,88100.0,56.805,56.8495,56.3607,56.6051,88100.0
2008-04-21 10:30:00,76.41,76.47,75.95,76.01,101300.0,56.5829,56.6273,56.2423,56.2867,101300.0
2008-04-21 11:00:00,75.99,76.1,75.9,75.96,41300.0,56.2719,56.3533,56.2052,56.2497,41300.0
2008-04-21 11:30:00,75.94,76.18,75.9,76.0,87500.0,56.2348,56.4126,56.2052,56.2793,87500.0
2008-04-21 12:00:00,76.0,76.12,75.98,76.04,40400.0,56.2793,56.3681,56.2645,56.3089,40400.0
2008-04-21 12:30:00,76.03,76.13,75.93,76.12,23800.0,56.3015,56.3755,56.2274,56.3681,23800.0
2008-04-21 13:00:00,76.1,76.26,76.03,76.05,90300.0,56.3533,56.4718,56.3015,56.3163,90300.0
2008-04-21 13:30:00,76.04,76.15,75.9,76.03,73700.0,56.3089,56.3904,56.2052,56.3015,73700.0
2008-04-21 14:00:00,76.03,76.18,75.98,76.02,63800.0,56.3015,56.4126,56.2645,56.2941,63800.0
2008-04-21 14:30:00,76.01,76.67,75.97,76.51,55100.0,56.2867,56.7754,56.2571,56.6569,55100.0
2008-04-21 15:00:00,76.53,76.67,76.46,76.66,160900.0,56.6718,56.7754,56.6199,56.768,160900.0
2008-04-21 15:30:00,76.7,77.38,76.59,77.08,228800.0,56.7976,57.3012,56.7162,57.079,228800.0
2008-04-22 09:30:00,81.2,82.3,79.76,81.84,581400.0,60.13,60.9445,59.0636,60.6039,581400.0
2008-04-22 10:00:00,81.79,83.41,81.78,82.6,580000.0,60.5669,61.7665,60.5595,61.1667,580000.0
2008-04-22 10:30:00,82.6,82.9,82.2,82.44,418600.0,61.1667,61.3888,60.8705,61.0482,418600.0
2008-04-22 11:00:00,82.44,83.11,82.4,82.51,230800.0,61.0482,61.5444,61.0186,61.1,230800.0
2008-04-22 11:30:00,82.51,82.77,81.96,82.22,274200.0,61.1,61.2926,60.6928,60.8853,274200.0
2008-04-22 12:00:00,82.23,82.6,82.17,82.18,163800.0,60.8927,61.1667,60.8483,60.8557,163800.0
2008-04-22 12:30:00,82.18,82.21,81.0,81.13,192500.0,60.8557,60.8779,59.9819,60.0781,192500.0
2008-04-22 13:00:00,81.13,81.25,80.86,81.21,241600.0,60.0781,60.167,59.8782,60.1374,241600.0
2008-04-22 13:30:00,81.25,81.53,80.89,80.94,169800.0,60.167,60.3743,59.9004,59.9374,169800.0
2008-04-22 14:00:00,80.9,81.05,80.7,80.98,252100.0,59.9078,60.0189,59.7597,59.9671,252100.0
2008-04-22 14:30:00,80.99,81.31,80.75,80.87,188300.0,59.9745,60.2114,59.7967,59.8856,188300.0
2008-04-22 15:00:00,80.85,81.19,80.81,80.93,288900.0,59.8708,60.1226,59.8412,59.93,288900.0
2008-04-22 15:30:00,80.93,81.26,80.84,81.11,471900.0,59.93,60.1744,59.8634,60.0633,471900.0
2008-04-23 09:30:00,81.0,81.79,78.71,79.02,364700.0,59.9819,60.5669,58.2861,58.5156,364700.0
2008-04-23 10:00:00,79.01,79.07,78.64,78.83,220200.0,58.5082,58.5527,58.2342,58.3749,220200.0
2008-04-23 10:30:00,78.83,79.55,78.81,79.39,230200.0,58.3749,58.9081,58.3601,58.7896,230200.0
2008-04-23 11:00:00,79.39,79.75,79.18,79.43,152600.0,58.7896,59.0562,58.6341,58.8192,152600.0
2008-04-23 11:30:00,79.43,79.77,79.25,79.35,138700.0,58.8192,59.071,58.686,58.76,138700.0
2008-04-23 12:00:00,79.35,79.42,79.1,79.21,116600.0,58.76,58.8118,58.5749,58.6563,116600.0
2008-04-23 12:30:00,79.2,79.33,78.8,79.24,130000.0,58.6489,58.7452,58.3527,58.6786,130000.0
2008-04-23 13:00:00,79.23,79.39,79.05,79.2,100300.0,58.6711,58.7896,58.5379,58.6489,100300.0
2008-04-23 13:30:00,79.23,79.44,78.98,79.41,98800.0,58.6711,58.8267,58.486,58.8044,98800.0
2008-04-23 14:00:00,79.41,79.46,78.96,78.96,103600.0,58.8044,58.8415,58.4712,58.4712,103600.0
2008-04-23 14:30:00,78.95,79.18,78.67,78.87,168500.0,58.4638,58.6341,58.2565,58.4046,168500.0
2008-04-23 15:00:00,78.88,79.27,78.81,78.99,142400.0,58.412,58.7008,58.3601,58.4934,142400.0
2008-04-23 15:30:00,78.99,79.65,78.93,79.51,393000.0,58.4934,58.9822,58.449,58.8785,393000.0
2008-04-24 09:30:00,80.03,80.13,79.44,79.9,170800.0,59.2636,59.3376,58.8267,59.1673,170800.0
2008-04-24 10:00:00,79.87,79.89,78.43,78.52,197100.0,59.1451,59.1599,58.0787,58.1454,197100.0
2008-04-24 10:30:00,78.52,78.52,78.19,78.28,181500.0,58.1454,58.1454,57.901,57.9677,181500.0
2008-04-24 11:00:00,78.27,78.64,78.27,78.45,143800.0,57.9602,58.2342,57.9602,58.0935,143800.0
2008-04-24 11:30:00,78.45,79.29,78.45,78.95,222500.0,58.0935,58.7156,58.0935,58.4638,222500.0
2008-04-24 12:00:00,78.95,79.6,78.94,79.41,124900.0,58.4638,58.9451,58.4564,58.8044,124900.0
2008-04-24 12:30:00,79.41,79.73,79.4,79.71,114300.0,58.8044,59.0414,58.797,59.0266,114300.0
2008-04-24 13:00:00,79.7,79.92,79.38,79.4,84000.0,59.0192,59.1821,58.7822,58.797,84000.0
2008-04-24 13:30:00,79.42,79.71,79.15,79.68,79300.0,58.8118,59.0266,58.6119,59.0044,79300.0
2008-04-24 14:00:00,79.65,79.89,79.54,79.72,78700.0,58.9822,59.1599,58.9007,59.034,78700.0
2008-04-24 14:30:00,79.71,79.79,79.32,79.42,118500.0,59.0266,59.0858,58.7378,58.8118,118500.0
2008-04-24 15:00:00,79.43,79.8,79.23,79.4,115100.0,58.8192,59.0932,58.6711,58.797,115100.0
2008-04-24 15:30:00,79.43,79.53,79.05,79.23,149400.0,58.8192,58.8933,58.5379,58.6711,149400.0
2008-04-25 09:30:00,79.51,79.91,79.05,79.07,75200.0,58.8785,59.1747,58.5379,58.5527,75200.0
2008-04-25 10:00:00,79.09,79.25,78.67,79.2,80600.0,58.5675,58.686,58.2565,58.6489,80600.0
2008-04-25 10:30:00,79.21,79.22,78.68,78.96,75400.0,58.6563,58.6637,58.2639,58.4712,75400.0
2008-04-25 11:00:00,79.01,79.1,78.24,78.32,91400.0,58.5082,58.5749,57.938,57.9973,91400.0
2008-04-25 11:30:00,78.34,78.47,78.23,78.29,90800.0,58.0121,58.1084,57.9306,57.9751,90800.0
2008-04-25 12:00:00,78.32,78.74,78.25,78.69,46200.0,57.9973,58.3083,57.9454,58.2713,46200.0
2008-04-25 12:30:00,78.68,78.83,78.5,78.54,56800.0,58.2639,58.3749,58.1306,58.1602,56800.0
2008-04-25 13:00:00,78.56,78.56,78.31,78.31,143500.0,58.175,58.175,57.9899,57.9899,143500.0
2008-04-25 13:30:00,78.33,78.7,78.27,78.65,70300.0,58.0047,58.2787,57.9602,58.2416,70300.0
2008-04-25 14:00:00,78.66,78.78,78.59,78.76,38700.0,58.2491,58.3379,58.1972,58.3231,38700.0
2008-04-25 14:30:00,78.76,79.14,78.66,79.1,81600.0,58.3231,58.6045,58.2491,58.5749,81600.0
2008-04-25 15:00:00,79.11,79.66,79.07,79.57,93100.0,58.5823,58.9896,58.5527,58.9229,93100.0
2008-04-25 15:30:00,79.6,79.63,79.21,79.45,129000.0,58.9451,58.9674,58.6563,58.8341,129000.0
2008-04-28 09:30:00,79.69,79.91,79.19,79.42,108700.0,59.0118,59.1747,58.6415,58.8118,108700.0
2008-04-28 10:00:00,79.43,79.67,78.88,79.41,103200.0,58.8192,58.997,58.412,58.8044,103200.0
2008-04-28 10:30:00,79.4,79.78,79.38,79.57,51700.0,58.797,59.0784,58.7822,58.9229,51700.0
2008-04-28 11:00:00,79.59,79.94,79.53,79.71,90800.0,58.9377,59.1969,58.8933,59.0266,90800.0
2008-04-28 11:30:00,79.71,79.73,79.53,79.68,68300.0,59.0266,59.0414,58.8933,59.0044,68300.0
2008-04-28 12:00:00,79.68,79.86,79.56,79.84,113600.0,59.0044,59.1377,58.9155,59.1229,113600.0
2008-04-28 12:30:00,79.84,79.94,79.4,79.56,89400.0,59.1229,59.1969,58.797,58.9155,89400.0
2008-04-28 13:00:00,79.55,79.65,79.54,79.62,99800.0,58.9081,58.9822,58.9007,58.9599,99800.0
2008-04-28 13:30:00,79.63,79.68,79.51,79.59,77800.0,58.9674,59.0044,58.8785,58.9377,77800.0
2008-04-28 14:00:00,79.59,79.59,79.4,79.4,59700.0,58.9377,58.9377,58.797,58.797,59700.0
2008-04-28 14:30:00,79.4,79.56,79.31,79.37,64300.0,58.797,58.9155,58.7304,58.7748,64300.0
2008-04-28 15:00:00,79.35,79.46,79.23,79.34,171500.0,58.76,58.8415,58.6711,58.7526,171500.0
2008-04-28 15:30:00,79.33,79.38,79.14,79.31,233500.0,58.7452,58.7822,58.6045,58.7304,233500.0
2008-04-29 09:30:00,78.85,80.27,78.85,80.03,95800.0,58.3897,59.4413,58.3897,59.2636,95800.0
2008-04-29 10:00:00,80.06,80.39,79.65,79.72,100800.0,59.2858,59.5301,58.9822,59.034,100800.0
2008-04-29 10:30:00,79.74,79.95,79.14,79.17,107900.0,59.0488,59.2043,58.6045,58.6267,107900.0
2008-04-29 11:00:00,79.17,79.36,79.01,79.24,102000.0,58.6267,58.7674,58.5082,58.6786,102000.0
2008-04-29 11:30:00,79.24,79.3,78.9,78.92,89600.0,58.6786,58.723,58.4268,58.4416,89600.0
2008-04-29 12:00:00,78.92,79.11,78.81,79.03,88000.0,58.4416,58.5823,58.3601,58.523,88000.0
2008-04-29 12:30:00,79.0,79.09,78.64,78.83,93200.0,58.5008,58.5675,58.2342,58.3749,93200.0
2008-04-29 13:00:00,78.83,79.03,78.72,78.82,51700.0,58.3749,58.523,58.2935,58.3675,51700.0
2008-04-29 13:30:00,78.87,79.14,78.87,78.97,42300.0,58.4046,58.6045,58.4046,58.4786,42300.0
2008-04-29 14:00:00,79.0,79.23,78.89,78.95,63900.0,58.5008,58.6711,58.4194,58.4638,63900.0
2008-04-29 14:30:00,78.99,79.35,78.85,79.21,78900.0,58.4934,58.76,58.3897,58.6563,78900.0
2008-04-29 15:00:00,79.22,79.33,78.84,78.95,155700.0,58.6637,58.7452,58.3823,58.4638,155700.0
2008-04-29 15:30:00,78.95,79.05,78.67,78.89,192700.0,58.4638,58.5379,58.2565,58.4194,192700.0
2008-04-30 09:30:00,80.01,80.05,79.0,79.81,144000.0,59.2487,59.2784,58.5008,59.1006,144000.0
2008-04-30 10:00:00,79.8,80.0,79.62,79.87,143600.0,59.0932,59.2413,58.9599,59.1451,143600.0
2008-04-30 10:30:00,79.87,80.21,79.81,79.89,158300.0,59.1451,59.3969,59.1006,59.1599,158300.0
2008-04-30 11:00:00,79.89,80.16,79.86,80.05,97800.0,59.1599,59.3598,59.1377,59.2784,97800.0
2008-04-30 11:30:00,80.06,80.08,79.8,80.08,97500.0,59.2858,59.3006,59.0932,59.3006,97500.0
2008-04-30 12:00:00,80.07,80.28,79.8,80.23,175500.0,59.2932,59.4487,59.0932,59.4117,175500.0
2008-04-30 12:30:00,80.22,80.68,80.22,80.32,229500.0,59.4043,59.7449,59.4043,59.4783,229500.0
2008-04-30 13:00:00,80.31,80.37,80.2,80.25,105700.0,59.4709,59.5153,59.3894,59.4265,105700.0
2008-04-30 13:30:00,80.23,80.49,79.98,80.03,185700.0,59.4117,59.6042,59.2265,59.2636,185700.0
2008-04-30 14:00:00,80.01,80.81,80.01,80.58,161400.0,59.2487,59.8412,59.2487,59.6708,161400.0
2008-04-30 14:30:00,80.55,80.74,80.0,80.04,144200.0,59.6486,59.7893,59.2413,59.271,144200.0
2008-04-30 15:00:00,80.01,80.04,79.56,79.65,321200.0,59.2487,59.271,58.9155,58.9822,321200.0
2008-04-30 15:30:00,79.68,79.98,79.68,79.85,386200.0,59.0044,59.2265,59.0044,59.1303,386200.0
2008-05-01 09:30:00,80.67,81.0,79.38,80.62,175500.0,59.7375,59.9819,58.7822,59.7005,175500.0
2008-05-01 10:00:00,80.62,81.11,80.36,80.5,119400.0,59.7005,60.0633,59.5079,59.6116,119400.0
2008-05-01 10:30:00,80.51,80.53,80.03,80.17,123800.0,59.619,59.6338,59.2636,59.3672,123800.0
2008-05-01 11:00:00,80.17,80.25,79.85,80.02,89500.0,59.3672,59.4265,59.1303,59.2562,89500.0
2008-05-01 11:30:00,80.0,80.46,80.0,80.43,79700.0,59.2413,59.582,59.2413,59.5598,79700.0
2008-05-01 12:00:00,80.44,80.55,80.22,80.42,79800.0,59.5672,59.6486,59.4043,59.5524,79800.0
2008-05-01 12:30:00,80.42,81.2,80.42,80.95,115300.0,59.5524,60.13,59.5524,59.9448,115300.0
2008-05-01 13:00:00,80.95,81.3,80.78,81.04,100500.0,59.9448,60.204,59.8189,60.0115,100500.0
2008-05-01 13:30:00,81.02,81.15,80.79,80.81,47100.0,59.9967,60.0929,59.8264,59.8412,47100.0
2008-05-01 14:00:00,80.82,80.91,80.66,80.75,77900.0,59.8486,59.9152,59.7301,59.7967,77900.0
2008-05-01 14:30:00,80.75,81.32,80.74,81.16,83500.0,59.7967,60.2188,59.7893,60.1003,83500.0
2008-05-01 15:00:00,81.13,81.52,81.08,81.37,118200.0,60.0781,60.3669,60.0411,60.2559,118200.0
2008-05-01 15:30:00,81.37,81.38,80.87,81.18,177500.0,60.2559,60.2633,59.8856,60.1152,177500.0
2008-05-02 09:30:00,82.14,82.33,81.5,81.9,195400.0,60.826,60.9667,60.3521,60.6483,195400.0
2008-05-02 10:00:00,81.89,82.42,81.72,81.74,105500.0,60.6409,61.0334,60.515,60.5298,105500.0
2008-05-02 10:30:00,81.74,81.97,81.39,81.81,143500.0,60.5298,60.7002,60.2707,60.5817,143500.0
2008-05-02 11:00:00,81.8,82.04,81.6,81.82,62200.0,60.5743,60.752,60.4262,60.5891,62200.0
2008-05-02 11:30:00,81.81,82.04,81.35,81.37,54500.0,60.5817,60.752,60.241,60.2559,54500.0
2008-05-02 12:00:00,81.37,81.43,81.12,81.21,54800.0,60.2559,60.3003,60.0707,60.1374,54800.0
2008-05-02 12:30:00,81.21,81.29,80.86,81.04,54500.0,60.1374,60.1966,59.8782,60.0115,54500.0
2008-05-02 13:00:00,81.03,81.24,80.71,81.17,92500.0,60.0041,60.1596,59.7671,60.1077,92500.0
2008-05-02 13:30:00,81.18,81.5,81.11,81.46,109400.0,60.1152,60.3521,60.0633,60.3225,109400.0
2008-05-02 14:00:00,81.46,81.6,81.08,81.52,128300.0,60.3225,60.4262,60.0411,60.3669,128300.0
2008-05-02 14:30:00,81.52,81.95,81.49,81.76,141900.0,60.3669,60.6854,60.3447,60.5447,141900.0
2008-05-02 15:00:00,81.77,82.13,81.76,82.08,178700.0,60.5521,60.8186,60.5447,60.7816,178700.0
2008-05-02 15:30:00,82.07,82.1,82.0,82.03,335300.0,60.7742,60.7964,60.7224,60.7446,335300.0
2008-05-05 09:30:00,82.15,82.2,81.51,81.85,168000.0,60.8335,60.8705,60.3595,60.6113,168000.0
2008-05-05 10:00:00,81.89,82.1,81.61,81.77,152100.0,60.6409,60.7964,60.4336,60.5521,152100.0
2008-05-05 10:30:00,81.77,81.93,81.59,81.6,53500.0,60.5521,60.6705,60.4188,60.4262,53500.0
2008-05-05 11:00:00,81.59,81.59,81.41,81.42,56600.0,60.4188,60.4188,60.2855,60.2929,56600.0
2008-05-05 11:30:00,81.43,81.79,81.33,81.68,90100.0,60.3003,60.5669,60.2262,60.4854,90100.0
2008-05-05 12:00:00,81.66,81.8,81.48,81.59,52500.0,60.4706,60.5743,60.3373,60.4188,52500.0
2008-05-05 12:30:00,81.6,81.93,81.6,81.86,35600.0,60.4262,60.6705,60.4262,60.6187,35600.0
2008-05-05 13:00:00,81.85,81.91,81.74,81.82,33500.0,60.6113,60.6557,60.5298,60.5891,33500.0
2008-05-05 13:30:00,81.85,81.97,81.6,81.67,39200.0,60.6113,60.7002,60.4262,60.478,39200.0
2008-05-05 14:00:00,81.64,81.92,81.59,81.89,45600.0,60.4558,60.6631,60.4188,60.6409,45600.0
2008-05-05 14:30:00,81.88,81.99,81.77,81.86,42000.0,60.6335,60.715,60.5521,60.6187,42000.0
2008-05-05 15:00:00,81.87,81.99,81.83,81.88,54200.0,60.6261,60.715,60.5965,60.6335,54200.0
2008-05-05 15:30:00,81.88,81.92,81.65,81.73,90000.0,60.6335,60.6631,60.4632,60.5224,90000.0
2008-05-06 09:30:00,81.74,81.74,80.1,80.53,159700.0,60.5298,60.5298,59.3154,59.6338,159700.0
2008-05-06 10:00:00,80.55,80.93,80.4,80.73,99100.0,59.6486,59.93,59.5376,59.7819,99100.0
2008-05-06 10:30:00,80.73,80.89,80.61,80.87,79200.0,59.7819,59.9004,59.6931,59.8856,79200.0
2008-05-06 11:00:00,80.86,81.07,80.63,80.64,84400.0,59.8782,60.0337,59.7079,59.7153,84400.0
2008-05-06 11:30:00,80.62,80.73,80.4,80.72,132700.0,59.7005,59.7819,59.5376,59.7745,132700.0
2008-05-06 12:00:00,80.74,81.01,80.65,80.85,89200.0,59.7893,59.9893,59.7227,59.8708,89200.0
2008-05-06 12:30:00,80.84,81.2,80.84,81.12,48200.0,59.8634,60.13,59.8634,60.0707,48200.0
2008-05-06 13:00:00,81.13,81.25,81.04,81.12,40300.0,60.0781,60.167,60.0115,60.0707,40300.0
2008-05-06 13:30:00,81.05,81.35,81.02,81.31,52700.0,60.0189,60.241,59.9967,60.2114,52700.0
2008-05-06 14:00:00,81.35,81.41,81.01,81.21,74400.0,60.241,60.2855,59.9893,60.1374,74400.0
2008-05-06 14:30:00,81.18,81.46,81.07,81.42,68900.0,60.1152,60.3225,60.0337,60.2929,68900.0
2008-05-06 15:00:00,81.41,81.6,80.92,81.4,96200.0,60.2855,60.4262,59.9226,60.2781,96200.0
2008-05-06 15:30:00,81.41,81.8,81.21,81.35,260700.0,60.2855,60.5743,60.1374,60.241,260700.0
2008-05-07 09:30:00,81.0,81.92,80.98,81.8,140400.0,59.9819,60.6631,59.9671,60.5743,140400.0
2008-05-07 10:00:00,81.81,81.97,81.64,81.85,92300.0,60.5817,60.7002,60.4558,60.6113,92300.0
2008-05-07 10:30:00,81.85,82.09,81.68,81.8,88700.0,60.6113,60.789,60.4854,60.5743,88700.0
2008-05-07 11:00:00,81.78,82.19,81.73,82.12,104200.0,60.5595,60.8631,60.5224,60.8112,104200.0
2008-05-07 11:30:00,82.11,82.12,81.78,82.05,75900.0,60.8038,60.8112,60.5595,60.7594,75900.0
2008-05-07 12:00:00,82.01,82.25,81.88,82.01,68900.0,60.7298,60.9075,60.6335,60.7298,68900.0
2008-05-07 12:30:00,82.02,82.26,81.91,81.95,112100.0,60.7372,60.9149,60.6557,60.6854,112100.0
2008-05-07 13:00:00,81.93,81.94,81.35,81.4,137100.0,60.6705,60.6779,60.241,60.2781,137100.0
2008-05-07 13:30:00,81.4,81.58,81.38,81.38,52000.0,60.2781,60.4114,60.2633,60.2633,52000.0
2008-05-07 14:00:00,81.38,81.56,81.03,81.08,91600.0,60.2633,60.3965,60.0041,60.0411,91600.0
2008-05-07 14:30:00,81.07,81.07,80.52,80.62,200700.0,60.0337,60.0337,59.6264,59.7005,200700.0
2008-05-07 15:00:00,80.62,80.75,80.34,80.47,128900.0,59.7005,59.7967,59.4931,59.5894,128900.0
2008-05-07 15:30:00,80.45,80.99,80.37,80.44,155600.0,59.5746,59.9745,59.5153,59.5672,155600.0
2008-05-08 09:30:00,80.44,81.82,80.44,81.68,136200.0,59.5672,60.5891,59.5672,60.4854,136200.0
2008-05-08 10:00:00,81.69,82.19,81.58,82.06,232600.0,60.4928,60.8631,60.4114,60.7668,232600.0
2008-05-08 10:30:00,82.06,82.22,81.67,82.1,121300.0,60.7668,60.8853,60.478,60.7964,121300.0
2008-05-08 11:00:00,82.11,82.71,82.1,82.66,99300.0,60.8038,61.2481,60.7964,61.2111,99300.0
2008-05-08 11:30:00,82.66,82.81,82.46,82.78,76700.0,61.2111,61.3222,61.063,61.3,76700.0
2008-05-08 12:00:00,82.73,82.87,82.51,82.56,63100.0,61.263,61.3666,61.1,61.1371,63100.0
2008-05-08 12:30:00,82.55,82.71,82.48,82.65,51900.0,61.1297,61.2481,61.0778,61.2037,51900.0
2008-05-08 13:00:00,82.63,82.95,82.41,82.95,51300.0,61.1889,61.4259,61.026,61.4259,51300.0
2008-05-08 13:30:00,82.97,83.23,82.75,83.21,81100.0,61.4407,61.6332,61.2778,61.6184,81100.0
2008-05-08 14:00:00,83.21,83.34,82.66,82.67,81100.0,61.6184,61.7147,61.2111,61.2185,81100.0
2008-05-08 14:30:00,82.68,82.86,82.57,82.86,107300.0,61.2259,61.3592,61.1445,61.3592,107300.0
2008-05-08 15:00:00,82.85,83.1,82.82,83.02,118600.0,61.3518,61.5369,61.3296,61.4777,118600.0
2008-05-08 15:30:00,83.02,83.25,82.89,83.04,219400.0,61.4777,61.648,61.3814,61.4925,219400.0
2008-05-09 09:30:00,82.62,83.21,81.99,82.9,152800.0,61.1815,61.6184,60.715,61.3888,152800.0
2008-05-09 10:00:00,82.86,83.35,82.78,82.87,78400.0,61.3592,61.7221,61.3,61.3666,78400.0
2008-05-09 10:30:00,82.85,82.91,82.55,82.65,108500.0,61.3518,61.3962,61.1297,61.2037,108500.0
2008-05-09 11:00:00,82.65,82.8,82.63,82.79,158300.0,61.2037,61.3148,61.1889,61.3074,158300.0
2008-05-09 11:30:00,82.78,83.12,82.78,83.11,92300.0,61.3,61.5518,61.3,61.5444,92300.0
2008-05-09 12:00:00,83.09,83.1,82.99,83.08,54800.0,61.5295,61.5369,61.4555,61.5221,54800.0
2008-05-09 12:30:00,83.09,83.28,82.91,83.24,47400.0,61.5295,61.6702,61.3962,61.6406,47400.0
2008-05-09 13:00:00,83.28,83.67,83.18,83.59,70700.0,61.6702,61.959,61.5962,61.8998,70700.0
2008-05-09 13:30:00,83.59,83.59,83.22,83.42,70600.0,61.8998,61.8998,61.6258,61.7739,70600.0
2008-05-09 14:00:00,83.41,83.53,83.35,83.38,71200.0,61.7665,61.8554,61.7221,61.7443,71200.0
2008-05-09 14:30:00,83.35,83.6,83.25,83.56,70700.0,61.7221,61.9072,61.648,61.8776,70700.0
2008-05-09 15:00:00,83.57,83.66,83.36,83.62,73600.0,61.885,61.9516,61.7295,61.922,73600.0
2008-05-09 15:30:00,83.65,84.0,83.38,83.55,159200.0,61.9442,62.2034,61.7443,61.8702,159200.0
2008-05-12 09:30:00,83.91,83.91,83.04,83.09,92600.0,62.1368,62.1368,61.4925,61.5295,92600.0
2008-05-12 10:00:00,83.13,83.33,82.97,83.27,45700.0,61.5592,61.7073,61.4407,61.6628,45700.0
2008-05-12 10:30:00,83.3,84.04,83.3,84.02,34700.0,61.685,62.233,61.685,62.2182,34700.0
2008-05-12 11:00:00,84.02,84.21,83.94,84.09,44500.0,62.2182,62.3589,62.159,62.2701,44500.0
2008-05-12 11:30:00,84.1,84.43,84.03,84.26,48800.0,62.2775,62.5218,62.2256,62.3959,48800.0
2008-05-12 12:00:00,84.23,84.29,84.03,84.13,35700.0,62.3737,62.4182,62.2256,62.2997,35700.0
2008-05-12 12:30:00,84.12,84.25,84.02,84.17,27000.0,62.2923,62.3885,62.2182,62.3293,27000.0
2008-05-12 13:00:00,84.19,84.21,83.89,83.94,27400.0,62.3441,62.3589,62.122,62.159,27400.0
2008-05-12 13:30:00,83.89,83.97,83.8,83.86,37100.0,62.122,62.1812,62.0553,62.0997,37100.0
2008-05-12 14:00:00,83.84,84.39,83.84,84.39,42600.0,62.0849,62.4922,62.0849,62.4922,42600.0
2008-05-12 14:30:00,84.39,84.67,84.37,84.67,53300.0,62.4922,62.6996,62.4774,62.6996,53300.0
2008-05-12 15:00:00,84.67,84.74,84.55,84.59,76100.0,62.6996,62.7514,62.6107,62.6403,76100.0
2008-05-12 15:30:00,84.59,84.76,84.52,84.64,126900.0,62.6403,62.7662,62.5885,62.6773,126900.0
2008-05-13 09:30:00,85.1,85.21,83.72,85.0,176600.0,63.1724,63.2541,62.148,63.0982,176600.0
2008-05-13 10:00:00,85.0,85.25,84.75,85.06,131500.0,63.0982,63.2838,62.9126,63.1427,131500.0
2008-05-13 10:30:00,85.07,85.16,84.57,84.61,80400.0,63.1501,63.217,62.779,62.8087,80400.0
2008-05-13 11:00:00,84.63,84.8,84.39,84.57,94500.0,62.8235,62.9497,62.6454,62.779,94500.0
2008-05-13 11:30:00,84.56,84.72,84.36,84.72,61000.0,62.7716,62.8903,62.6231,62.8903,61000.0
2008-05-13 12:00:00,84.72,84.91,84.68,84.77,64900.0,62.8903,63.0314,62.8606,62.9274,64900.0
2008-05-13 12:30:00,84.81,85.12,84.75,85.04,62700.0,62.9571,63.1873,62.9126,63.1279,62700.0
2008-05-13 13:00:00,85.04,85.29,84.92,85.25,72100.0,63.1279,63.3135,63.0388,63.2838,72100.0
2008-05-13 13:30:00,85.24,85.59,85.16,85.58,70000.0,63.2763,63.5362,63.217,63.5287,70000.0
2008-05-13 14:00:00,85.56,85.69,85.51,85.69,72500.0,63.5139,63.6104,63.4768,63.6104,72500.0
2008-05-13 14:30:00,85.68,86.0,85.62,85.96,90100.0,63.603,63.8405,63.5584,63.8108,90100.0
2008-05-13 15:00:00,85.96,86.22,85.66,85.79,147600.0,63.8108,64.0038,63.5881,63.6846,147600.0
2008-05-13 15:30:00,85.79,85.87,85.63,85.68,194500.0,63.6846,63.744,63.5659,63.603,194500.0
2008-05-14 09:30:00,85.28,86.76,85.28,86.48,155000.0,63.306,64.4047,63.306,64.1968,155000.0
2008-05-14 10:00:00,86.55,86.56,86.37,86.49,88500.0,64.2488,64.2562,64.1152,64.2043,88500.0
2008-05-14 10:30:00,86.52,86.59,86.29,86.44,140100.0,64.2265,64.2785,64.0558,64.1671,140100.0
2008-05-14 11:00:00,86.46,86.48,86.04,86.17,86200.0,64.182,64.1968,63.8702,63.9667,86200.0
2008-05-14 11:30:00,86.19,86.52,86.19,86.45,256500.0,63.9816,64.2265,63.9816,64.1746,256500.0
2008-05-14 12:00:00,86.47,86.69,85.69,86.6,51300.0,64.1894,64.3527,63.6104,64.2859,51300.0
2008-05-14 12:30:00,86.58,86.67,86.48,86.67,32500.0,64.2711,64.3379,64.1968,64.3379,32500.0
2008-05-14 13:00:00,86.68,86.91,86.55,86.6,75800.0,64.3453,64.516,64.2488,64.2859,75800.0
2008-05-14 13:30:00,86.6,86.62,86.44,86.45,82500.0,64.2859,64.3008,64.1671,64.1746,82500.0
2008-05-14 14:00:00,86.44,86.65,86.3,86.35,85900.0,64.1671,64.323,64.0632,64.1003,85900.0
2008-05-14 14:30:00,86.38,86.48,86.21,86.3,75700.0,64.1226,64.1968,63.9964,64.0632,75700.0
2008-05-14 15:00:00,86.26,86.31,85.67,85.78,107700.0,64.0335,64.0706,63.5955,63.6772,107700.0
2008-05-14 15:30:00,85.78,85.8,85.42,85.55,142000.0,63.6772,63.692,63.41,63.5065,142000.0
2008-05-15 09:30:00,85.46,85.5,84.75,84.88,129200.0,63.4397,63.4693,62.9126,63.0091,129200.0
2008-05-15 10:00:00,84.86,85.01,84.12,84.26,273600.0,62.9943,63.1056,62.4449,62.5489,273600.0
2008-05-15 10:30:00,84.26,84.44,84.14,84.34,101200.0,62.5489,62.6825,62.4598,62.6082,101200.0
2008-05-15 11:00:00,84.37,84.49,84.26,84.43,83700.0,62.6305,62.7196,62.5489,62.6751,83700.0
2008-05-15 11:30:00,84.39,84.63,84.38,84.58,55500.0,62.6454,62.8235,62.6379,62.7864,55500.0
2008-05-15 12:00:00,84.58,84.75,84.45,84.7,81800.0,62.7864,62.9126,62.6899,62.8755,81800.0
2008-05-15 12:30:00,84.71,85.0,84.7,84.96,67800.0,62.8829,63.0982,62.8755,63.0685,67800.0
2008-05-15 13:00:00,84.96,85.0,84.72,84.88,73200.0,63.0685,63.0982,62.8903,63.0091,73200.0
2008-05-15 13:30:00,84.86,85.0,84.73,84.84,54400.0,62.9943,63.0982,62.8978,62.9794,54400.0
2008-05-15 14:00:00,84.88,85.15,84.65,84.69,94800.0,63.0091,63.2095,62.8384,62.8681,94800.0
2008-05-15 14:30:00,84.69,84.93,84.62,84.81,73200.0,62.8681,63.0462,62.8161,62.9571,73200.0
2008-05-15 15:00:00,84.81,85.01,84.73,84.96,111800.0,62.9571,63.1056,62.8978,63.0685,111800.0
2008-05-15 15:30:00,84.97,85.26,84.85,85.2,216000.0,63.0759,63.2912,62.9868,63.2467,216000.0
2008-05-16 09:30:00,85.07,85.39,84.67,85.07,247200.0,63.1501,63.3877,62.8532,63.1501,247200.0
2008-05-16 10:00:00,85.08,85.09,84.57,84.73,119900.0,63.1576,63.165,62.779,62.8978,119900.0
2008-05-16 10:30:00,84.71,85.02,84.5,84.51,55600.0,62.8829,63.113,62.727,62.7344,55600.0
2008-05-16 11:00:00,84.51,84.51,84.04,84.15,81000.0,62.7344,62.7344,62.3855,62.4672,81000.0
2008-05-16 11:30:00,84.18,84.55,84.14,84.4,51700.0,62.4895,62.7641,62.4598,62.6528,51700.0
2008-05-16 12:00:00,84.37,84.62,84.31,84.6,56800.0,62.6305,62.8161,62.586,62.8013,56800.0
2008-05-16 12:30:00,84.63,84.71,84.5,84.6,53100.0,62.8235,62.8829,62.727,62.8013,53100.0
2008-05-16 13:00:00,84.64,84.89,84.5,84.77,50900.0,62.8309,63.0165,62.727,62.9274,50900.0
2008-05-16 13:30:00,84.74,84.84,84.45,84.66,85700.0,62.9052,62.9794,62.6899,62.8458,85700.0
2008-05-16 14:00:00,84.61,84.73,84.49,84.55,55400.0,62.8087,62.8978,62.7196,62.7641,55400.0
2008-05-16 14:30:00,84.52,84.78,84.36,84.67,119400.0,62.7419,62.9349,62.6231,62.8532,119400.0
2008-05-16 15:00:00,84.68,84.97,84.65,84.88,199800.0,62.8606,63.0759,62.8384,63.0091,199800.0
2008-05-16 15:30:00,84.86,84.99,84.75,84.99,237800.0,62.9943,63.0908,62.9126,63.0908,237800.0
2008-05-19 09:30:00,85.4,85.42,84.84,85.25,117300.0,63.3951,63.41,62.9794,63.2838,117300.0
2008-05-19 10:00:00,85.28,86.02,85.25,85.96,71300.0,63.306,63.8554,63.2838,63.8108,71300.0
2008-05-19 10:30:00,85.96,86.33,85.93,86.32,49900.0,63.8108,64.0855,63.7886,64.0781,49900.0
2008-05-19 11:00:00,86.3,86.5,86.24,86.34,55700.0,64.0632,64.2117,64.0187,64.0929,55700.0
2008-05-19 11:30:00,86.39,86.45,86.2,86.32,66200.0,64.13,64.1746,63.989,64.0781,66200.0
2008-05-19 12:00:00,86.33,86.4,86.15,86.37,45100.0,64.0855,64.1374,63.9519,64.1152,45100.0
2008-05-19 12:30:00,86.4,86.46,86.12,86.12,55500.0,64.1374,64.182,63.9296,63.9296,55500.0
2008-05-19 13:00:00,86.16,86.47,86.13,86.4,98200.0,63.9593,64.1894,63.937,64.1374,98200.0
2008-05-19 13:30:00,86.4,86.4,85.84,85.84,41900.0,64.1374,64.1374,63.7217,63.7217,41900.0
2008-05-19 14:00:00,85.85,86.0,85.28,85.41,119300.0,63.7292,63.8405,63.306,63.4025,119300.0
2008-05-19 14:30:00,85.43,85.73,85.38,85.68,98700.0,63.4174,63.6401,63.3803,63.603,98700.0
2008-05-19 15:00:00,85.68,85.73,85.47,85.56,110200.0,63.603,63.6401,63.4471,63.5139,110200.0
2008-05-19 15:30:00,85.56,85.64,84.98,85.34,213900.0,63.5139,63.5733,63.0833,63.3506,213900.0
2008-05-20 09:30:00,85.21,85.23,84.05,84.19,109500.0,63.2541,63.2689,62.393,62.4969,109500.0
2008-05-20 10:00:00,84.16,84.2,83.83,84.1,147400.0,62.4746,62.5043,62.2297,62.4301,147400.0
2008-05-20 10:30:00,84.1,84.26,83.95,84.2,95600.0,62.4301,62.5489,62.3187,62.5043,95600.0
2008-05-20 11:00:00,84.2,84.36,83.96,84.15,69400.0,62.5043,62.6231,62.3262,62.4672,69400.0
2008-05-20 11:30:00,84.16,84.25,83.97,84.04,69700.0,62.4746,62.5414,62.3336,62.3855,69700.0
2008-05-20 12:00:00,84.04,84.25,83.95,84.13,86600.0,62.3855,62.5414,62.3187,62.4524,86600.0
2008-05-20 12:30:00,84.13,84.35,83.87,84.0,80800.0,62.4524,62.6157,62.2593,62.3559,80800.0
2008-05-20 13:00:00,84.0,84.33,83.97,84.28,71900.0,62.3559,62.6008,62.3336,62.5637,71900.0
2008-05-20 13:30:00,84.27,84.34,83.89,83.98,108600.0,62.5563,62.6082,62.2742,62.341,108600.0
2008-05-20 14:00:00,83.93,84.17,83.84,83.97,85200.0,62.3039,62.482,62.2371,62.3336,85200.0
2008-05-20 14:30:00,83.96,84.29,83.93,84.18,62700.0,62.3262,62.5711,62.3039,62.4895,62700.0
2008-05-20 15:00:00,84.17,84.49,84.06,84.38,147400.0,62.482,62.7196,62.4004,62.6379,147400.0
2008-05-20 15:30:00,84.39,84.42,83.99,84.39,280600.0,62.6454,62.6676,62.3484,62.6454,280600.0
2008-05-21 09:30:00,84.65,85.18,84.19,84.97,129900.0,62.8384,63.2318,62.4969,63.0759,129900.0
2008-05-21 10:00:00,84.97,85.33,84.64,85.29,94200.0,63.0759,63.3432,62.8309,63.3135,94200.0
2008-05-21 10:30:00,85.25,85.26,84.44,84.44,68400.0,63.2838,63.2912,62.6825,62.6825,68400.0
2008-05-21 11:00:00,84.44,84.76,84.27,84.72,54500.0,62.6825,62.92,62.5563,62.8903,54500.0
2008-05-21 11:30:00,84.73,85.19,84.73,85.16,34100.0,62.8978,63.2392,62.8978,63.217,34100.0
2008-05-21 12:00:00,85.14,85.38,85.07,85.36,64800.0,63.2021,63.3803,63.1501,63.3654,64800.0
2008-05-21 12:30:00,85.35,85.58,85.19,85.48,43200.0,63.358,63.5287,63.2392,63.4545,43200.0
2008-05-21 13:00:00,85.44,85.46,84.91,84.95,45900.0,63.4248,63.4397,63.0314,63.0611,45900.0
2008-05-21 13:30:00,84.96,85.05,84.53,84.62,72500.0,63.0685,63.1353,62.7493,62.8161,72500.0
2008-05-21 14:00:00,84.62,84.67,83.61,83.77,147600.0,62.8161,62.8532,62.0663,62.1851,147600.0
2008-05-21 14:30:00,83.78,83.78,82.97,83.18,130600.0,62.1925,62.1925,61.5913,61.7471,130600.0
2008-05-21 15:00:00,83.18,83.23,82.92,83.08,201600.0,61.7471,61.7843,61.5541,61.6729,201600.0
2008-05-21 15:30:00,83.06,83.4,82.6,82.88,246300.0,61.6581,61.9105,61.3166,61.5244,246300.0
2008-05-22 09:30:00,83.26,83.26,82.34,82.47,102300.0,61.8065,61.8065,61.1236,61.2201,102300.0
2008-05-22 10:00:00,82.45,82.76,82.29,82.76,111500.0,61.2052,61.4354,61.0865,61.4354,111500.0
2008-05-22 10:30:00,82.75,83.12,82.66,83.0,175400.0,61.4279,61.7026,61.3611,61.6135,175400.0
2008-05-22 11:00:00,83.0,83.06,82.55,82.57,107600.0,61.6135,61.6581,61.2795,61.2943,107600.0
2008-05-22 11:30:00,82.56,82.7,81.88,81.96,151500.0,61.2869,61.3908,60.7821,60.8415,151500.0
2008-05-22 12:00:00,81.95,82.09,81.57,82.09,55200.0,60.8341,60.938,60.552,60.938,55200.0
2008-05-22 12:30:00,82.13,82.53,82.08,82.39,60100.0,60.9677,61.2646,60.9306,61.1607,60100.0
2008-05-22 13:00:00,82.39,82.54,82.03,82.07,48100.0,61.1607,61.272,60.8935,60.9232,48100.0
2008-05-22 13:30:00,82.11,82.19,81.91,82.1,96700.0,60.9528,61.0122,60.8044,60.9454,96700.0
2008-05-22 14:00:00,82.08,82.37,81.56,81.61,143700.0,60.9306,61.1459,60.5446,60.5817,143700.0
2008-05-22 14:30:00,81.62,82.13,81.6,82.04,133500.0,60.5891,60.9677,60.5743,60.9009,133500.0
2008-05-22 15:00:00,82.04,82.11,81.53,81.64,105600.0,60.9009,60.9528,60.5223,60.6039,105600.0
2008-05-22 15:30:00,81.64,81.91,81.57,81.6,222400.0,60.6039,60.8044,60.552,60.5743,222400.0
2008-05-23 09:30:00,81.51,81.51,80.35,80.46,189200.0,60.5074,60.5074,59.6463,59.728,189200.0
2008-05-23 10:00:00,80.47,81.1,80.31,80.6,113800.0,59.7354,60.2031,59.6166,59.8319,113800.0
2008-05-23 10:30:00,80.62,80.62,80.1,80.24,102400.0,59.8468,59.8468,59.4608,59.5647,102400.0
2008-05-23 11:00:00,80.24,80.25,80.0,80.13,92200.0,59.5647,59.5721,59.3865,59.483,92200.0
2008-05-23 11:30:00,80.13,80.14,80.0,80.14,69800.0,59.483,59.4905,59.3865,59.4905,69800.0
2008-05-23 12:00:00,80.12,80.39,80.12,80.23,106400.0,59.4756,59.676,59.4756,59.5573,106400.0
2008-05-23 12:30:00,80.25,80.31,79.69,79.85,126300.0,59.5721,59.6166,59.1564,59.2752,126300.0
2008-05-23 13:00:00,79.82,80.36,79.82,80.33,69300.0,59.2529,59.6538,59.2529,59.6315,69300.0
2008-05-23 13:30:00,80.33,80.53,80.13,80.18,74900.0,59.6315,59.78,59.483,59.5201,74900.0
2008-05-23 14:00:00,80.15,80.45,80.09,80.45,65400.0,59.4979,59.7206,59.4533,59.7206,65400.0
2008-05-23 14:30:00,80.44,80.85,80.18,80.65,91500.0,59.7132,60.0175,59.5201,59.869,91500.0
2008-05-23 15:00:00,80.65,80.82,80.4,80.65,99600.0,59.869,59.9952,59.6835,59.869,99600.0
2008-05-23 15:30:00,80.65,80.83,80.57,80.57,117500.0,59.869,60.0027,59.8097,59.8097,117500.0
2008-05-27 09:30:00,80.76,80.87,80.43,80.71,94800.0,59.9507,60.0324,59.7057,59.9136,94800.0
2008-05-27 10:00:00,80.69,81.32,80.53,80.63,182900.0,59.8987,60.3664,59.78,59.8542,182900.0
2008-05-27 10:30:00,80.63,80.76,80.54,80.68,130400.0,59.8542,59.9507,59.7874,59.8913,130400.0
2008-05-27 11:00:00,80.69,80.77,80.2,80.29,81400.0,59.8987,59.9581,59.535,59.6018,81400.0
2008-05-27 11:30:00,80.27,80.3,80.0,80.0,58900.0,59.587,59.6092,59.3865,59.3865,58900.0
2008-05-27 12:00:00,80.0,80.57,79.81,80.55,93900.0,59.3865,59.8097,59.2455,59.7948,93900.0
2008-05-27 12:30:00,80.55,80.73,80.49,80.69,56600.0,59.7948,59.9284,59.7503,59.8987,56600.0
2008-05-27 13:00:00,80.73,80.83,80.57,80.8,48100.0,59.9284,60.0027,59.8097,59.9804,48100.0
2008-05-27 13:30:00,80.8,81.3,80.65,81.23,95700.0,59.9804,60.3516,59.869,60.2996,95700.0
2008-05-27 14:00:00,81.24,81.55,81.23,81.31,120800.0,60.307,60.5371,60.2996,60.359,120800.0
2008-05-27 14:30:00,81.31,81.84,81.31,81.7,112900.0,60.359,60.7524,60.359,60.6485,112900.0
2008-05-27 15:00:00,81.69,81.81,81.55,81.7,125700.0,60.6411,60.7301,60.5371,60.6485,125700.0
2008-05-27 15:30:00,81.7,81.87,81.42,81.57,208900.0,60.6485,60.7747,60.4406,60.552,208900.0
2008-05-28 09:30:00,82.24,82.81,82.08,82.62,121300.0,61.0493,61.4725,60.9306,61.3314,121300.0
2008-05-28 10:00:00,82.59,82.63,81.66,81.85,149800.0,61.3092,61.3389,60.6188,60.7598,149800.0
2008-05-28 10:30:00,81.85,82.16,81.33,82.15,130100.0,60.7598,60.99,60.3738,60.9825,130100.0
2008-05-28 11:00:00,82.16,82.23,81.85,81.96,68800.0,60.99,61.0419,60.7598,60.8415,68800.0
2008-05-28 11:30:00,81.94,82.08,81.82,81.88,80100.0,60.8266,60.9306,60.7376,60.7821,80100.0
2008-05-28 12:00:00,81.84,82.09,81.43,82.03,110200.0,60.7524,60.938,60.4481,60.8935,110200.0
2008-05-28 12:30:00,82.04,82.09,81.79,82.08,66800.0,60.9009,60.938,60.7153,60.9306,66800.0
2008-05-28 13:00:00,82.07,82.55,82.03,82.55,69300.0,60.9232,61.2795,60.8935,61.2795,69300.0
2008-05-28 13:30:00,82.55,82.6,82.06,82.12,72800.0,61.2795,61.3166,60.9157,60.9603,72800.0
2008-05-28 14:00:00,82.13,82.26,81.86,81.96,95000.0,60.9677,61.0642,60.7673,60.8415,95000.0
2008-05-28 14:30:00,81.99,82.36,81.9,82.23,78800.0,60.8638,61.1384,60.797,61.0419,78800.0
2008-05-28 15:00:00,82.24,82.61,82.2,82.56,153200.0,61.0493,61.324,61.0197,61.2869,153200.0
2008-05-28 15:30:00,82.55,82.92,82.42,82.78,228100.0,61.2795,61.5541,61.183,61.4502,228100.0
2008-05-29 09:30:00,82.74,83.0,81.87,82.1,140200.0,61.4205,61.6135,60.7747,60.9454,140200.0
2008-05-29 10:00:00,82.05,82.35,81.44,82.3,108500.0,60.9083,61.131,60.4555,61.0939,108500.0
2008-05-29 10:30:00,82.28,82.92,81.73,82.87,109700.0,61.079,61.5541,60.6708,61.517,109700.0
2008-05-29 11:00:00,82.89,83.13,82.75,83.02,69900.0,61.5319,61.71,61.4279,61.6284,69900.0
2008-05-29 11:30:00,83.05,83.32,83.0,83.23,60100.0,61.6506,61.8511,61.6135,61.7843,60100.0
2008-05-29 12:00:00,83.27,83.51,83.21,83.32,50900.0,61.814,61.9921,61.7694,61.8511,50900.0
2008-05-29 12:30:00,83.33,84.0,83.29,84.0,94500.0,61.8585,62.3559,61.8288,62.3559,94500.0
2008-05-29 13:00:00,84.0,84.16,83.73,83.77,99800.0,62.3559,62.4746,62.1554,62.1851,99800.0
2008-05-29 13:30:00,83.78,83.93,83.62,83.62,69600.0,62.1925,62.3039,62.0738,62.0738,69600.0
2008-05-29 14:00:00,83.63,84.03,83.6,83.75,102400.0,62.0812,62.3781,62.0589,62.1703,102400.0
2008-05-29 14:30:00,83.73,83.85,83.47,83.58,86600.0,62.1554,62.2445,61.9624,62.0441,86600.0
2008-05-29 15:00:00,83.59,83.69,83.28,83.35,116900.0,62.0515,62.1257,61.8214,61.8733,116900.0
2008-05-29 15:30:00,83.36,83.48,83.19,83.32,154100.0,61.8808,61.9698,61.7546,61.8511,154100.0
2008-05-30 09:30:00,83.9,84.08,83.27,83.69,111800.0,62.2816,62.4152,61.814,62.1257,111800.0
2008-05-30 10:00:00,83.64,83.88,83.34,83.85,90900.0,62.0886,62.2668,61.8659,62.2445,90900.0
2008-05-30 10:30:00,83.88,84.02,83.39,83.51,85400.0,62.2668,62.3707,61.903,61.9921,85400.0
2008-05-30 11:00:00,83.54,83.59,83.3,83.42,70300.0,62.0144,62.0515,61.8362,61.9253,70300.0
2008-05-30 11:30:00,83.39,83.74,83.33,83.7,39600.0,61.903,62.1628,61.8585,62.1332,39600.0
2008-05-30 12:00:00,83.7,83.7,83.45,83.63,60400.0,62.1332,62.1332,61.9476,62.0812,60400.0
2008-05-30 12:30:00,83.67,83.99,83.65,83.99,160100.0,62.1109,62.3484,62.096,62.3484,160100.0
2008-05-30 13:00:00,83.95,84.29,83.93,84.21,118900.0,62.3187,62.5711,62.3039,62.5117,118900.0
2008-05-30 13:30:00,84.22,84.54,84.15,84.24,87400.0,62.5192,62.7567,62.4672,62.534,87400.0
2008-05-30 14:00:00,84.21,84.3,84.16,84.26,81800.0,62.5117,62.5786,62.4746,62.5489,81800.0
2008-05-30 14:30:00,84.25,84.55,84.25,84.51,87100.0,62.5414,62.7641,62.5414,62.7344,87100.0
2008-05-30 15:00:00,84.51,84.7,84.43,84.66,96500.0,62.7344,62.8755,62.6751,62.8458,96500.0
2008-05-30 15:30:00,84.66,85.08,84.51,84.56,239800.0,62.8458,63.1576,62.7344,62.7716,239800.0
2008-06-02 09:30:00,84.0,84.76,83.51,83.79,123400.0,62.3559,62.92,61.9921,62.2,123400.0
2008-06-02 10:00:00,83.79,84.26,83.5,83.67,186000.0,62.2,62.5489,61.9847,62.1109,186000.0
2008-06-02 10:30:00,83.67,83.83,83.47,83.52,101500.0,62.1109,62.2297,61.9624,61.9995,101500.0
2008-06-02 11:00:00,83.53,83.66,83.34,83.52,90300.0,62.007,62.1035,61.8659,61.9995,90300.0
2008-06-02 11:30:00,83.54,83.64,83.35,83.55,59700.0,62.0144,62.0886,61.8733,62.0218,59700.0
2008-06-02 12:00:00,83.55,83.66,83.39,83.39,46400.0,62.0218,62.1035,61.903,61.903,46400.0
2008-06-02 12:30:00,83.39,83.44,82.74,82.85,188300.0,61.903,61.9401,61.4205,61.5022,188300.0
2008-06-02 13:00:00,82.87,83.0,82.76,82.9,115400.0,61.517,61.6135,61.4354,61.5393,115400.0
2008-06-02 13:30:00,82.89,83.19,82.76,83.19,68300.0,61.5319,61.7546,61.4354,61.7546,68300.0
2008-06-02 14:00:00,83.16,83.19,82.97,83.06,84400.0,61.7323,61.7546,61.5913,61.6581,84400.0
2008-06-02 14:30:00,83.04,83.13,82.79,82.81,90200.0,61.6432,61.71,61.4576,61.4725,90200.0
2008-06-02 15:00:00,82.78,82.97,82.46,82.93,164700.0,61.4502,61.5913,61.2127,61.5616,164700.0
2008-06-02 15:30:00,82.92,83.23,82.79,83.06,214100.0,61.5541,61.7843,61.4576,61.6581,214100.0
2008-06-03 09:30:00,83.55,83.55,82.1,82.88,129000.0,62.0218,62.0218,60.9454,61.5244,129000.0
2008-06-03 10:00:00,82.9,83.71,82.88,83.12,135800.0,61.5393,62.1406,61.5244,61.7026,135800.0
2008-06-03 10:30:00,83.11,83.31,82.9,83.27,73500.0,61.6952,61.8436,61.5393,61.814,73500.0
2008-06-03 11:00:00,83.28,83.58,83.17,83.58,59000.0,61.8214,62.0441,61.7397,62.0441,59000.0
2008-06-03 11:30:00,83.59,83.66,83.44,83.65,55900.0,62.0515,62.1035,61.9401,62.096,55900.0
2008-06-03 12:00:00,83.65,83.66,83.32,83.34,75600.0,62.096,62.1035,61.8511,61.8659,75600.0
2008-06-03 12:30:00,83.31,83.36,82.88,83.15,174300.0,61.8436,61.8808,61.5244,61.7249,174300.0
2008-06-03 13:00:00,83.16,83.4,83.01,83.02,61200.0,61.7323,61.9105,61.6209,61.6284,61200.0
2008-06-03 13:30:00,83.0,83.03,81.91,82.13,187700.0,61.6135,61.6358,60.8044,60.9677,187700.0
2008-06-03 14:00:00,82.14,82.4,81.62,81.7,181600.0,60.9751,61.1681,60.5891,60.6485,181600.0
2008-06-03 14:30:00,81.7,81.98,81.65,81.94,74900.0,60.6485,60.8563,60.6114,60.8266,74900.0
2008-06-03 15:00:00,81.94,82.41,81.82,82.32,197200.0,60.8266,61.1755,60.7376,61.1087,197200.0
2008-06-03 15:30:00,82.32,82.69,82.2,82.38,259500.0,61.1087,61.3834,61.0197,61.1533,259500.0
2008-06-04 09:30:00,82.12,82.28,81.54,81.6,200800.0,60.9603,61.079,60.5297,60.5743,200800.0
2008-06-04 10:00:00,81.56,81.8,81.45,81.71,118900.0,60.5446,60.7227,60.4629,60.6559,118900.0
2008-06-04 10:30:00,81.73,81.78,81.23,81.62,161000.0,60.6708,60.7079,60.2996,60.5891,161000.0
2008-06-04 11:00:00,81.62,81.82,81.6,81.77,121100.0,60.5891,60.7376,60.5743,60.7005,121100.0
2008-06-04 11:30:00,81.77,81.8,81.64,81.73,101700.0,60.7005,60.7227,60.6039,60.6708,101700.0
2008-06-04 12:00:00,81.73,81.79,81.62,81.76,98900.0,60.6708,60.7153,60.5891,60.693,98900.0
2008-06-04 12:30:00,81.77,81.94,81.7,81.76,307800.0,60.7005,60.8266,60.6485,60.693,307800.0
2008-06-04 13:00:00,81.8,82.3,81.68,82.19,104500.0,60.7227,61.0939,60.6336,61.0122,104500.0
2008-06-04 13:30:00,82.2,82.3,82.04,82.26,52900.0,61.0197,61.0939,60.9009,61.0642,52900.0
2008-06-04 14:00:00,82.25,82.27,81.85,81.96,193200.0,61.0568,61.0716,60.7598,60.8415,193200.0
2008-06-04 14:30:00,81.94,82.36,81.46,81.59,142300.0,60.8266,61.1384,60.4703,60.5668,142300.0
2008-06-04 15:00:00,81.58,81.99,81.5,81.73,148800.0,60.5594,60.8638,60.5,60.6708,148800.0
2008-06-04 15:30:00,81.76,81.98,81.51,81.83,191600.0,60.693,60.8563,60.5074,60.745,191600.0
2008-06-05 09:30:00,80.42,80.42,78.39,80.0,527600.0,59.6983,59.6983,58.1914,59.3865,527600.0
2008-06-05 10:00:00,80.0,80.03,79.5,79.86,276900.0,59.3865,59.4088,59.0154,59.2826,276900.0
2008-06-05 10:30:00,79.86,80.1,79.77,79.96,207800.0,59.2826,59.4608,59.2158,59.3568,207800.0
2008-06-05 11:00:00,79.97,80.04,79.14,79.23,205600.0,59.3643,59.4162,58.7481,58.8149,205600.0
2008-06-05 11:30:00,79.21,79.22,78.51,78.55,302400.0,58.8001,58.8075,58.2805,58.3101,302400.0
2008-06-05 12:00:00,78.55,79.03,78.5,79.02,150000.0,58.3101,58.6665,58.273,58.659,150000.0
2008-06-05 12:30:00,79.02,79.57,79.01,79.56,144700.0,58.659,59.0673,58.6516,59.0599,144700.0
2008-06-05 13:00:00,79.56,79.67,79.45,79.66,93800.0,59.0599,59.1416,58.9782,59.1341,93800.0
2008-06-05 13:30:00,79.63,79.94,79.62,79.75,99800.0,59.1119,59.342,59.1044,59.2009,99800.0
2008-06-05 14:00:00,79.75,79.82,79.45,79.45,118900.0,59.2009,59.2529,58.9782,58.9782,118900.0
2008-06-05 14:30:00,79.45,79.64,79.33,79.4,168300.0,58.9782,59.1193,58.8892,58.9411,168300.0
2008-06-05 15:00:00,79.41,79.87,79.25,79.79,209800.0,58.9486,59.29,58.8298,59.2306,209800.0
2008-06-05 15:30:00,79.79,80.01,79.7,79.82,533200.0,59.2306,59.3939,59.1638,59.2529,533200.0
2008-06-06 09:30:00,79.51,80.61,78.66,80.4,365300.0,59.0228,59.8393,58.3918,59.6835,365300.0
2008-06-06 10:00:00,80.42,80.42,79.22,79.83,266800.0,59.6983,59.6983,58.8075,59.2603,266800.0
2008-06-06 10:30:00,79.83,80.27,79.79,80.07,184000.0,59.2603,59.587,59.2306,59.4385,184000.0
2008-06-06 11:00:00,80.07,80.17,79.4,79.4,132800.0,59.4385,59.5127,58.9411,58.9411,132800.0
2008-06-06 11:30:00,79.37,79.93,79.37,79.79,129000.0,58.9189,59.3346,58.9189,59.2306,129000.0
2008-06-06 12:00:00,79.81,79.85,79.22,79.24,97100.0,59.2455,59.2752,58.8075,58.8224,97100.0
2008-06-06 12:30:00,79.23,79.53,79.15,79.26,110000.0,58.8149,59.0376,58.7555,58.8372,110000.0
2008-06-06 13:00:00,79.24,79.29,78.84,78.9,107500.0,58.8224,58.8595,58.5254,58.57,107500.0
2008-06-06 13:30:00,78.89,79.22,78.82,79.05,119100.0,58.5625,58.8075,58.5106,58.6813,119100.0
2008-06-06 14:00:00,78.98,79.11,78.48,78.63,169200.0,58.6293,58.7259,58.2582,58.3695,169200.0
2008-06-06 14:30:00,78.63,78.69,78.32,78.34,131400.0,58.3695,58.4141,58.1394,58.1543,131400.0
2008-06-06 15:00:00,78.36,79.01,78.25,78.42,198300.0,58.1691,58.6516,58.0874,58.2136,198300.0
2008-06-06 15:30:00,78.42,78.48,78.02,78.04,272600.0,58.2136,58.2582,57.9167,57.9316,272600.0
2008-06-09 09:30:00,78.35,78.8,78.27,78.67,156400.0,58.1617,58.4957,58.1023,58.3992,156400.0
2008-06-09 10:00:00,78.67,79.01,78.32,78.85,116100.0,58.3992,58.6516,58.1394,58.5328,116100.0
2008-06-09 10:30:00,78.89,78.89,78.53,78.54,110400.0,58.5625,58.5625,58.2953,58.3027,110400.0
2008-06-09 11:00:00,78.53,78.67,78.41,78.56,159800.0,58.2953,58.3992,58.2062,58.3176,159800.0
2008-06-09 11:30:00,78.56,78.75,78.48,78.54,96400.0,58.3176,58.4586,58.2582,58.3027,96400.0
2008-06-09 12:00:00,78.51,78.63,78.28,78.6,125800.0,58.2805,58.3695,58.1097,58.3473,125800.0
2008-06-09 12:30:00,78.61,78.79,78.56,78.7,88600.0,58.3547,58.4883,58.3176,58.4215,88600.0
2008-06-09 13:00:00,78.7,78.7,78.03,78.28,142700.0,58.4215,58.4215,57.9241,58.1097,142700.0
2008-06-09 13:30:00,78.26,78.3,78.0,78.08,141600.0,58.0949,58.1246,57.9019,57.9612,141600.0
2008-06-09 14:00:00,78.08,78.15,77.6,77.66,297300.0,57.9612,58.0132,57.6049,57.6495,297300.0
2008-06-09 14:30:00,77.67,77.83,77.32,77.41,231000.0,57.6569,57.7757,57.3971,57.4639,231000.0
2008-06-09 15:00:00,77.41,77.56,77.25,77.3,219900.0,57.4639,57.5752,57.3451,57.3822,219900.0
2008-06-09 15:30:00,77.3,77.88,77.28,77.75,367100.0,57.3822,57.8128,57.3674,57.7163,367100.0
2008-06-10 09:30:00,77.28,77.32,76.7,76.72,128200.0,57.3674,57.3971,56.9368,56.9517,128200.0
2008-06-10 10:00:00,76.72,77.59,76.65,77.54,152100.0,56.9517,57.5975,56.8997,57.5604,152100.0
2008-06-10 10:30:00,77.53,77.56,77.02,77.14,125200.0,57.553,57.5752,57.1744,57.2635,125200.0
2008-06-10 11:00:00,77.14,77.28,77.04,77.14,121100.0,57.2635,57.3674,57.1892,57.2635,121100.0
2008-06-10 11:30:00,77.13,77.19,76.82,76.95,131500.0,57.256,57.3006,57.0259,57.1224,131500.0
2008-06-10 12:00:00,76.97,77.38,76.87,77.33,150300.0,57.1373,57.4416,57.063,57.4045,150300.0
2008-06-10 12:30:00,77.34,77.55,77.26,77.5,92600.0,57.4119,57.5678,57.3525,57.5307,92600.0
2008-06-10 13:00:00,77.49,77.64,77.4,77.5,125900.0,57.5233,57.6346,57.4565,57.5307,125900.0
2008-06-10 13:30:00,77.5,77.54,77.26,77.29,85800.0,57.5307,57.5604,57.3525,57.3748,85800.0
2008-06-10 14:00:00,77.26,77.34,76.8,77.06,99200.0,57.3525,57.4119,57.0111,57.2041,99200.0
2008-06-10 14:30:00,77.09,77.11,76.86,77.08,94600.0,57.2263,57.2412,57.0556,57.2189,94600.0
2008-06-10 15:00:00,77.1,77.14,76.87,77.05,127600.0,57.2338,57.2635,57.063,57.1966,127600.0
2008-06-10 15:30:00,77.07,77.15,76.72,76.93,175900.0,57.2115,57.2709,56.9517,57.1076,175900.0
2008-06-11 09:30:00,76.74,76.75,75.69,75.82,255600.0,56.9665,56.9739,56.1871,56.2836,255600.0
2008-06-11 10:00:00,75.83,75.83,74.76,74.8,230000.0,56.291,56.291,55.4967,55.5264,230000.0
2008-06-11 10:30:00,74.83,75.18,74.56,75.15,283400.0,55.5487,55.8085,55.3482,55.7862,283400.0
2008-06-11 11:00:00,75.15,75.33,74.96,74.98,178100.0,55.7862,55.9198,55.6452,55.66,178100.0
2008-06-11 11:30:00,74.96,75.19,74.94,75.13,151000.0,55.6452,55.8159,55.6303,55.7714,151000.0
2008-06-11 12:00:00,75.12,75.31,75.11,75.18,94900.0,55.7639,55.905,55.7565,55.8085,94900.0
2008-06-11 12:30:00,75.2,75.52,75.15,75.44,143900.0,55.8233,56.0609,55.7862,56.0015,143900.0
2008-06-11 13:00:00,75.42,75.65,75.4,75.63,90800.0,55.9866,56.1574,55.9718,56.1425,90800.0
2008-06-11 13:30:00,75.61,75.72,75.52,75.68,173800.0,56.1277,56.2093,56.0609,56.1797,173800.0
2008-06-11 14:00:00,75.68,75.85,75.58,75.63,153700.0,56.1797,56.3059,56.1054,56.1425,153700.0
2008-06-11 14:30:00,75.64,75.65,75.22,75.35,180600.0,56.15,56.1574,55.8382,55.9347,180600.0
2008-06-11 15:00:00,75.35,75.56,75.31,75.45,233500.0,55.9347,56.0906,55.905,56.0089,233500.0
2008-06-11 15:30:00,75.43,75.48,74.83,74.85,247400.0,55.9941,56.0312,55.5487,55.5635,247400.0
2008-06-12 09:30:00,75.04,77.54,75.04,77.38,353500.0,55.7046,57.5604,55.7046,57.4416,353500.0
2008-06-12 10:00:00,77.36,77.64,77.11,77.14,222100.0,57.4268,57.6346,57.2412,57.2635,222100.0
2008-06-12 10:30:00,77.1,77.49,77.07,77.22,276300.0,57.2338,57.5233,57.2115,57.3228,276300.0
2008-06-12 11:00:00,77.19,77.77,77.19,77.55,156200.0,57.3006,57.7311,57.3006,57.5678,156200.0
2008-06-12 11:30:00,77.6,77.66,77.53,77.59,73000.0,57.6049,57.6495,57.553,57.5975,73000.0
2008-06-12 12:00:00,77.6,77.79,77.54,77.78,79000.0,57.6049,57.746,57.5604,57.7385,79000.0
2008-06-12 12:30:00,77.79,77.86,77.53,77.55,80300.0,57.746,57.7979,57.553,57.5678,80300.0
2008-06-12 13:00:00,77.57,77.66,77.29,77.47,98000.0,57.5827,57.6495,57.3748,57.5084,98000.0
2008-06-12 13:30:00,77.48,77.5,77.08,77.16,116400.0,57.5159,57.5307,57.2189,57.2783,116400.0
2008-06-12 14:00:00,77.15,77.18,76.9,76.92,107400.0,57.2709,57.2932,57.0853,57.1001,107400.0
2008-06-12 14:30:00,76.92,77.08,76.58,76.76,62400.0,57.1001,57.2189,56.8478,56.9814,62400.0
2008-06-12 15:00:00,76.77,76.91,76.24,76.38,115000.0,56.9888,57.0927,56.5954,56.6993,115000.0
2008-06-12 15:30:00,76.36,76.58,76.18,76.55,172400.0,56.6844,56.8478,56.5508,56.8255,172400.0
2008-06-13 09:30:00,76.5,78.9,76.5,78.81,356600.0,56.7884,58.57,56.7884,58.5032,356600.0
2008-06-13 10:00:00,78.78,79.96,78.78,79.51,384800.0,58.4809,59.3568,58.4809,59.0228,384800.0
2008-06-13 10:30:00,79.5,79.56,78.93,79.04,243100.0,59.0154,59.0599,58.5922,58.6739,243100.0
2008-06-13 11:00:00,79.04,79.15,78.76,78.89,224800.0,58.6739,58.7555,58.466,58.5625,224800.0
2008-06-13 11:30:00,78.9,79.06,78.62,78.65,248200.0,58.57,58.6887,58.3621,58.3844,248200.0
2008-06-13 12:00:00,78.65,78.73,78.53,78.62,156700.0,58.3844,58.4438,58.2953,58.3621,156700.0
2008-06-13 12:30:00,78.64,78.89,78.26,78.27,110800.0,58.377,58.5625,58.0949,58.1023,110800.0
2008-06-13 13:00:00,78.26,78.54,78.02,78.25,151900.0,58.0949,58.3027,57.9167,58.0874,151900.0
2008-06-13 13:30:00,78.29,78.33,77.94,78.03,64400.0,58.1171,58.1468,57.8573,57.9241,64400.0
2008-06-13 14:00:00,78.04,78.35,77.89,78.28,67800.0,57.9316,58.1617,57.8202,58.1097,67800.0
2008-06-13 14:30:00,78.28,78.57,78.25,78.49,58300.0,58.1097,58.325,58.0874,58.2656,58300.0
2008-06-13 15:00:00,78.5,78.67,78.29,78.34,91600.0,58.273,58.3992,58.1171,58.1543,91600.0
2008-06-13 15:30:00,78.33,78.73,78.09,78.69,269400.0,58.1468,58.4438,57.9687,58.4141,269400.0
2008-06-16 09:30:00,78.64,78.64,77.27,77.37,245800.0,58.377,58.377,57.36,57.4342,245800.0
2008-06-16 10:00:00,77.39,77.39,76.95,77.01,200700.0,57.449,57.449,57.1224,57.167,200700.0
2008-06-16 10:30:00,77.04,77.51,76.82,77.51,134100.0,57.1892,57.5381,57.0259,57.5381,134100.0
2008-06-16 11:00:00,77.52,77.6,77.32,77.41,78400.0,57.5455,57.6049,57.3971,57.4639,78400.0
2008-06-16 11:30:00,77.41,77.51,77.28,77.33,52600.0,57.4639,57.5381,57.3674,57.4045,52600.0
2008-06-16 12:00:00,77.29,77.32,77.06,77.17,88300.0,57.3748,57.3971,57.2041,57.2857,88300.0
2008-06-16 12:30:00,77.15,77.6,77.15,77.44,79300.0,57.2709,57.6049,57.2709,57.4862,79300.0
2008-06-16 13:00:00,77.44,77.78,77.28,77.78,65100.0,57.4862,57.7385,57.3674,57.7385,65100.0
2008-06-16 13:30:00,77.81,77.97,77.77,77.94,119400.0,57.7608,57.8796,57.7311,57.8573,119400.0
2008-06-16 14:00:00,77.94,77.96,77.76,77.87,64400.0,57.8573,57.8722,57.7237,57.8054,64400.0
2008-06-16 14:30:00,77.88,78.15,77.85,78.1,53100.0,57.8128,58.0132,57.7905,57.9761,53100.0
2008-06-16 15:00:00,78.09,78.18,77.94,77.99,89000.0,57.9687,58.0355,57.8573,57.8944,89000.0
2008-06-16 15:30:00,77.98,78.02,77.67,77.71,178400.0,57.887,57.9167,57.6569,57.6866,178400.0
2008-06-17 09:30:00,77.73,78.32,77.71,77.79,114600.0,57.7014,58.1394,57.6866,57.746,114600.0
2008-06-17 10:00:00,77.78,77.94,77.7,77.78,101000.0,57.7385,57.8573,57.6792,57.7385,101000.0
2008-06-17 10:30:00,77.74,77.94,77.73,77.9,106600.0,57.7089,57.8573,57.7014,57.8276,106600.0
2008-06-17 11:00:00,77.91,78.05,77.67,77.72,88200.0,57.8351,57.939,57.6569,57.694,88200.0
2008-06-17 11:30:00,77.72,77.81,77.64,77.69,68500.0,57.694,57.7608,57.6346,57.6717,68500.0
2008-06-17 12:00:00,77.68,77.74,77.48,77.5,56500.0,57.6643,57.7089,57.5159,57.5307,56500.0
2008-06-17 12:30:00,77.51,77.56,77.42,77.51,47400.0,57.5381,57.5752,57.4713,57.5381,47400.0
2008-06-17 13:00:00,77.51,77.66,77.44,77.64,73400.0,57.5381,57.6495,57.4862,57.6346,73400.0
2008-06-17 13:30:00,77.62,77.66,77.46,77.55,32000.0,57.6198,57.6495,57.501,57.5678,32000.0
2008-06-17 14:00:00,77.55,77.63,77.19,77.2,91100.0,57.5678,57.6272,57.3006,57.308,91100.0
2008-06-17 14:30:00,77.21,77.43,77.17,77.38,55000.0,57.3154,57.4787,57.2857,57.4416,55000.0
2008-06-17 15:00:00,77.36,77.38,76.94,77.04,111900.0,57.4268,57.4416,57.115,57.1892,111900.0
2008-06-17 15:30:00,77.03,77.07,76.89,76.92,170500.0,57.1818,57.2115,57.0779,57.1001,170500.0
2008-06-18 09:30:00,76.59,76.59,75.54,75.67,180400.0,56.8552,56.8552,56.0757,56.1722,180400.0
2008-06-18 10:00:00,75.67,76.3,75.55,76.08,155100.0,56.1722,56.6399,56.0832,56.4766,155100.0
2008-06-18 10:30:00,76.09,76.18,75.66,75.78,113100.0,56.484,56.5508,56.1648,56.2539,113100.0
2008-06-18 11:00:00,75.79,76.32,75.76,76.18,130700.0,56.2613,56.6547,56.239,56.5508,130700.0
2008-06-18 11:30:00,76.19,76.53,76.13,76.44,118900.0,56.5582,56.8106,56.5137,56.7438,118900.0
2008-06-18 12:00:00,76.47,76.47,76.24,76.37,89000.0,56.7661,56.7661,56.5954,56.6919,89000.0
2008-06-18 12:30:00,76.37,76.56,76.31,76.37,148700.0,56.6919,56.8329,56.6473,56.6919,148700.0
2008-06-18 13:00:00,76.37,76.38,76.0,76.06,74000.0,56.6919,56.6993,56.4172,56.4617,74000.0
2008-06-18 13:30:00,76.06,76.22,75.93,76.14,60500.0,56.4617,56.5805,56.3652,56.5211,60500.0
2008-06-18 14:00:00,76.14,76.33,75.87,75.98,82600.0,56.5211,56.6622,56.3207,56.4024,82600.0
2008-06-18 14:30:00,75.98,76.14,75.9,76.09,60700.0,56.4024,56.5211,56.343,56.484,60700.0
2008-06-18 15:00:00,76.08,76.44,76.06,76.38,154200.0,56.4766,56.7438,56.4617,56.6993,154200.0
2008-06-18 15:30:00,76.38,76.45,76.14,76.28,214600.0,56.6993,56.7512,56.5211,56.6251,214600.0
2008-06-19 09:30:00,76.3,76.67,76.0,76.17,98400.0,56.6399,56.9146,56.4172,56.5434,98400.0
2008-06-19 10:00:00,76.18,76.84,75.95,76.84,121300.0,56.5508,57.0408,56.3801,57.0408,121300.0
2008-06-19 10:30:00,76.83,77.12,76.71,77.08,97100.0,57.0333,57.2486,56.9443,57.2189,97100.0
2008-06-19 11:00:00,77.09,77.23,76.7,76.78,96900.0,57.2263,57.3303,56.9368,56.9962,96900.0
2008-06-19 11:30:00,76.82,77.04,76.8,76.98,55000.0,57.0259,57.1892,57.0111,57.1447,55000.0
2008-06-19 12:00:00,76.99,77.44,76.96,77.31,66600.0,57.1521,57.4862,57.1298,57.3897,66600.0
2008-06-19 12:30:00,77.31,77.5,77.31,77.36,43000.0,57.3897,57.5307,57.3897,57.4268,43000.0
2008-06-19 13:00:00,77.37,77.5,77.31,77.49,61500.0,57.4342,57.5307,57.3897,57.5233,61500.0
2008-06-19 13:30:00,77.49,77.51,77.08,77.15,71600.0,57.5233,57.5381,57.2189,57.2709,71600.0
2008-06-19 14:00:00,77.14,77.53,77.04,77.53,57600.0,57.2635,57.553,57.1892,57.553,57600.0
2008-06-19 14:30:00,77.52,78.15,77.51,78.12,206900.0,57.5455,58.0132,57.5381,57.9909,206900.0
2008-06-19 15:00:00,78.12,78.39,78.11,78.34,255500.0,57.9909,58.1914,57.9835,58.1543,255500.0
2008-06-19 15:30:00,78.35,78.88,78.24,78.6,647600.0,58.1617,58.5551,58.08,58.3473,647600.0
2008-06-20 09:30:00,78.35,78.38,77.39,77.53,303400.0,58.1617,58.1839,57.449,57.553,303400.0
2008-06-20 10:00:00,77.5,77.51,77.08,77.11,126000.0,57.5307,57.5381,57.2189,57.2412,126000.0
2008-06-20 10:30:00,77.11,77.14,76.73,76.97,155400.0,57.2412,57.2635,56.9591,57.1373,155400.0
2008-06-20 11:00:00,76.94,77.04,76.79,76.93,156600.0,57.115,57.1892,57.0036,57.1076,156600.0
2008-06-20 11:30:00,76.93,76.98,76.85,76.93,134400.0,57.1076,57.1447,57.0482,57.1076,134400.0
2008-06-20 12:00:00,76.94,76.95,76.61,76.81,57900.0,57.115,57.1224,56.87,57.0185,57900.0
2008-06-20 12:30:00,76.8,76.88,76.72,76.78,38600.0,57.0111,57.0705,56.9517,56.9962,38600.0
2008-06-20 13:00:00,76.79,76.83,76.36,76.38,116200.0,57.0036,57.0333,56.6844,56.6993,116200.0
2008-06-20 13:30:00,76.37,76.47,76.17,76.41,98900.0,56.6919,56.7661,56.5434,56.7216,98900.0
2008-06-20 14:00:00,76.42,76.62,76.21,76.25,103400.0,56.729,56.8774,56.5731,56.6028,103400.0
2008-06-20 14:30:00,76.24,76.26,75.76,75.83,126100.0,56.5954,56.6102,56.239,56.291,126100.0
2008-06-20 15:00:00,75.83,76.08,75.71,75.99,169400.0,56.291,56.4766,56.2019,56.4098,169400.0
2008-06-20 15:30:00,75.98,76.22,75.9,76.07,225000.0,56.4024,56.5805,56.343,56.4692,225000.0
2008-06-23 09:30:00,76.26,76.51,76.04,76.19,117500.0,56.6102,56.7958,56.4469,56.5582,117500.0
2008-06-23 10:00:00,76.19,76.21,75.93,75.98,157600.0,56.5582,56.5731,56.3652,56.4024,157600.0
2008-06-23 10:30:00,76.0,76.12,75.55,75.67,157900.0,56.4172,56.5063,56.0832,56.1722,157900.0
2008-06-23 11:00:00,75.66,75.72,75.35,75.38,110200.0,56.1648,56.2093,55.9347,55.957,110200.0
2008-06-23 11:30:00,75.4,75.56,75.14,75.34,170600.0,55.9718,56.0906,55.7788,55.9273,170600.0
2008-06-23 12:00:00,75.36,75.41,74.96,75.18,161000.0,55.9421,55.9792,55.6452,55.8085,161000.0
2008-06-23 12:30:00,75.17,75.28,74.98,75.11,141400.0,55.8011,55.8827,55.66,55.7565,141400.0
2008-06-23 13:00:00,75.1,75.43,75.02,75.32,79300.0,55.7491,55.9941,55.6897,55.9124,79300.0
2008-06-23 13:30:00,75.35,75.72,75.26,75.69,109300.0,55.9347,56.2093,55.8679,56.1871,109300.0
2008-06-23 14:00:00,75.68,75.75,75.03,75.37,161400.0,56.1797,56.2316,55.6971,55.9495,161400.0
2008-06-23 14:30:00,75.36,75.44,74.98,75.19,131700.0,55.9421,56.0015,55.66,55.8159,131700.0
2008-06-23 15:00:00,75.2,75.26,74.99,75.16,144700.0,55.8233,55.8679,55.6674,55.7936,144700.0
2008-06-23 15:30:00,75.18,75.42,75.14,75.3,287700.0,55.8085,55.9866,55.7788,55.8976,287700.0
2008-06-24 09:30:00,75.18,75.18,74.27,74.29,184000.0,55.8085,55.8085,55.133,55.1478,184000.0
2008-06-24 10:00:00,74.26,74.26,73.75,73.88,279100.0,55.1255,55.1255,54.747,54.8435,279100.0
2008-06-24 10:30:00,73.89,74.47,73.84,74.45,172600.0,54.8509,55.2814,54.8138,55.2666,172600.0
2008-06-24 11:00:00,74.43,74.59,74.29,74.5,202000.0,55.2517,55.3705,55.1478,55.3037,202000.0
2008-06-24 11:30:00,74.5,74.63,74.05,74.58,167700.0,55.3037,55.4002,54.9697,55.3631,167700.0
2008-06-24 12:00:00,74.58,74.75,74.43,74.75,82200.0,55.3631,55.4893,55.2517,55.4893,82200.0
2008-06-24 12:30:00,74.75,74.86,74.63,74.7,68100.0,55.4893,55.5709,55.4002,55.4522,68100.0
2008-06-24 13:00:00,74.71,74.8,74.5,74.5,77000.0,55.4596,55.5264,55.3037,55.3037,77000.0
2008-06-24 13:30:00,74.5,74.6,74.34,74.45,87700.0,55.3037,55.3779,55.1849,55.2666,87700.0
2008-06-24 14:00:00,74.45,74.78,74.45,74.76,96900.0,55.2666,55.5116,55.2666,55.4967,96900.0
2008-06-24 14:30:00,74.76,74.9,74.52,74.66,130900.0,55.4967,55.6006,55.3185,55.4225,130900.0
2008-06-24 15:00:00,74.66,74.72,74.31,74.39,183300.0,55.4225,55.467,55.1627,55.222,183300.0
2008-06-24 15:30:00,74.41,74.46,74.21,74.26,277200.0,55.2369,55.274,55.0884,55.1255,277200.0
2008-06-25 09:30:00,74.6,74.6,72.5,72.71,329500.0,55.3779,55.3779,53.819,53.9749,329500.0
2008-06-25 10:00:00,72.7,72.78,71.27,71.59,499900.0,53.9675,54.0269,52.906,53.1435,499900.0
2008-06-25 10:30:00,71.62,72.09,71.56,71.97,258400.0,53.1658,53.5147,53.1212,53.4256,258400.0
2008-06-25 11:00:00,71.97,72.12,71.93,72.09,183900.0,53.4256,53.537,53.3959,53.5147,183900.0
2008-06-25 11:30:00,72.08,72.22,71.76,71.8,174500.0,53.5073,53.6112,53.2697,53.2994,174500.0
2008-06-25 12:00:00,71.8,72.29,71.72,72.28,148000.0,53.2994,53.6631,53.24,53.6557,148000.0
2008-06-25 12:30:00,72.28,72.32,71.96,72.1,155200.0,53.6557,53.6854,53.4182,53.5221,155200.0
2008-06-25 13:00:00,72.09,72.21,72.06,72.18,129200.0,53.5147,53.6038,53.4924,53.5815,129200.0
2008-06-25 13:30:00,72.18,72.32,72.15,72.29,149400.0,53.5815,53.6854,53.5592,53.6631,149400.0
2008-06-25 14:00:00,72.29,72.81,72.18,72.53,408800.0,53.6631,54.0492,53.5815,53.8413,408800.0
2008-06-25 14:30:00,72.55,72.84,72.35,72.81,205300.0,53.8562,54.0714,53.7077,54.0492,205300.0
2008-06-25 15:00:00,72.82,73.28,72.72,72.87,409300.0,54.0566,54.3981,53.9824,54.0937,409300.0
2008-06-25 15:30:00,72.93,72.93,72.44,72.69,502300.0,54.1382,54.1382,53.7745,53.9601,502300.0
2008-06-26 09:30:00,71.23,71.92,69.99,70.32,419900.0,52.8763,53.3885,51.9558,52.2008,419900.0
2008-06-26 10:00:00,70.34,70.97,69.98,70.79,225600.0,52.2156,52.6833,51.9484,52.5497,225600.0
2008-06-26 10:30:00,70.82,70.88,69.84,69.99,193000.0,52.5719,52.6165,51.8444,51.9558,193000.0
2008-06-26 11:00:00,69.97,70.34,69.83,69.93,117900.0,51.9409,52.2156,51.837,51.9112,117900.0
2008-06-26 11:30:00,69.96,70.21,69.92,70.0,140500.0,51.9335,52.1191,51.9038,51.9632,140500.0
2008-06-26 12:00:00,70.0,70.38,69.85,70.22,180000.0,51.9632,52.2453,51.8519,52.1265,180000.0
2008-06-26 12:30:00,70.22,70.24,69.64,69.92,145500.0,52.1265,52.1414,51.696,51.9038,145500.0
2008-06-26 13:00:00,69.9,70.01,69.6,69.64,88200.0,51.889,51.9706,51.6663,51.696,88200.0
2008-06-26 13:30:00,69.62,69.79,69.57,69.73,117800.0,51.6811,51.8073,51.644,51.7628,117800.0
2008-06-26 14:00:00,69.73,70.72,69.46,69.66,390800.0,51.7628,52.4977,51.5624,51.7108,390800.0
2008-06-26 14:30:00,69.65,70.03,69.59,69.93,362700.0,51.7034,51.9855,51.6589,51.9112,362700.0
2008-06-26 15:00:00,69.97,70.24,69.89,70.15,191500.0,51.9409,52.1414,51.8816,52.0746,191500.0
2008-06-26 15:30:00,70.15,70.38,70.08,70.11,382800.0,52.0746,52.2453,52.0226,52.0449,382800.0
2008-06-27 09:30:00,69.99,71.38,69.66,71.21,489600.0,51.9558,52.9876,51.7108,52.8614,489600.0
2008-06-27 10:00:00,71.21,71.34,70.42,70.55,284600.0,52.8614,52.9579,52.275,52.3715,284600.0
2008-06-27 10:30:00,70.56,71.14,70.56,71.08,178400.0,52.3789,52.8095,52.3789,52.7649,178400.0
2008-06-27 11:00:00,71.07,71.14,70.72,71.0,182600.0,52.7575,52.8095,52.4977,52.7055,182600.0
2008-06-27 11:30:00,71.02,71.09,70.9,71.03,121300.0,52.7204,52.7724,52.6313,52.7278,121300.0
2008-06-27 12:00:00,71.01,71.44,70.85,71.43,221900.0,52.713,53.0322,52.5942,53.0247,221900.0
2008-06-27 12:30:00,71.43,71.52,71.26,71.3,153200.0,53.0247,53.0916,52.8985,52.9282,153200.0
2008-06-27 13:00:00,71.34,71.36,70.51,70.61,269300.0,52.9579,52.9728,52.3418,52.416,269300.0
2008-06-27 13:30:00,70.62,70.66,70.2,70.43,192400.0,52.4235,52.4531,52.1117,52.2824,192400.0
2008-06-27 14:00:00,70.42,70.72,70.27,70.64,278800.0,52.275,52.4977,52.1636,52.4383,278800.0
2008-06-27 14:30:00,70.66,70.7,70.36,70.63,173900.0,52.4531,52.4828,52.2304,52.4309,173900.0
2008-06-27 15:00:00,70.63,70.87,70.42,70.52,204100.0,52.4309,52.609,52.275,52.3492,204100.0
2008-06-27 15:30:00,70.52,71.0,70.39,70.87,534800.0,52.3492,52.7055,52.2527,52.609,534800.0
2008-06-30 09:30:00,71.04,71.26,70.37,70.37,244300.0,52.7352,52.8985,52.2379,52.2379,244300.0
2008-06-30 10:00:00,70.36,70.8,70.33,70.8,130100.0,52.2304,52.5571,52.2082,52.5571,130100.0
2008-06-30 10:30:00,70.8,71.21,70.73,71.21,79100.0,52.5571,52.8614,52.5051,52.8614,79100.0
2008-06-30 11:00:00,71.24,71.74,71.21,71.73,124400.0,52.8837,53.2549,52.8614,53.2474,124400.0
2008-06-30 11:30:00,71.74,71.76,71.5,71.53,95700.0,53.2549,53.2697,53.0767,53.099,95700.0
2008-06-30 12:00:00,71.55,71.6,71.22,71.29,115300.0,53.1138,53.1509,52.8689,52.9208,115300.0
2008-06-30 12:30:00,71.29,71.48,71.18,71.38,90200.0,52.9208,53.0619,52.8392,52.9876,90200.0
2008-06-30 13:00:00,71.38,71.57,71.25,71.43,77000.0,52.9876,53.1287,52.8911,53.0247,77000.0
2008-06-30 13:30:00,71.44,71.51,71.31,71.49,151500.0,53.0322,53.0841,52.9357,53.0693,151500.0
2008-06-30 14:00:00,71.49,71.6,71.36,71.54,121000.0,53.0693,53.1509,52.9728,53.1064,121000.0
2008-06-30 14:30:00,71.54,71.55,71.35,71.48,182400.0,53.1064,53.1138,52.9654,53.0619,182400.0
2008-06-30 15:00:00,71.46,71.75,71.45,71.49,166100.0,53.047,53.2623,53.0396,53.0693,166100.0
2008-06-30 15:30:00,71.49,71.68,71.19,71.27,581900.0,53.0693,53.2103,52.8466,52.906,581900.0
2008-07-01 09:30:00,70.0,70.58,70.0,70.34,411300.0,51.9632,52.3938,51.9632,52.2156,411300.0
2008-07-01 10:00:00,70.35,71.19,70.22,70.45,439500.0,52.223,52.8466,52.1265,52.2973,439500.0
2008-07-01 10:30:00,70.45,71.56,70.4,71.56,224500.0,52.2973,53.1212,52.2601,53.1212,224500.0
2008-07-01 11:00:00,71.56,71.71,71.38,71.49,149900.0,53.1212,53.2326,52.9876,53.0693,149900.0
2008-07-01 11:30:00,71.45,71.6,71.38,71.46,207400.0,53.0396,53.1509,52.9876,53.047,207400.0
2008-07-01 12:00:00,71.48,71.51,70.71,70.72,238200.0,53.0619,53.0841,52.4903,52.4977,238200.0
2008-07-01 12:30:00,70.72,71.02,70.62,70.94,123400.0,52.4977,52.7204,52.4235,52.661,123400.0
2008-07-01 13:00:00,70.94,71.16,70.82,71.13,144400.0,52.661,52.8243,52.5719,52.802,144400.0
2008-07-01 13:30:00,71.1,71.38,70.8,71.3,276700.0,52.7798,52.9876,52.5571,52.9282,276700.0
2008-07-01 14:00:00,71.3,71.61,71.28,71.38,557700.0,52.9282,53.1584,52.9134,52.9876,557700.0
2008-07-01 14:30:00,71.37,72.4,71.33,72.35,402900.0,52.9802,53.7448,52.9505,53.7077,402900.0
2008-07-01 15:00:00,72.33,72.45,71.96,72.17,468100.0,53.6928,53.7819,53.4182,53.5741,468100.0
2008-07-01 15:30:00,72.17,72.39,72.1,72.29,397600.0,53.5741,53.7374,53.5221,53.6631,397600.0
2008-07-02 09:30:00,72.67,72.67,71.56,71.78,144500.0,53.9452,53.9452,53.1212,53.2846,144500.0
2008-07-02 10:00:00,71.78,71.99,71.23,71.37,143200.0,53.2846,53.4405,52.8763,52.9802,143200.0
2008-07-02 10:30:00,71.37,71.54,71.21,71.36,201700.0,52.9802,53.1064,52.8614,52.9728,201700.0
2008-07-02 11:00:00,71.36,71.36,71.1,71.11,254700.0,52.9728,52.9728,52.7798,52.7872,254700.0
2008-07-02 11:30:00,71.09,71.13,70.82,70.93,250800.0,52.7724,52.802,52.5719,52.6536,250800.0
2008-07-02 12:00:00,70.95,71.25,70.89,70.93,153500.0,52.6684,52.8911,52.6239,52.6536,153500.0
2008-07-02 12:30:00,70.94,71.23,70.82,71.17,136600.0,52.661,52.8763,52.5719,52.8317,136600.0
2008-07-02 13:00:00,71.17,71.67,71.06,71.64,268500.0,52.8317,53.2029,52.7501,53.1806,268500.0
2008-07-02 13:30:00,71.64,72.01,71.61,71.8,305500.0,53.1806,53.4553,53.1584,53.2994,305500.0
2008-07-02 14:00:00,71.82,71.86,71.25,71.27,222900.0,53.3143,53.3439,52.8911,52.906,222900.0
2008-07-02 14:30:00,71.27,71.27,71.03,71.11,250500.0,52.906,52.906,52.7278,52.7872,250500.0
2008-07-02 15:00:00,71.1,71.1,70.6,70.6,193600.0,52.7798,52.7798,52.4086,52.4086,193600.0
2008-07-02 15:30:00,70.62,70.64,70.02,70.12,544200.0,52.4235,52.4383,51.9781,52.0523,544200.0
2008-07-03 09:00:00,70.19,70.19,70.19,70.19,300.0,52.1043,52.1043,52.1043,52.1043,300.0
2008-07-03 09:30:00,70.67,71.0,69.12,69.35,327000.0,52.4606,52.7055,51.31,51.4807,327000.0
2008-07-03 10:00:00,69.36,70.25,69.22,70.24,179900.0,51.4881,52.1488,51.3842,52.1414,179900.0
2008-07-03 10:30:00,70.25,70.92,70.09,70.76,229600.0,52.1488,52.6462,52.03,52.5274,229600.0
2008-07-03 11:00:00,70.76,71.13,70.57,70.99,211000.0,52.5274,52.802,52.3863,52.6981,211000.0
2008-07-03 11:30:00,70.99,71.05,70.62,70.79,156800.0,52.6981,52.7427,52.4235,52.5497,156800.0
2008-07-03 12:00:00,70.79,70.79,70.2,70.33,142500.0,52.5497,52.5497,52.1117,52.2082,142500.0
2008-07-03 12:30:00,70.33,70.67,70.02,70.48,274300.0,52.2082,52.4606,51.9781,52.3195,274300.0
2008-07-07 09:30:00,70.69,72.13,70.69,72.13,148100.0,52.4754,53.5444,52.4754,53.5444,148100.0
2008-07-07 10:00:00,72.13,72.14,70.98,71.0,250300.0,53.5444,53.5518,52.6907,52.7055,250300.0
2008-07-07 10:30:00,71.0,71.4,70.94,71.23,208100.0,52.7055,53.0025,52.661,52.8763,208100.0
2008-07-07 11:00:00,71.21,71.42,71.05,71.38,134300.0,52.8614,53.0173,52.7427,52.9876,134300.0
2008-07-07 11:30:00,71.39,71.45,71.02,71.19,119000.0,52.9951,53.0396,52.7204,52.8466,119000.0
2008-07-07 12:00:00,71.19,71.25,70.22,70.23,132600.0,52.8466,52.8911,52.1265,52.1339,132600.0
2008-07-07 12:30:00,70.21,70.63,69.85,69.92,104500.0,52.1191,52.4309,51.8519,51.9038,104500.0
2008-07-07 13:00:00,69.91,69.97,69.35,69.39,219200.0,51.8964,51.9409,51.4807,51.5104,219200.0
2008-07-07 13:30:00,69.41,69.69,69.34,69.58,108800.0,51.5252,51.7331,51.4733,51.6514,108800.0
2008-07-07 14:00:00,69.58,70.06,69.35,69.89,132800.0,51.6514,52.0078,51.4807,51.8816,132800.0
2008-07-07 14:30:00,69.86,70.0,69.76,69.98,111700.0,51.8593,51.9632,51.7851,51.9484,111700.0
2008-07-07 15:00:00,70.0,71.01,69.99,71.01,332100.0,51.9632,52.713,51.9558,52.713,332100.0
2008-07-07 15:30:00,70.98,71.08,70.39,70.44,309200.0,52.6907,52.7649,52.2527,52.2898,309200.0
2008-07-08 09:30:00,70.35,70.76,69.79,70.11,282000.0,52.223,52.5274,51.8073,52.0449,282000.0
2008-07-08 10:00:00,70.08,70.14,69.4,69.98,253900.0,52.0226,52.0671,51.5178,51.9484,253900.0
2008-07-08 10:30:00,69.97,70.1,69.1,69.46,135900.0,51.9409,52.0374,51.2951,51.5624,135900.0
2008-07-08 11:00:00,69.46,70.17,69.26,70.12,153700.0,51.5624,52.0894,51.4139,52.0523,153700.0
2008-07-08 11:30:00,70.1,70.21,69.79,69.99,129800.0,52.0374,52.1191,51.8073,51.9558,129800.0
2008-07-08 12:00:00,69.99,70.28,69.77,70.2,121200.0,51.9558,52.1711,51.7925,52.1117,121200.0
2008-07-08 12:30:00,70.22,70.36,70.03,70.21,118300.0,52.1265,52.2304,51.9855,52.1191,118300.0
2008-07-08 13:00:00,70.21,70.55,69.94,70.15,162100.0,52.1191,52.3715,51.9187,52.0746,162100.0
2008-07-08 13:30:00,70.17,70.27,69.75,70.13,148500.0,52.0894,52.1636,51.7776,52.0597,148500.0
2008-07-08 14:00:00,70.13,70.47,70.04,70.46,117200.0,52.0597,52.3121,51.9929,52.3047,117200.0
2008-07-08 14:30:00,70.46,71.51,70.41,71.51,328700.0,52.3047,53.0841,52.2676,53.0841,328700.0
2008-07-08 15:00:00,71.51,71.9,71.38,71.88,342100.0,53.0841,53.3736,52.9876,53.3588,342100.0
2008-07-08 15:30:00,71.9,72.69,71.4,72.28,645100.0,53.3736,53.9601,53.0025,53.6557,645100.0
2008-07-09 09:30:00,72.53,72.67,70.4,70.91,411400.0,53.8413,53.9452,52.2601,52.6387,411400.0
2008-07-09 10:00:00,70.88,71.37,70.56,71.2,153000.0,52.6165,52.9802,52.3789,52.854,153000.0
2008-07-09 10:30:00,71.2,71.49,70.75,71.41,130800.0,52.854,53.0693,52.52,53.0099,130800.0
2008-07-09 11:00:00,71.41,72.32,71.4,72.1,177200.0,53.0099,53.6854,53.0025,53.5221,177200.0
2008-07-09 11:30:00,72.09,72.1,71.53,71.67,101500.0,53.5147,53.5221,53.099,53.2029,101500.0
2008-07-09 12:00:00,71.68,72.0,71.57,71.85,81400.0,53.2103,53.4479,53.1287,53.3365,81400.0
2008-07-09 12:30:00,71.87,71.87,71.52,71.7,72200.0,53.3514,53.3514,53.0916,53.2252,72200.0
2008-07-09 13:00:00,71.72,71.72,71.24,71.6,87600.0,53.24,53.24,52.8837,53.1509,87600.0
2008-07-09 13:30:00,71.64,72.12,71.64,72.12,130000.0,53.1806,53.537,53.1806,53.537,130000.0
2008-07-09 14:00:00,72.08,72.15,71.51,71.58,192200.0,53.5073,53.5592,53.0841,53.1361,192200.0
2008-07-09 14:30:00,71.58,71.66,70.93,71.03,221300.0,53.1361,53.1955,52.6536,52.7278,221300.0
2008-07-09 15:00:00,71.02,71.03,70.65,70.67,174400.0,52.7204,52.7278,52.4457,52.4606,174400.0
2008-07-09 15:30:00,70.68,70.78,70.0,70.07,313100.0,52.468,52.5422,51.9632,52.0152,313100.0
2008-07-10 09:30:00,70.05,70.93,68.93,68.97,322800.0,52.0003,52.6536,51.1689,51.1986,322800.0
2008-07-10 10:00:00,68.96,68.96,66.44,67.49,857300.0,51.1912,51.1912,49.3205,50.1,857300.0
2008-07-10 10:30:00,67.48,68.38,67.44,68.06,377700.0,50.0925,50.7606,50.0628,50.5231,377700.0
2008-07-10 11:00:00,68.06,68.19,67.55,67.81,201900.0,50.5231,50.6196,50.1445,50.3375,201900.0
2008-07-10 11:30:00,67.83,68.61,67.82,68.44,188500.0,50.3524,50.9314,50.3449,50.8052,188500.0
2008-07-10 12:00:00,68.44,68.93,68.43,68.62,141200.0,50.8052,51.1689,50.7977,50.9388,141200.0
2008-07-10 12:30:00,68.64,68.64,68.11,68.21,78000.0,50.9536,50.9536,50.5602,50.6344,78000.0
2008-07-10 13:00:00,68.21,68.99,68.21,68.94,97800.0,50.6344,51.2135,50.6344,51.1763,97800.0
2008-07-10 13:30:00,68.93,69.32,68.93,68.96,113300.0,51.1689,51.4584,51.1689,51.1912,113300.0
2008-07-10 14:00:00,68.96,69.04,68.12,68.27,142300.0,51.1912,51.2506,50.5676,50.679,142300.0
2008-07-10 14:30:00,68.27,68.47,67.65,68.07,222200.0,50.679,50.8274,50.2187,50.5305,222200.0
2008-07-10 15:00:00,68.06,68.92,68.03,68.83,234900.0,50.5231,51.1615,50.5008,51.0947,234900.0
2008-07-10 15:30:00,68.83,69.15,68.42,69.04,250000.0,51.0947,51.3322,50.7903,51.2506,250000.0
2008-07-11 09:30:00,68.38,68.74,67.67,68.66,110900.0,50.7606,51.0279,50.2336,50.9685,110900.0
2008-07-11 10:00:00,68.71,69.59,68.59,69.23,207100.0,51.0056,51.6589,50.9165,51.3916,207100.0
2008-07-11 10:30:00,69.22,69.36,68.28,68.45,182400.0,51.3842,51.4881,50.6864,50.8126,182400.0
2008-07-11 11:00:00,68.46,68.8,67.93,67.99,122300.0,50.82,51.0724,50.4266,50.4711,122300.0
2008-07-11 11:30:00,67.99,68.95,67.66,68.95,137900.0,50.4711,51.1838,50.2262,51.1838,137900.0
2008-07-11 12:00:00,68.91,68.95,68.26,68.41,63500.0,51.1541,51.1838,50.6716,50.7829,63500.0
2008-07-11 12:30:00,68.42,68.42,67.85,68.02,55500.0,50.7903,50.7903,50.3672,50.4934,55500.0
2008-07-11 13:00:00,68.02,68.28,67.81,68.25,48900.0,50.4934,50.6864,50.3375,50.6641,48900.0
2008-07-11 13:30:00,68.21,68.4,67.88,67.97,110400.0,50.6344,50.7755,50.3895,50.4563,110400.0
2008-07-11 14:00:00,68.03,68.65,67.9,68.31,119900.0,50.5008,50.9611,50.4043,50.7087,119900.0
2008-07-11 14:30:00,68.28,69.55,68.19,69.47,180200.0,50.6864,51.6292,50.6196,51.5698,180200.0
2008-07-11 15:00:00,69.51,70.24,68.91,69.01,272100.0,51.5995,52.1414,51.1541,51.2283,272100.0
2008-07-11 15:30:00,69.05,69.26,68.64,68.97,182400.0,51.258,51.4139,50.9536,51.1986,182400.0
2008-07-14 09:30:00,69.93,69.93,68.76,68.76,149100.0,51.9112,51.9112,51.0427,51.0427,149100.0
2008-07-14 10:00:00,68.76,68.92,68.04,68.21,154800.0,51.0427,51.1615,50.5082,50.6344,154800.0
2008-07-14 10:30:00,68.25,69.03,68.23,68.95,83100.0,50.6641,51.2431,50.6493,51.1838,83100.0
2008-07-14 11:00:00,68.97,69.03,68.55,68.93,66800.0,51.1986,51.2431,50.8868,51.1689,66800.0
2008-07-14 11:30:00,68.92,69.01,68.11,68.41,115900.0,51.1615,51.2283,50.5602,50.7829,115900.0
2008-07-14 12:00:00,68.4,68.8,68.28,68.5,79000.0,50.7755,51.0724,50.6864,50.8497,79000.0
2008-07-14 12:30:00,68.5,68.73,68.32,68.39,61200.0,50.8497,51.0204,50.7161,50.7681,61200.0
2008-07-14 13:00:00,68.39,68.49,68.13,68.42,44800.0,50.7681,50.8423,50.5751,50.7903,44800.0
2008-07-14 13:30:00,68.42,68.98,68.31,68.8,69300.0,50.7903,51.206,50.7087,51.0724,69300.0
2008-07-14 14:00:00,68.81,69.03,68.72,68.95,52800.0,51.0798,51.2431,51.013,51.1838,52800.0
2008-07-14 14:30:00,68.96,69.03,68.53,68.73,67600.0,51.1912,51.2431,50.872,51.0204,67600.0
2008-07-14 15:00:00,68.72,69.25,68.64,69.06,93800.0,51.013,51.4065,50.9536,51.2654,93800.0
2008-07-14 15:30:00,69.1,69.49,68.86,68.98,226900.0,51.2951,51.5846,51.117,51.206,226900.0
2008-07-15 09:30:00,65.49,66.74,64.82,65.06,390900.0,48.6153,49.5432,48.1179,48.2961,390900.0
2008-07-15 10:00:00,65.08,65.27,63.4,65.27,341700.0,48.3109,48.452,47.0638,48.452,341700.0
2008-07-15 10:30:00,65.24,66.07,64.96,66.06,274400.0,48.4297,49.0458,48.2219,49.0384,274400.0
2008-07-15 11:00:00,66.06,67.16,66.03,67.03,474500.0,49.0384,49.855,49.0162,49.7585,474500.0
2008-07-15 11:30:00,67.0,67.03,66.27,66.51,186700.0,49.7362,49.7585,49.1943,49.3725,186700.0
2008-07-15 12:00:00,66.49,66.72,66.27,66.69,115700.0,49.3576,49.5284,49.1943,49.5061,115700.0
2008-07-15 12:30:00,66.69,67.25,66.61,67.2,136700.0,49.5061,49.9218,49.4467,49.8847,136700.0
2008-07-15 13:00:00,67.2,67.45,66.61,66.84,190300.0,49.8847,50.0703,49.4467,49.6174,190300.0
2008-07-15 13:30:00,66.87,67.45,66.79,67.19,176400.0,49.6397,50.0703,49.5803,49.8773,176400.0
2008-07-15 14:00:00,67.2,67.31,66.81,67.08,203600.0,49.8847,49.9663,49.5952,49.7956,203600.0
2008-07-15 14:30:00,67.07,67.27,66.99,67.07,171400.0,49.7882,49.9366,49.7288,49.7882,171400.0
2008-07-15 15:00:00,67.1,67.48,67.05,67.09,308700.0,49.8104,50.0925,49.7733,49.803,308700.0
2008-07-15 15:30:00,67.1,67.27,66.61,66.73,494100.0,49.8104,49.9366,49.4467,49.5358,494100.0
2008-07-16 09:30:00,66.98,67.05,65.53,66.85,214500.0,49.7214,49.7733,48.645,49.6249,214500.0
2008-07-16 10:00:00,66.81,66.95,65.83,66.02,254400.0,49.5952,49.6991,48.8677,49.0087,254400.0
2008-07-16 10:30:00,66.02,67.06,65.94,66.77,351700.0,49.0087,49.7808,48.9493,49.5655,351700.0
2008-07-16 11:00:00,66.78,66.88,66.09,66.32,330900.0,49.5729,49.6471,49.0607,49.2314,330900.0
2008-07-16 11:30:00,66.34,66.42,66.12,66.3,276000.0,49.2463,49.3057,49.083,49.2166,276000.0
2008-07-16 12:00:00,66.28,66.66,66.2,66.65,253500.0,49.2017,49.4838,49.1424,49.4764,253500.0
2008-07-16 12:30:00,66.66,66.69,66.33,66.41,310800.0,49.4838,49.5061,49.2389,49.2982,310800.0
2008-07-16 13:00:00,66.4,66.89,66.35,66.7,230900.0,49.2908,49.6546,49.2537,49.5135,230900.0
2008-07-16 13:30:00,66.7,67.0,66.48,66.97,328100.0,49.5135,49.7362,49.3502,49.7139,328100.0
2008-07-16 14:00:00,66.98,67.85,66.83,67.68,429200.0,49.7214,50.3672,49.61,50.241,429200.0
2008-07-16 14:30:00,67.68,67.91,67.59,67.76,271900.0,50.241,50.4117,50.1742,50.3004,271900.0
2008-07-16 15:00:00,67.77,68.41,67.7,68.29,257500.0,50.3078,50.7829,50.2558,50.6938,257500.0
2008-07-16 15:30:00,68.29,68.3,67.92,68.09,614700.0,50.6938,50.7012,50.4192,50.5454,614700.0
2008-07-17 09:30:00,68.44,68.46,66.94,67.05,332900.0,50.8052,50.82,49.6917,49.7733,332900.0
2008-07-17 10:00:00,67.07,67.36,66.85,67.0,205700.0,49.7882,50.0035,49.6249,49.7362,205700.0
2008-07-17 10:30:00,67.02,67.1,66.66,66.71,124000.0,49.7511,49.8104,49.4838,49.5209,124000.0
2008-07-17 11:00:00,66.71,66.99,66.53,66.9,136500.0,49.5209,49.7288,49.3873,49.662,136500.0
2008-07-17 11:30:00,66.91,67.51,66.81,67.47,154400.0,49.6694,50.1148,49.5952,50.0851,154400.0
2008-07-17 12:00:00,67.44,67.44,67.16,67.26,105300.0,50.0628,50.0628,49.855,49.9292,105300.0
2008-07-17 12:30:00,67.25,67.38,66.99,67.28,110600.0,49.9218,50.0183,49.7288,49.9441,110600.0
2008-07-17 13:00:00,67.27,68.01,67.17,67.66,164000.0,49.9366,50.486,49.8624,50.2262,164000.0
2008-07-17 13:30:00,67.65,68.17,67.62,68.05,281800.0,50.2187,50.6047,50.1965,50.5157,281800.0
2008-07-17 14:00:00,68.06,68.2,67.88,67.97,229200.0,50.5231,50.627,50.3895,50.4563,229200.0
2008-07-17 14:30:00,67.98,68.02,67.52,67.67,215300.0,50.4637,50.4934,50.1222,50.2336,215300.0
2008-07-17 15:00:00,67.67,68.01,67.6,67.71,231100.0,50.2336,50.486,50.1816,50.2633,231100.0
2008-07-17 15:30:00,67.71,67.74,67.3,67.71,662100.0,50.2633,50.2855,49.9589,50.2633,662100.0
2008-07-18 09:30:00,67.63,68.04,66.38,67.21,580600.0,50.2039,50.5082,49.276,49.8921,580600.0
2008-07-18 10:00:00,67.22,68.16,67.16,67.72,329700.0,49.8995,50.5973,49.855,50.2707,329700.0
2008-07-18 10:30:00,67.77,67.78,67.16,67.21,288000.0,50.3078,50.3152,49.855,49.8921,288000.0
2008-07-18 11:00:00,67.2,67.6,67.12,67.23,186000.0,49.8847,50.1816,49.8253,49.907,186000.0
2008-07-18 11:30:00,67.24,67.42,67.2,67.32,95800.0,49.9144,50.048,49.8847,49.9738,95800.0
2008-07-18 12:00:00,67.32,67.32,67.0,67.0,93000.0,49.9738,49.9738,49.7362,49.7362,93000.0
2008-07-18 12:30:00,66.99,67.57,66.85,66.87,76800.0,49.7288,50.1593,49.6249,49.6397,76800.0
2008-07-18 13:00:00,66.9,67.18,66.8,66.95,63200.0,49.662,49.8698,49.5877,49.6991,63200.0
2008-07-18 13:30:00,66.98,67.13,66.84,66.91,75400.0,49.7214,49.8327,49.6174,49.6694,75400.0
2008-07-18 14:00:00,66.92,67.1,66.86,66.97,64600.0,49.6768,49.8104,49.6323,49.7139,64600.0
2008-07-18 14:30:00,66.99,67.04,66.76,66.88,54400.0,49.7288,49.7659,49.5581,49.6471,54400.0
2008-07-18 15:00:00,66.89,67.04,66.79,66.88,102700.0,49.6546,49.7659,49.5803,49.6471,102700.0
2008-07-18 15:30:00,66.9,67.01,66.82,66.91,146900.0,49.662,49.7436,49.6026,49.6694,146900.0
2008-07-21 09:30:00,67.28,67.92,66.91,67.5,144900.0,49.9441,50.4192,49.6694,50.1074,144900.0
2008-07-21 10:00:00,67.54,67.75,67.08,67.1,97300.0,50.1371,50.293,49.7956,49.8104,97300.0
2008-07-21 10:30:00,67.07,67.32,66.89,67.2,156400.0,49.7882,49.9738,49.6546,49.8847,156400.0
2008-07-21 11:00:00,67.19,67.47,67.05,67.36,125900.0,49.8773,50.0851,49.7733,50.0035,125900.0
2008-07-21 11:30:00,67.37,67.5,67.27,67.34,146900.0,50.0109,50.1074,49.9366,49.9886,146900.0
2008-07-21 12:00:00,67.35,67.61,67.31,67.39,127800.0,49.996,50.189,49.9663,50.0257,127800.0
2008-07-21 12:30:00,67.39,67.53,67.32,67.37,129900.0,50.0257,50.1297,49.9738,50.0109,129900.0
2008-07-21 13:00:00,67.36,67.57,67.29,67.46,111400.0,50.0035,50.1593,49.9515,50.0777,111400.0
2008-07-21 13:30:00,67.49,67.74,67.42,67.65,110200.0,50.1,50.2855,50.048,50.2187,110200.0
2008-07-21 14:00:00,67.67,67.81,67.5,67.69,161100.0,50.2336,50.3375,50.1074,50.2484,161100.0
2008-07-21 14:30:00,67.71,67.95,67.65,67.86,153800.0,50.2633,50.4414,50.2187,50.3746,153800.0
2008-07-21 15:00:00,67.86,68.2,67.7,68.1,227100.0,50.3746,50.627,50.2558,50.5528,227100.0
2008-07-21 15:30:00,68.09,68.44,68.09,68.34,443400.0,50.5454,50.8052,50.5454,50.7309,443400.0
2008-07-22 09:30:00,68.04,68.83,67.96,68.77,196300.0,50.5082,51.0947,50.4489,51.0501,196300.0
2008-07-22 10:00:00,68.77,68.93,68.49,68.64,156200.0,51.0501,51.1689,50.8423,50.9536,156200.0
2008-07-22 10:30:00,68.6,68.87,68.31,68.5,133900.0,50.9239,51.1244,50.7087,50.8497,133900.0
2008-07-22 11:00:00,68.49,68.7,68.4,68.4,97500.0,50.8423,50.9982,50.7755,50.7755,97500.0
2008-07-22 11:30:00,68.4,68.49,68.19,68.45,89600.0,50.7755,50.8423,50.6196,50.8126,89600.0
2008-07-22 12:00:00,68.43,68.77,68.4,68.47,90500.0,50.7977,51.0501,50.7755,50.8274,90500.0
2008-07-22 12:30:00,68.47,68.84,68.42,68.68,96700.0,50.8274,51.1021,50.7903,50.9833,96700.0
2008-07-22 13:00:00,68.66,68.76,68.48,68.65,95700.0,50.9685,51.0427,50.8349,50.9611,95700.0
2008-07-22 13:30:00,68.63,68.84,68.46,68.74,89100.0,50.9462,51.1021,50.82,51.0279,89100.0
2008-07-22 14:00:00,68.78,68.84,68.29,68.56,106200.0,51.0576,51.1021,50.6938,50.8943,106200.0
2008-07-22 14:30:00,68.56,68.84,68.46,68.5,117300.0,50.8943,51.1021,50.82,50.8497,117300.0
2008-07-22 15:00:00,68.5,68.63,68.41,68.62,139700.0,50.8497,50.9462,50.7829,50.9388,139700.0
2008-07-22 15:30:00,68.6,68.92,68.51,68.84,217200.0,50.9239,51.1615,50.8571,51.1021,217200.0
2008-07-23 09:30:00,68.97,69.21,68.05,68.07,150100.0,51.1986,51.3768,50.5157,50.5305,150100.0
2008-07-23 10:00:00,68.07,68.72,67.87,68.44,126600.0,50.5305,51.013,50.382,50.8052,126600.0
2008-07-23 10:30:00,68.49,69.16,68.37,68.91,227400.0,50.8423,51.3397,50.7532,51.1541,227400.0
2008-07-23 11:00:00,68.92,69.08,68.7,68.8,110000.0,51.1615,51.2803,50.9982,51.0724,110000.0
2008-07-23 11:30:00,68.81,69.04,68.63,68.84,81800.0,51.0798,51.2506,50.9462,51.1021,81800.0
2008-07-23 12:00:00,68.82,68.86,68.25,68.37,103100.0,51.0873,51.117,50.6641,50.7532,103100.0
2008-07-23 12:30:00,68.37,68.61,68.25,68.41,63900.0,50.7532,50.9314,50.6641,50.7829,63900.0
2008-07-23 13:00:00,68.44,68.55,68.26,68.5,72100.0,50.8052,50.8868,50.6716,50.8497,72100.0
2008-07-23 13:30:00,68.5,68.84,68.38,68.55,200900.0,50.8497,51.1021,50.7606,50.8868,200900.0
2008-07-23 14:00:00,68.53,69.02,68.47,68.83,174000.0,50.872,51.2357,50.8274,51.0947,174000.0
2008-07-23 14:30:00,68.84,69.01,68.62,68.67,297800.0,51.1021,51.2283,50.9388,50.9759,297800.0
2008-07-23 15:00:00,68.65,68.93,68.56,68.61,96600.0,50.9611,51.1689,50.8943,50.9314,96600.0
2008-07-23 15:30:00,68.58,68.79,68.45,68.75,153900.0,50.9091,51.065,50.8126,51.0353,153900.0
2008-07-24 09:30:00,68.91,69.15,67.34,67.71,308300.0,51.1541,51.3322,49.9886,50.2633,308300.0
2008-07-24 10:00:00,67.71,67.76,67.03,67.41,212700.0,50.2633,50.3004,49.7585,50.0406,212700.0
2008-07-24 10:30:00,67.4,67.71,67.16,67.25,161000.0,50.0331,50.2633,49.855,49.9218,161000.0
2008-07-24 11:00:00,67.23,67.24,66.57,66.6,106200.0,49.907,49.9144,49.417,49.4393,106200.0
2008-07-24 11:30:00,66.6,66.94,66.57,66.83,80300.0,49.4393,49.6917,49.417,49.61,80300.0
2008-07-24 12:00:00,66.83,66.86,66.48,66.48,58600.0,49.61,49.6323,49.3502,49.3502,58600.0
2008-07-24 12:30:00,66.48,66.54,65.9,65.9,240500.0,49.3502,49.3947,48.9197,48.9197,240500.0
2008-07-24 13:00:00,65.89,66.41,65.82,66.21,195100.0,48.9122,49.2982,48.8603,49.1498,195100.0
2008-07-24 13:30:00,66.23,66.27,65.93,66.0,129900.0,49.1646,49.1943,48.9419,48.9939,129900.0
2008-07-24 14:00:00,65.97,66.08,65.8,65.81,125300.0,48.9716,49.0533,48.8454,48.8528,125300.0
2008-07-24 14:30:00,65.81,65.87,65.57,65.73,112600.0,48.8528,48.8974,48.6747,48.7935,112600.0
2008-07-24 15:00:00,65.7,65.91,65.53,65.6,189600.0,48.7712,48.9271,48.645,48.697,189600.0
2008-07-24 15:30:00,65.6,66.0,65.46,65.73,355000.0,48.697,48.9939,48.593,48.7935,355000.0
2008-07-25 09:30:00,66.0,66.86,65.68,66.84,188900.0,48.9939,49.6323,48.7563,49.6174,188900.0
2008-07-25 10:00:00,66.85,67.13,66.56,66.69,281600.0,49.6249,49.8327,49.4096,49.5061,281600.0
2008-07-25 10:30:00,66.68,67.25,66.64,67.18,234800.0,49.4987,49.9218,49.469,49.8698,234800.0
2008-07-25 11:00:00,67.16,67.16,66.83,66.95,379200.0,49.855,49.855,49.61,49.6991,379200.0
2008-07-25 11:30:00,66.95,67.2,66.92,67.0,126000.0,49.6991,49.8847,49.6768,49.7362,126000.0
2008-07-25 12:00:00,67.01,67.05,66.75,66.9,62000.0,49.7436,49.7733,49.5506,49.662,62000.0
2008-07-25 12:30:00,66.9,67.15,66.73,67.07,80600.0,49.662,49.8476,49.5358,49.7882,80600.0
2008-07-25 13:00:00,67.09,67.16,66.67,66.68,69100.0,49.803,49.855,49.4912,49.4987,69100.0
2008-07-25 13:30:00,66.68,66.89,66.51,66.87,76100.0,49.4987,49.6546,49.3725,49.6397,76100.0
2008-07-25 14:00:00,66.84,67.29,66.82,67.08,116200.0,49.6174,49.9515,49.6026,49.7956,116200.0
2008-07-25 14:30:00,67.07,67.33,67.01,67.31,110800.0,49.7882,49.9812,49.7436,49.9663,110800.0
2008-07-25 15:00:00,67.32,67.37,67.0,67.26,208100.0,49.9738,50.0109,49.7362,49.9292,208100.0
2008-07-25 15:30:00,67.24,67.36,67.11,67.13,366300.0,49.9144,50.0035,49.8179,49.8327,366300.0
2008-07-28 09:30:00,67.1,67.32,66.38,66.71,199800.0,49.8104,49.9738,49.276,49.5209,199800.0
2008-07-28 10:00:00,66.72,66.72,66.39,66.58,158200.0,49.5284,49.5284,49.2834,49.4244,158200.0
2008-07-28 10:30:00,66.56,66.63,66.18,66.29,133000.0,49.4096,49.4616,49.1275,49.2092,133000.0
2008-07-28 11:00:00,66.28,66.32,66.06,66.2,120700.0,49.2017,49.2314,49.0384,49.1424,120700.0
2008-07-28 11:30:00,66.22,66.68,66.19,66.61,131000.0,49.1572,49.4987,49.1349,49.4467,131000.0
2008-07-28 12:00:00,66.61,66.77,66.53,66.63,95600.0,49.4467,49.5655,49.3873,49.4616,95600.0
2008-07-28 12:30:00,66.63,66.66,66.06,66.17,112100.0,49.4616,49.4838,49.0384,49.1201,112100.0
2008-07-28 13:00:00,66.17,66.42,66.07,66.39,66300.0,49.1201,49.3057,49.0458,49.2834,66300.0
2008-07-28 13:30:00,66.38,66.45,66.17,66.29,80800.0,49.276,49.3279,49.1201,49.2092,80800.0
2008-07-28 14:00:00,66.28,66.54,66.24,66.39,132100.0,49.2017,49.3947,49.172,49.2834,132100.0
2008-07-28 14:30:00,66.38,66.61,66.38,66.56,160800.0,49.276,49.4467,49.276,49.4096,160800.0
2008-07-28 15:00:00,66.57,66.79,66.4,66.79,207600.0,49.417,49.5803,49.2908,49.5803,207600.0
2008-07-28 15:30:00,66.79,66.86,66.45,66.52,374800.0,49.5803,49.6323,49.3279,49.3799,374800.0
2008-07-29 09:30:00,66.9,67.05,66.1,66.21,207400.0,49.662,49.7733,49.0681,49.1498,207400.0
2008-07-29 10:00:00,66.22,66.45,65.87,66.08,290600.0,49.1572,49.3279,48.8974,49.0533,290600.0
2008-07-29 10:30:00,66.09,66.18,65.78,65.8,116400.0,49.0607,49.1275,48.8306,48.8454,116400.0
2008-07-29 11:00:00,65.8,66.03,65.56,65.92,80700.0,48.8454,49.0162,48.6673,48.9345,80700.0
2008-07-29 11:30:00,65.94,66.12,65.79,65.88,397100.0,48.9493,49.083,48.838,48.9048,397100.0
2008-07-29 12:00:00,65.91,66.24,65.9,66.18,150000.0,48.9271,49.172,48.9197,49.1275,150000.0
2008-07-29 12:30:00,66.19,66.3,66.01,66.26,81900.0,49.1349,49.2166,49.0013,49.1869,81900.0
2008-07-29 13:00:00,66.25,66.25,65.91,65.96,266100.0,49.1795,49.1795,48.9271,48.9642,266100.0
2008-07-29 13:30:00,65.96,66.47,65.96,66.44,131000.0,48.9642,49.3428,48.9642,49.3205,131000.0
2008-07-29 14:00:00,66.43,66.45,66.02,66.19,115500.0,49.3131,49.3279,49.0087,49.1349,115500.0
2008-07-29 14:30:00,66.19,66.25,65.75,66.1,205600.0,49.1349,49.1795,48.8083,49.0681,205600.0
2008-07-29 15:00:00,66.1,66.3,66.05,66.14,157700.0,49.0681,49.2166,49.031,49.0978,157700.0
2008-07-29 15:30:00,66.14,66.57,66.09,66.53,309600.0,49.0978,49.417,49.0607,49.3873,309600.0
2008-07-30 09:30:00,67.05,67.65,66.52,66.87,526900.0,49.7733,50.2187,49.3799,49.6397,526900.0
2008-07-30 10:00:00,66.87,67.12,66.61,66.9,240400.0,49.6397,49.8253,49.4467,49.662,240400.0
2008-07-30 10:30:00,66.91,67.44,66.69,66.83,217700.0,49.6694,50.0628,49.5061,49.61,217700.0
2008-07-30 11:00:00,66.82,67.5,66.82,67.36,236100.0,49.6026,50.1074,49.6026,50.0035,236100.0
2008-07-30 11:30:00,67.35,67.79,67.1,67.56,166900.0,49.996,50.3227,49.8104,50.1519,166900.0
2008-07-30 12:00:00,67.56,67.73,67.22,67.62,146000.0,50.1519,50.2781,49.8995,50.1965,146000.0
2008-07-30 12:30:00,67.62,67.68,66.95,67.22,191200.0,50.1965,50.241,49.6991,49.8995,191200.0
2008-07-30 13:00:00,67.22,67.37,67.01,67.32,104800.0,49.8995,50.0109,49.7436,49.9738,104800.0
2008-07-30 13:30:00,67.32,67.4,67.11,67.23,276600.0,49.9738,50.0331,49.8179,49.907,276600.0
2008-07-30 14:00:00,67.24,67.39,67.0,67.33,141300.0,49.9144,50.0257,49.7362,49.9812,141300.0
2008-07-30 14:30:00,67.33,67.48,67.02,67.3,172400.0,49.9812,50.0925,49.7511,49.9589,172400.0
2008-07-30 15:00:00,67.3,67.71,67.0,67.67,477500.0,49.9589,50.2633,49.7362,50.2336,477500.0
2008-07-30 15:30:00,67.68,68.0,67.44,67.94,378500.0,50.241,50.4785,50.0628,50.434,378500.0
2008-07-31 09:30:00,64.1,64.41,61.7,63.86,1180400.0,47.5835,47.8136,45.8019,47.4053,1180400.0
2008-07-31 10:00:00,63.82,64.01,62.87,63.2,749200.0,47.3756,47.5166,46.6704,46.9154,749200.0
2008-07-31 10:30:00,63.19,63.41,62.7,62.98,425800.0,46.9079,47.0712,46.5442,46.752,425800.0
2008-07-31 11:00:00,63.0,63.27,62.5,62.51,283700.0,46.7669,46.9673,46.3957,46.4031,283700.0
2008-07-31 11:30:00,62.51,62.88,62.5,62.84,409500.0,46.4031,46.6778,46.3957,46.6481,409500.0
2008-07-31 12:00:00,62.83,62.88,62.27,62.59,204700.0,46.6407,46.6778,46.225,46.4625,204700.0
2008-07-31 12:30:00,62.6,62.72,62.2,62.21,228500.0,46.47,46.559,46.173,46.1804,228500.0
2008-07-31 13:00:00,62.25,62.65,62.03,62.03,222600.0,46.2101,46.5071,46.0468,46.0468,222600.0
2008-07-31 13:30:00,62.05,62.2,61.27,61.63,527700.0,46.0617,46.173,45.4827,45.7499,527700.0
2008-07-31 14:00:00,61.62,62.52,61.57,62.3,305400.0,45.7425,46.4106,45.7054,46.2473,305400.0
2008-07-31 14:30:00,62.31,62.92,62.31,62.9,276700.0,46.2547,46.7075,46.2547,46.6927,276700.0
2008-07-31 15:00:00,62.9,63.0,62.29,62.29,464100.0,46.6927,46.7669,46.2398,46.2398,464100.0
2008-07-31 15:30:00,62.3,62.55,61.6,61.75,571500.0,46.2473,46.4328,45.7276,45.839,571500.0
2008-08-01 09:30:00,62.16,62.48,61.1,61.45,496600.0,46.1433,46.3809,45.3565,45.6163,496600.0
2008-08-01 10:00:00,61.45,61.93,61.08,61.13,307900.0,45.6163,45.9726,45.3416,45.3787,307900.0
2008-08-01 10:30:00,61.13,61.44,60.93,61.25,263400.0,45.3787,45.6089,45.2303,45.4678,263400.0
2008-08-01 11:00:00,61.28,61.34,61.1,61.31,197800.0,45.4901,45.5346,45.3565,45.5123,197800.0
2008-08-01 11:30:00,61.29,61.48,61.1,61.14,258000.0,45.4975,45.6385,45.3565,45.3862,258000.0
2008-08-01 12:00:00,61.14,61.19,60.65,60.74,209300.0,45.3862,45.4233,45.0224,45.0892,209300.0
2008-08-01 12:30:00,60.74,60.93,60.57,60.62,176500.0,45.0892,45.2303,44.963,45.0001,176500.0
2008-08-01 13:00:00,60.62,60.97,60.57,60.83,156600.0,45.0001,45.26,44.963,45.156,156600.0
2008-08-01 13:30:00,60.82,60.94,60.65,60.75,206000.0,45.1486,45.2377,45.0224,45.0966,206000.0
2008-08-01 14:00:00,60.77,60.9,60.36,60.39,214900.0,45.1115,45.208,44.8071,44.8294,214900.0
2008-08-01 14:30:00,60.41,60.78,60.3,60.68,238100.0,44.8443,45.1189,44.7626,45.0447,238100.0
2008-08-01 15:00:00,60.66,60.77,60.37,60.5,297400.0,45.0298,45.1115,44.8146,44.9111,297400.0
2008-08-01 15:30:00,60.5,60.79,60.4,60.54,375600.0,44.9111,45.1263,44.8368,44.9408,375600.0
2008-08-04 09:30:00,62.75,62.91,61.5,62.0,463100.0,46.5813,46.7001,45.6534,46.0246,463100.0
2008-08-04 10:00:00,61.99,62.61,61.56,62.42,302800.0,46.0171,46.4774,45.6979,46.3363,302800.0
2008-08-04 10:30:00,62.43,62.67,62.19,62.54,341000.0,46.3438,46.5219,46.1656,46.4254,341000.0
2008-08-04 11:00:00,62.54,62.72,62.3,62.59,274300.0,46.4254,46.559,46.2473,46.4625,274300.0
2008-08-04 11:30:00,62.59,62.94,62.46,62.63,323400.0,46.4625,46.7223,46.366,46.4922,323400.0
2008-08-04 12:00:00,62.63,62.67,62.3,62.49,216500.0,46.4922,46.5219,46.2473,46.3883,216500.0
2008-08-04 12:30:00,62.48,62.6,62.15,62.18,122000.0,46.3809,46.47,46.1359,46.1582,122000.0
2008-08-04 13:00:00,62.16,62.23,61.81,61.88,197400.0,46.1433,46.1953,45.8835,45.9355,197400.0
2008-08-04 13:30:00,61.88,62.1,61.77,61.8,162100.0,45.9355,46.0988,45.8538,45.8761,162100.0
2008-08-04 14:00:00,61.8,61.89,61.59,61.87,248300.0,45.8761,45.9429,45.7202,45.9281,248300.0
2008-08-04 14:30:00,61.88,62.37,61.88,62.25,311600.0,45.9355,46.2992,45.9355,46.2101,311600.0
2008-08-04 15:00:00,62.25,62.26,61.63,61.63,262000.0,46.2101,46.2176,45.7499,45.7499,262000.0
2008-08-04 15:30:00,61.63,61.87,61.47,61.75,374000.0,45.7499,45.9281,45.6311,45.839,374000.0
2008-08-05 09:30:00,63.61,63.61,62.75,63.38,658400.0,47.2197,47.2197,46.5813,47.049,658400.0
2008-08-05 10:00:00,63.4,63.57,63.31,63.46,676400.0,47.0638,47.19,46.997,47.1084,676400.0
2008-08-05 10:30:00,63.46,63.46,62.81,62.92,337400.0,47.1084,47.1084,46.6258,46.7075,337400.0
2008-08-05 11:00:00,62.92,62.99,62.58,62.6,228400.0,46.7075,46.7595,46.4551,46.47,228400.0
2008-08-05 11:30:00,62.61,62.61,62.4,62.56,284300.0,46.4774,46.4774,46.3215,46.4403,284300.0
2008-08-05 12:00:00,62.56,62.79,62.45,62.67,162100.0,46.4403,46.611,46.3586,46.5219,162100.0
2008-08-05 12:30:00,62.66,62.67,62.08,62.12,179700.0,46.5145,46.5219,46.0839,46.1136,179700.0
2008-08-05 13:00:00,62.12,62.56,62.1,62.55,158400.0,46.1136,46.4403,46.0988,46.4328,158400.0
2008-08-05 13:30:00,62.54,62.72,62.37,62.42,157700.0,46.4254,46.559,46.2992,46.3363,157700.0
2008-08-05 14:00:00,62.42,62.82,62.16,62.75,316900.0,46.3363,46.6333,46.1433,46.5813,316900.0
2008-08-05 14:30:00,62.74,62.86,62.45,62.49,378600.0,46.5739,46.663,46.3586,46.3883,378600.0
2008-08-05 15:00:00,62.49,62.49,62.25,62.47,341100.0,46.3883,46.3883,46.2101,46.3735,341100.0
2008-08-05 15:30:00,62.49,62.64,62.4,62.56,536700.0,46.3883,46.4996,46.3215,46.4403,536700.0
2008-08-06 09:30:00,62.5,62.69,61.86,62.02,372200.0,46.3957,46.5368,45.9206,46.0394,372200.0
2008-08-06 10:00:00,62.03,62.27,61.86,62.18,324000.0,46.0468,46.225,45.9206,46.1582,324000.0
2008-08-06 10:30:00,62.19,62.27,61.9,62.12,304800.0,46.1656,46.225,45.9503,46.1136,304800.0
2008-08-06 11:00:00,62.11,62.23,61.94,61.98,243500.0,46.1062,46.1953,45.98,46.0097,243500.0
2008-08-06 11:30:00,61.99,62.26,61.94,62.14,303400.0,46.0171,46.2176,45.98,46.1285,303400.0
2008-08-06 12:00:00,62.14,62.19,62.03,62.03,189400.0,46.1285,46.1656,46.0468,46.0468,189400.0
2008-08-06 12:30:00,62.02,62.19,61.9,61.96,189000.0,46.0394,46.1656,45.9503,45.9949,189000.0
2008-08-06 13:00:00,61.97,62.18,61.8,62.11,172200.0,46.0023,46.1582,45.8761,46.1062,172200.0
2008-08-06 13:30:00,62.12,62.18,61.97,62.17,187900.0,46.1136,46.1582,46.0023,46.1508,187900.0
2008-08-06 14:00:00,62.16,62.37,62.05,62.3,469800.0,46.1433,46.2992,46.0617,46.2473,469800.0
2008-08-06 14:30:00,62.29,62.33,61.88,61.94,519700.0,46.2398,46.2695,45.9355,45.98,519700.0
2008-08-06 15:00:00,61.95,62.17,61.94,62.06,300800.0,45.9874,46.1508,45.98,46.0691,300800.0
2008-08-06 15:30:00,62.06,62.08,61.32,61.38,712600.0,46.0691,46.0839,45.5198,45.5643,712600.0
2008-08-07 09:30:00,60.9,61.67,59.82,61.44,500400.0,45.208,45.7796,44.4063,45.6089,500400.0
2008-08-07 10:00:00,61.43,61.67,61.21,61.54,504600.0,45.6014,45.7796,45.4381,45.6831,504600.0
2008-08-07 10:30:00,61.54,61.78,61.46,61.6,258100.0,45.6831,45.8612,45.6237,45.7276,258100.0
2008-08-07 11:00:00,61.6,62.16,61.5,61.98,373000.0,45.7276,46.1433,45.6534,46.0097,373000.0
2008-08-07 11:30:00,61.97,62.04,61.82,61.9,165300.0,46.0023,46.0543,45.8909,45.9503,165300.0
2008-08-07 12:00:00,61.9,61.97,61.65,61.94,398900.0,45.9503,46.0023,45.7647,45.98,398900.0
2008-08-07 12:30:00,61.95,62.23,61.82,62.21,167600.0,45.9874,46.1953,45.8909,46.1804,167600.0
2008-08-07 13:00:00,62.21,62.34,61.97,62.07,189300.0,46.1804,46.277,46.0023,46.0765,189300.0
2008-08-07 13:30:00,62.06,62.14,61.99,62.0,205600.0,46.0691,46.1285,46.0171,46.0246,205600.0
2008-08-07 14:00:00,61.99,62.02,61.8,61.89,224000.0,46.0171,46.0394,45.8761,45.9429,224000.0
2008-08-07 14:30:00,61.91,61.97,61.73,61.74,316500.0,45.9577,46.0023,45.8241,45.8316,316500.0
2008-08-07 15:00:00,61.74,61.87,61.31,61.55,379800.0,45.8316,45.9281,45.5123,45.6905,379800.0
2008-08-07 15:30:00,61.55,61.58,61.31,61.5,693200.0,45.6905,45.7128,45.5123,45.6534,693200.0
2008-08-08 09:30:00,61.01,61.8,60.91,61.63,351500.0,45.2896,45.8761,45.2154,45.7499,351500.0
2008-08-08 10:00:00,61.63,62.17,61.28,61.94,283400.0,45.7499,46.1508,45.4901,45.98,283400.0
2008-08-08 10:30:00,61.95,62.72,61.95,62.72,144000.0,45.9874,46.559,45.9874,46.559,144000.0
2008-08-08 11:00:00,62.7,62.89,62.52,62.84,205300.0,46.5442,46.6852,46.4106,46.6481,205300.0
2008-08-08 11:30:00,62.86,63.04,62.66,62.66,140500.0,46.663,46.7966,46.5145,46.5145,140500.0
2008-08-08 12:00:00,62.68,63.13,62.64,63.05,123600.0,46.5293,46.8634,46.4996,46.804,123600.0
2008-08-08 12:30:00,63.06,63.22,62.95,63.11,105400.0,46.8114,46.9302,46.7298,46.8485,105400.0
2008-08-08 13:00:00,63.1,63.17,62.9,63.08,181500.0,46.8411,46.8931,46.6927,46.8263,181500.0
2008-08-08 13:30:00,63.09,63.28,63.06,63.12,99300.0,46.8337,46.9747,46.8114,46.856,99300.0
2008-08-08 14:00:00,63.11,63.24,62.93,63.09,220800.0,46.8485,46.945,46.7149,46.8337,220800.0
2008-08-08 14:30:00,63.11,63.17,62.92,63.01,159500.0,46.8485,46.8931,46.7075,46.7743,159500.0
2008-08-08 15:00:00,63.01,63.04,62.65,62.78,162900.0,46.7743,46.7966,46.5071,46.6036,162900.0
2008-08-08 15:30:00,62.78,63.12,62.77,63.01,235500.0,46.6036,46.856,46.5962,46.7743,235500.0
2008-08-11 09:30:00,62.57,63.32,62.51,63.14,177700.0,46.4477,47.0044,46.4031,46.8708,177700.0
2008-08-11 10:00:00,63.14,63.65,63.13,63.28,212300.0,46.8708,47.2494,46.8634,46.9747,212300.0
2008-08-11 10:30:00,63.27,63.32,63.03,63.28,88300.0,46.9673,47.0044,46.7892,46.9747,88300.0
2008-08-11 11:00:00,63.28,63.74,63.26,63.73,101400.0,46.9747,47.3162,46.9599,47.3088,101400.0
2008-08-11 11:30:00,63.73,64.3,63.7,64.28,173000.0,47.3088,47.7319,47.2865,47.7171,173000.0
2008-08-11 12:00:00,64.28,64.72,64.27,64.49,176800.0,47.7171,48.0437,47.7097,47.873,176800.0
2008-08-11 12:30:00,64.51,64.62,64.07,64.08,212600.0,47.8878,47.9695,47.5612,47.5686,212600.0
2008-08-11 13:00:00,64.08,64.22,63.99,64.2,109100.0,47.5686,47.6725,47.5018,47.6577,109100.0
2008-08-11 13:30:00,64.21,64.38,64.2,64.25,121000.0,47.6651,47.7913,47.6577,47.6948,121000.0
2008-08-11 14:00:00,64.22,64.25,63.94,64.06,220500.0,47.6725,47.6948,47.4647,47.5538,220500.0
2008-08-11 14:30:00,64.07,64.18,63.78,64.01,163600.0,47.5612,47.6428,47.3459,47.5166,163600.0
2008-08-11 15:00:00,64.01,64.09,63.82,63.95,203000.0,47.5166,47.576,47.3756,47.4721,203000.0
2008-08-11 15:30:00,63.93,64.08,63.78,64.03,349300.0,47.4573,47.5686,47.3459,47.5315,349300.0
2008-08-12 09:30:00,64.23,64.23,63.45,63.7,163400.0,47.68,47.68,47.1009,47.2865,163400.0
2008-08-12 10:00:00,63.7,64.0,63.58,63.74,226200.0,47.2865,47.5092,47.1974,47.3162,226200.0
2008-08-12 10:30:00,63.71,64.02,63.44,63.99,154800.0,47.2939,47.5241,47.0935,47.5018,154800.0
2008-08-12 11:00:00,63.99,64.43,63.89,64.43,115600.0,47.5018,47.8284,47.4276,47.8284,115600.0
2008-08-12 11:30:00,64.44,64.61,64.14,64.16,118400.0,47.8358,47.962,47.6131,47.628,118400.0
2008-08-12 12:00:00,64.16,64.38,64.08,64.24,88700.0,47.628,47.7913,47.5686,47.6874,88700.0
2008-08-12 12:30:00,64.22,64.32,63.96,64.23,72300.0,47.6725,47.7468,47.4795,47.68,72300.0
2008-08-12 13:00:00,64.23,64.27,64.02,64.2,100700.0,47.68,47.7097,47.5241,47.6577,100700.0
2008-08-12 13:30:00,64.2,64.22,63.92,64.01,79800.0,47.6577,47.6725,47.4498,47.5166,79800.0
2008-08-12 14:00:00,64.01,64.2,63.98,64.19,96200.0,47.5166,47.6577,47.4944,47.6503,96200.0
2008-08-12 14:30:00,64.19,64.19,64.02,64.06,122700.0,47.6503,47.6503,47.5241,47.5538,122700.0
2008-08-12 15:00:00,64.06,64.07,63.8,63.92,292600.0,47.5538,47.5612,47.3608,47.4498,292600.0
2008-08-12 15:30:00,63.94,64.01,63.65,64.01,286300.0,47.4647,47.5166,47.2494,47.5166,286300.0
2008-08-13 09:30:00,63.63,64.2,63.4,63.97,193600.0,47.2346,47.6577,47.0638,47.487,193600.0
2008-08-13 10:00:00,63.96,64.38,63.89,64.12,202600.0,47.4795,47.7913,47.4276,47.5983,202600.0
2008-08-13 10:30:00,64.11,64.15,63.85,64.13,130200.0,47.5909,47.6206,47.3979,47.6057,130200.0
2008-08-13 11:00:00,64.14,64.34,63.94,64.27,313000.0,47.6131,47.7616,47.4647,47.7097,313000.0
2008-08-13 11:30:00,64.27,64.63,64.24,64.55,150600.0,47.7097,47.9769,47.6874,47.9175,150600.0
2008-08-13 12:00:00,64.55,64.7,64.4,64.43,253000.0,47.9175,48.0289,47.8062,47.8284,253000.0
2008-08-13 12:30:00,64.43,64.43,64.13,64.3,119900.0,47.8284,47.8284,47.6057,47.7319,119900.0
2008-08-13 13:00:00,64.3,64.87,64.27,64.85,139900.0,47.7319,48.155,47.7097,48.1402,139900.0
2008-08-13 13:30:00,64.85,65.37,64.84,65.37,189100.0,48.1402,48.5262,48.1328,48.5262,189100.0
2008-08-13 14:00:00,65.35,65.74,65.25,65.25,243600.0,48.5114,48.8009,48.4371,48.4371,243600.0
2008-08-13 14:30:00,65.25,65.6,65.23,65.52,127400.0,48.4371,48.697,48.4223,48.6376,127400.0
2008-08-13 15:00:00,65.55,65.61,65.31,65.47,211300.0,48.6598,48.7044,48.4817,48.6004,211300.0
2008-08-13 15:30:00,65.47,65.51,65.01,65.4,342300.0,48.6004,48.6301,48.259,48.5485,342300.0
2008-08-14 09:30:00,64.71,65.15,64.03,64.96,227900.0,48.0363,48.3629,47.5315,48.2219,227900.0
2008-08-14 10:00:00,64.96,65.05,64.58,65.01,178100.0,48.2219,48.2887,47.9398,48.259,178100.0
2008-08-14 10:30:00,65.03,65.58,64.97,65.16,108400.0,48.2738,48.6821,48.2293,48.3703,108400.0
2008-08-14 11:00:00,65.17,65.69,65.1,65.66,103300.0,48.3777,48.7638,48.3258,48.7415,103300.0
2008-08-14 11:30:00,65.66,65.81,65.57,65.71,99500.0,48.7415,48.8528,48.6747,48.7786,99500.0
2008-08-14 12:00:00,65.71,65.73,65.39,65.44,119000.0,48.7786,48.7935,48.5411,48.5782,119000.0
2008-08-14 12:30:00,65.44,65.91,65.32,65.86,122000.0,48.5782,48.9271,48.4891,48.89,122000.0
2008-08-14 13:00:00,65.86,65.88,64.78,65.51,93700.0,48.89,48.9048,48.0882,48.6301,93700.0
2008-08-14 13:30:00,65.49,65.51,65.28,65.47,101700.0,48.6153,48.6301,48.4594,48.6004,101700.0
2008-08-14 14:00:00,65.46,65.58,65.24,65.26,115200.0,48.593,48.6821,48.4297,48.4446,115200.0
2008-08-14 14:30:00,65.27,65.27,64.98,65.08,98500.0,48.452,48.452,48.2367,48.3109,98500.0
2008-08-14 15:00:00,65.08,65.32,65.02,65.1,169700.0,48.3109,48.4891,48.2664,48.3258,169700.0
2008-08-14 15:30:00,65.1,65.4,65.08,65.35,206600.0,48.3258,48.5485,48.3109,48.5114,206600.0
2008-08-15 09:30:00,66.91,66.99,65.31,65.64,274200.0,49.6694,49.7288,48.4817,48.7266,274200.0
2008-08-15 10:00:00,65.64,65.64,64.86,65.04,125900.0,48.7266,48.7266,48.1476,48.2812,125900.0
2008-08-15 10:30:00,65.05,65.72,65.05,65.72,103300.0,48.2887,48.786,48.2887,48.786,103300.0
2008-08-15 11:00:00,65.72,66.02,65.67,65.75,113300.0,48.786,49.0087,48.7489,48.8083,113300.0
2008-08-15 11:30:00,65.75,65.78,65.28,65.34,87500.0,48.8083,48.8306,48.4594,48.5039,87500.0
2008-08-15 12:00:00,65.34,65.37,65.05,65.05,88400.0,48.5039,48.5262,48.2887,48.2887,88400.0
2008-08-15 12:30:00,65.07,65.12,64.99,65.06,54100.0,48.3035,48.3406,48.2441,48.2961,54100.0
2008-08-15 13:00:00,65.06,65.12,65.0,65.06,67400.0,48.2961,48.3406,48.2516,48.2961,67400.0
2008-08-15 13:30:00,65.05,65.18,65.01,65.03,77000.0,48.2887,48.3852,48.259,48.2738,77000.0
2008-08-15 14:00:00,65.03,65.12,64.95,64.96,106800.0,48.2738,48.3406,48.2144,48.2219,106800.0
2008-08-15 14:30:00,64.96,65.02,64.67,64.95,106100.0,48.2219,48.2664,48.0066,48.2144,106100.0
2008-08-15 15:00:00,64.95,65.17,64.94,65.05,65700.0,48.2144,48.3777,48.207,48.2887,65700.0
2008-08-15 15:30:00,65.05,65.21,64.96,65.13,148700.0,48.2887,48.4074,48.2219,48.3481,148700.0
2008-08-18 09:30:00,65.19,65.55,64.36,64.75,221600.0,48.3926,48.6598,47.7765,48.066,221600.0
2008-08-18 10:00:00,64.74,65.09,64.52,64.7,167100.0,48.0585,48.3184,47.8952,48.0289,167100.0
2008-08-18 10:30:00,64.7,64.8,64.31,64.37,166700.0,48.0289,48.1031,47.7393,47.7839,166700.0
2008-08-18 11:00:00,64.38,64.5,64.11,64.25,176400.0,47.7913,47.8804,47.5909,47.6948,176400.0
2008-08-18 11:30:00,64.25,64.32,63.99,64.01,159200.0,47.6948,47.7468,47.5018,47.5166,159200.0
2008-08-18 12:00:00,64.01,64.39,63.94,64.33,153900.0,47.5166,47.7987,47.4647,47.7542,153900.0
2008-08-18 12:30:00,64.35,64.37,63.93,63.99,103200.0,47.769,47.7839,47.4573,47.5018,103200.0
2008-08-18 13:00:00,63.98,64.07,63.86,64.02,86300.0,47.4944,47.5612,47.4053,47.5241,86300.0
2008-08-18 13:30:00,64.02,64.08,63.55,63.55,94700.0,47.5241,47.5686,47.1752,47.1752,94700.0
2008-08-18 14:00:00,63.54,63.65,63.38,63.61,130400.0,47.1677,47.2494,47.049,47.2197,130400.0
2008-08-18 14:30:00,63.61,63.64,63.33,63.35,126400.0,47.2197,47.242,47.0119,47.0267,126400.0
2008-08-18 15:00:00,63.36,63.67,63.21,63.58,187100.0,47.0341,47.2643,46.9228,47.1974,187100.0
2008-08-18 15:30:00,63.59,63.89,63.38,63.86,246800.0,47.2049,47.4276,47.049,47.4053,246800.0
2008-08-19 09:30:00,63.67,63.67,62.34,62.35,281600.0,47.2643,47.2643,46.277,46.2844,281600.0
2008-08-19 10:00:00,62.35,62.52,61.95,62.02,193100.0,46.2844,46.4106,45.9874,46.0394,193100.0
2008-08-19 10:30:00,62.01,62.24,62.0,62.05,122300.0,46.032,46.2027,46.0246,46.0617,122300.0
2008-08-19 11:00:00,62.05,62.09,61.85,62.02,106000.0,46.0617,46.0914,45.9132,46.0394,106000.0
2008-08-19 11:30:00,62.02,62.09,61.71,61.74,104000.0,46.0394,46.0914,45.8093,45.8316,104000.0
2008-08-19 12:00:00,61.71,62.15,61.61,62.1,111600.0,45.8093,46.1359,45.735,46.0988,111600.0
2008-08-19 12:30:00,62.09,62.26,62.07,62.16,96100.0,46.0914,46.2176,46.0765,46.1433,96100.0
2008-08-19 13:00:00,62.17,62.27,62.06,62.14,95100.0,46.1508,46.225,46.0691,46.1285,95100.0
2008-08-19 13:30:00,62.16,62.38,62.04,62.06,137500.0,46.1433,46.3066,46.0543,46.0691,137500.0
2008-08-19 14:00:00,62.06,62.32,62.04,62.11,135800.0,46.0691,46.2621,46.0543,46.1062,135800.0
2008-08-19 14:30:00,62.11,62.19,62.03,62.17,119100.0,46.1062,46.1656,46.0468,46.1508,119100.0
2008-08-19 15:00:00,62.18,62.36,62.0,62.26,164600.0,46.1582,46.2918,46.0246,46.2176,164600.0
2008-08-19 15:30:00,62.25,62.26,61.96,62.15,249300.0,46.2101,46.2176,45.9949,46.1359,249300.0
2008-08-20 09:30:00,62.37,62.38,61.18,61.22,177900.0,46.2992,46.3066,45.4158,45.4455,177900.0
2008-08-20 10:00:00,61.21,61.99,61.1,61.76,163400.0,45.4381,46.0171,45.3565,45.8464,163400.0
2008-08-20 10:30:00,61.76,62.22,61.61,62.22,150800.0,45.8464,46.1879,45.735,46.1879,150800.0
2008-08-20 11:00:00,62.23,62.24,61.91,61.99,107600.0,46.1953,46.2027,45.9577,46.0171,107600.0
2008-08-20 11:30:00,61.97,62.01,61.37,61.6,107200.0,46.0023,46.032,45.5569,45.7276,107200.0
2008-08-20 12:00:00,61.61,61.69,61.3,61.55,68500.0,45.735,45.7944,45.5049,45.6905,68500.0
2008-08-20 12:30:00,61.56,61.64,61.41,61.59,91900.0,45.6979,45.7573,45.5866,45.7202,91900.0
2008-08-20 13:00:00,61.59,61.86,61.5,61.85,65200.0,45.7202,45.9206,45.6534,45.9132,65200.0
2008-08-20 13:30:00,61.85,61.99,61.82,61.92,69200.0,45.9132,46.0171,45.8909,45.9652,69200.0
2008-08-20 14:00:00,61.91,61.91,61.45,61.62,96700.0,45.9577,45.9577,45.6163,45.7425,96700.0
2008-08-20 14:30:00,61.62,61.97,61.59,61.96,97900.0,45.7425,46.0023,45.7202,45.9949,97900.0
2008-08-20 15:00:00,61.96,62.07,61.71,61.96,136600.0,45.9949,46.0765,45.8093,45.9949,136600.0
2008-08-20 15:30:00,61.95,62.23,61.81,62.12,239500.0,45.9874,46.1953,45.8835,46.1136,239500.0
2008-08-21 09:30:00,61.51,61.55,60.92,61.55,113400.0,45.8463,45.8761,45.4065,45.8761,113400.0
2008-08-21 10:00:00,61.56,61.68,61.1,61.3,104700.0,45.8835,45.973,45.5407,45.6898,104700.0
2008-08-21 10:30:00,61.3,61.3,60.51,60.93,119900.0,45.6898,45.6898,45.1009,45.414,119900.0
2008-08-21 11:00:00,60.98,60.99,60.6,60.79,93900.0,45.4512,45.4587,45.168,45.3096,93900.0
2008-08-21 11:30:00,60.8,60.97,60.63,60.68,72100.0,45.3171,45.4438,45.1904,45.2276,72100.0
2008-08-21 12:00:00,60.69,60.88,60.62,60.67,90400.0,45.2351,45.3767,45.1829,45.2202,90400.0
2008-08-21 12:30:00,60.66,60.97,60.66,60.95,56500.0,45.2127,45.4438,45.2127,45.4289,56500.0
2008-08-21 13:00:00,60.95,61.28,60.95,61.13,71100.0,45.4289,45.6748,45.4289,45.563,71100.0
2008-08-21 13:30:00,61.13,61.32,61.07,61.29,60200.0,45.563,45.7047,45.5183,45.6823,60200.0
2008-08-21 14:00:00,61.27,61.34,61.04,61.08,116300.0,45.6674,45.7196,45.496,45.5258,116300.0
2008-08-21 14:30:00,61.08,61.45,61.08,61.39,128400.0,45.5258,45.8016,45.5258,45.7568,128400.0
2008-08-21 15:00:00,61.4,61.69,61.39,61.64,187400.0,45.7643,45.9804,45.7568,45.9432,187400.0
2008-08-21 15:30:00,61.62,61.66,61.36,61.51,208400.0,45.9283,45.9581,45.7345,45.8463,208400.0
2008-08-22 09:30:00,61.73,62.4,61.66,62.39,96100.0,46.0103,46.5096,45.9581,46.5022,96100.0
2008-08-22 10:00:00,62.4,62.88,62.15,62.87,82600.0,46.5096,46.8674,46.3233,46.8599,82600.0
2008-08-22 10:30:00,62.87,63.02,62.52,62.54,75000.0,46.8599,46.9718,46.5991,46.614,75000.0
2008-08-22 11:00:00,62.54,62.59,62.38,62.47,43700.0,46.614,46.6513,46.4947,46.5618,43700.0
2008-08-22 11:30:00,62.47,62.58,62.39,62.52,92400.0,46.5618,46.6438,46.5022,46.5991,92400.0
2008-08-22 12:00:00,62.52,62.53,62.23,62.46,122900.0,46.5991,46.6065,46.3829,46.5544,122900.0
2008-08-22 12:30:00,62.45,62.69,62.43,62.65,84300.0,46.5469,46.7258,46.532,46.696,84300.0
2008-08-22 13:00:00,62.65,62.83,62.62,62.83,57500.0,46.696,46.8301,46.6736,46.8301,57500.0
2008-08-22 13:30:00,62.84,62.95,62.77,62.87,90800.0,46.8376,46.9196,46.7854,46.8599,90800.0
2008-08-22 14:00:00,62.9,62.91,62.59,62.81,70700.0,46.8823,46.8898,46.6513,46.8152,70700.0
2008-08-22 14:30:00,62.81,62.86,62.51,62.57,55500.0,46.8152,46.8525,46.5916,46.6363,55500.0
2008-08-22 15:00:00,62.57,62.85,62.49,62.78,110900.0,46.6363,46.845,46.5767,46.7929,110900.0
2008-08-22 15:30:00,62.78,63.04,62.76,63.03,208500.0,46.7929,46.9867,46.778,46.9792,208500.0
2008-08-25 09:30:00,62.76,62.78,62.02,62.28,93200.0,46.778,46.7929,46.2264,46.4202,93200.0
2008-08-25 10:00:00,62.29,62.76,62.03,62.74,69300.0,46.4276,46.778,46.2339,46.7631,69300.0
2008-08-25 10:30:00,62.74,62.74,62.26,62.39,51500.0,46.7631,46.7631,46.4053,46.5022,51500.0
2008-08-25 11:00:00,62.4,62.4,62.16,62.16,42500.0,46.5096,46.5096,46.3308,46.3308,42500.0
2008-08-25 11:30:00,62.14,62.15,61.65,61.68,70500.0,46.3158,46.3233,45.9506,45.973,70500.0
2008-08-25 12:00:00,61.67,61.84,61.52,61.53,69600.0,45.9655,46.0922,45.8537,45.8612,69600.0
2008-08-25 12:30:00,61.56,61.69,61.35,61.51,66100.0,45.8835,45.9804,45.727,45.8463,66100.0
2008-08-25 13:00:00,61.51,61.87,61.51,61.84,68000.0,45.8463,46.1146,45.8463,46.0922,68000.0
2008-08-25 13:30:00,61.86,62.1,61.82,62.05,53400.0,46.1071,46.286,46.0773,46.2488,53400.0
2008-08-25 14:00:00,62.01,62.06,61.87,61.91,73300.0,46.219,46.2562,46.1146,46.1444,73300.0
2008-08-25 14:30:00,61.93,62.04,61.67,61.76,47000.0,46.1593,46.2413,45.9655,46.0326,47000.0
2008-08-25 15:00:00,61.74,61.77,61.57,61.66,66800.0,46.0177,46.0401,45.891,45.9581,66800.0
2008-08-25 15:30:00,61.64,61.95,61.59,61.87,230100.0,45.9432,46.1742,45.9059,46.1146,230100.0
2008-08-26 09:30:00,62.04,62.04,61.23,61.46,80500.0,46.2413,46.2413,45.6376,45.809,80500.0
2008-08-26 10:00:00,61.45,61.75,61.45,61.67,69400.0,45.8016,46.0252,45.8016,45.9655,69400.0
2008-08-26 10:30:00,61.68,61.96,61.65,61.86,99400.0,45.973,46.1817,45.9506,46.1071,99400.0
2008-08-26 11:00:00,61.85,61.98,61.69,61.75,77400.0,46.0997,46.1966,45.9804,46.0252,77400.0
2008-08-26 11:30:00,61.75,61.82,61.52,61.76,58500.0,46.0252,46.0773,45.8537,46.0326,58500.0
2008-08-26 12:00:00,61.77,61.91,61.57,61.62,65200.0,46.0401,46.1444,45.891,45.9283,65200.0
2008-08-26 12:30:00,61.62,61.79,61.58,61.67,59100.0,45.9283,46.055,45.8985,45.9655,59100.0
2008-08-26 13:00:00,61.66,61.74,61.59,61.71,73000.0,45.9581,46.0177,45.9059,45.9953,73000.0
2008-08-26 13:30:00,61.71,61.72,61.5,61.67,84900.0,45.9953,46.0028,45.8388,45.9655,84900.0
2008-08-26 14:00:00,61.65,61.67,61.36,61.42,111000.0,45.9506,45.9655,45.7345,45.7792,111000.0
2008-08-26 14:30:00,61.44,61.55,61.34,61.45,89900.0,45.7941,45.8761,45.7196,45.8016,89900.0
2008-08-26 15:00:00,61.45,62.05,61.44,62.01,222800.0,45.8016,46.2488,45.7941,46.219,222800.0
2008-08-26 15:30:00,62.02,62.11,61.78,62.01,227300.0,46.2264,46.2935,46.0475,46.219,227300.0
2008-08-27 09:30:00,61.93,62.75,61.39,62.42,192100.0,46.1593,46.7705,45.7568,46.5245,192100.0
2008-08-27 10:00:00,62.4,62.64,62.19,62.63,99500.0,46.5096,46.6885,46.3531,46.6811,99500.0
2008-08-27 10:30:00,62.63,63.09,62.61,62.85,96800.0,46.6811,47.0239,46.6662,46.845,96800.0
2008-08-27 11:00:00,62.82,62.97,62.7,62.92,63000.0,46.8227,46.9345,46.7332,46.8972,63000.0
2008-08-27 11:30:00,62.92,63.07,62.69,62.97,64700.0,46.8972,47.009,46.7258,46.9345,64700.0
2008-08-27 12:00:00,62.97,63.39,62.96,63.35,83700.0,46.9345,47.2475,46.927,47.2177,83700.0
2008-08-27 12:30:00,63.34,63.56,63.2,63.49,92300.0,47.2103,47.3742,47.1059,47.3221,92300.0
2008-08-27 13:00:00,63.49,63.52,63.37,63.46,63700.0,47.3221,47.3444,47.2326,47.2997,63700.0
2008-08-27 13:30:00,63.47,63.5,63.3,63.31,82100.0,47.3072,47.3295,47.1804,47.1879,82100.0
2008-08-27 14:00:00,63.29,63.33,63.05,63.15,78200.0,47.173,47.2028,46.9941,47.0686,78200.0
2008-08-27 14:30:00,63.14,63.44,63.1,63.17,59600.0,47.0612,47.2848,47.0314,47.0836,59600.0
2008-08-27 15:00:00,63.18,63.24,62.89,62.94,93400.0,47.091,47.1357,46.8749,46.9121,93400.0
2008-08-27 15:30:00,62.95,63.07,62.8,63.04,147400.0,46.9196,47.009,46.8078,46.9867,147400.0
2008-08-28 09:30:00,63.28,64.49,63.02,64.25,135400.0,47.1655,48.0674,46.9718,47.8885,135400.0
2008-08-28 10:00:00,64.24,64.36,64.05,64.17,123500.0,47.8811,47.9705,47.7395,47.8289,123500.0
2008-08-28 10:30:00,64.16,64.84,64.09,64.76,127000.0,47.8214,48.3283,47.7693,48.2687,127000.0
2008-08-28 11:00:00,64.79,64.94,64.68,64.86,90000.0,48.291,48.4028,48.209,48.3432,90000.0
2008-08-28 11:30:00,64.86,65.47,64.72,65.31,87300.0,48.3432,48.7979,48.2388,48.6786,87300.0
2008-08-28 12:00:00,65.31,65.32,64.96,65.18,86300.0,48.6786,48.686,48.4177,48.5817,86300.0
2008-08-28 12:30:00,65.18,65.18,64.92,65.03,76300.0,48.5817,48.5817,48.3879,48.4699,76300.0
2008-08-28 13:00:00,65.02,65.19,65.01,65.11,47200.0,48.4624,48.5892,48.455,48.5295,47200.0
2008-08-28 13:30:00,65.11,65.21,65.0,65.04,52200.0,48.5295,48.6041,48.4475,48.4774,52200.0
2008-08-28 14:00:00,65.03,65.19,64.88,65.04,65000.0,48.4699,48.5892,48.3581,48.4774,65000.0
2008-08-28 14:30:00,65.07,65.27,65.04,65.15,47500.0,48.4997,48.6488,48.4774,48.5593,47500.0
2008-08-28 15:00:00,65.13,65.18,64.97,65.08,72000.0,48.5444,48.5817,48.4252,48.5072,72000.0
2008-08-28 15:30:00,65.08,65.16,64.92,65.03,128900.0,48.5072,48.5668,48.3879,48.4699,128900.0
2008-08-29 09:30:00,64.9,65.44,64.89,65.26,118000.0,48.373,48.7755,48.3655,48.6413,118000.0
2008-08-29 10:00:00,65.25,65.35,64.67,64.68,78300.0,48.6339,48.7084,48.2016,48.209,78300.0
2008-08-29 10:30:00,64.67,64.78,64.5,64.65,90300.0,48.2016,48.2836,48.0749,48.1867,90300.0
2008-08-29 11:00:00,64.65,64.94,64.65,64.69,91800.0,48.1867,48.4028,48.1867,48.2165,91800.0
2008-08-29 11:30:00,64.69,64.75,64.48,64.65,85700.0,48.2165,48.2612,48.06,48.1867,85700.0
2008-08-29 12:00:00,64.65,64.66,64.47,64.59,58900.0,48.1867,48.1941,48.0525,48.1419,58900.0
2008-08-29 12:30:00,64.59,64.84,64.51,64.77,62800.0,48.1419,48.3283,48.0823,48.2761,62800.0
2008-08-29 13:00:00,64.77,65.03,64.74,64.96,58200.0,48.2761,48.4699,48.2537,48.4177,58200.0
2008-08-29 13:30:00,64.94,64.96,64.5,64.56,67800.0,48.4028,48.4177,48.0749,48.1196,67800.0
2008-08-29 14:00:00,64.58,64.67,64.5,64.6,68200.0,48.1345,48.2016,48.0749,48.1494,68200.0
2008-08-29 14:30:00,64.6,64.6,64.4,64.54,54300.0,48.1494,48.1494,48.0003,48.1047,54300.0
2008-08-29 15:00:00,64.54,64.59,64.23,64.3,79400.0,48.1047,48.1419,47.8736,47.9258,79400.0
2008-08-29 15:30:00,64.28,64.33,64.08,64.13,122500.0,47.9109,47.9482,47.7618,47.7991,122500.0
2008-09-02 09:30:00,64.97,65.6,64.1,65.03,282200.0,48.4252,48.8947,47.7767,48.4699,282200.0
2008-09-02 10:00:00,65.02,65.15,64.8,65.07,300700.0,48.4624,48.5593,48.2985,48.4997,300700.0
2008-09-02 10:30:00,65.09,65.2,64.99,65.2,178100.0,48.5146,48.5966,48.4401,48.5966,178100.0
2008-09-02 11:00:00,65.2,65.32,65.02,65.32,164200.0,48.5966,48.686,48.4624,48.686,164200.0
2008-09-02 11:30:00,65.32,65.53,65.28,65.31,107100.0,48.686,48.8426,48.6562,48.6786,107100.0
2008-09-02 12:00:00,65.32,65.41,64.94,64.98,96700.0,48.686,48.7531,48.4028,48.4326,96700.0
2008-09-02 12:30:00,64.98,65.13,64.81,65.08,150600.0,48.4326,48.5444,48.3059,48.5072,150600.0
2008-09-02 13:00:00,65.08,65.1,65.0,65.06,82500.0,48.5072,48.5221,48.4475,48.4923,82500.0
2008-09-02 13:30:00,65.06,65.14,64.56,64.73,123500.0,48.4923,48.5519,48.1196,48.2463,123500.0
2008-09-02 14:00:00,64.72,64.85,64.5,64.57,135000.0,48.2388,48.3357,48.0749,48.127,135000.0
2008-09-02 14:30:00,64.59,64.65,64.16,64.25,115300.0,48.1419,48.1867,47.8214,47.8885,115300.0
2008-09-02 15:00:00,64.26,64.32,64.05,64.27,161700.0,47.896,47.9407,47.7395,47.9034,161700.0
2008-09-02 15:30:00,64.26,64.57,64.24,64.46,371500.0,47.896,48.127,47.8811,48.0451,371500.0
2008-09-03 09:30:00,64.5,64.5,63.68,64.11,144300.0,48.0749,48.0749,47.4637,47.7842,144300.0
2008-09-03 10:00:00,64.14,64.47,63.82,63.84,115200.0,47.8065,48.0525,47.568,47.5829,115200.0
2008-09-03 10:30:00,63.84,64.5,63.78,63.78,113200.0,47.5829,48.0749,47.5382,47.5382,113200.0
2008-09-03 11:00:00,63.76,64.04,63.56,63.6,123100.0,47.5233,47.732,47.3742,47.4041,123100.0
2008-09-03 11:30:00,63.61,63.68,63.15,63.18,96900.0,47.4115,47.4637,47.0686,47.091,96900.0
2008-09-03 12:00:00,63.17,63.21,63.0,63.08,90700.0,47.0836,47.1134,46.9568,47.0165,90700.0
2008-09-03 12:30:00,63.07,63.13,62.85,62.85,78000.0,47.009,47.0537,46.845,46.845,78000.0
2008-09-03 13:00:00,62.85,63.04,62.7,62.99,79500.0,46.845,46.9867,46.7332,46.9494,79500.0
2008-09-03 13:30:00,62.99,63.22,62.85,63.22,58800.0,46.9494,47.1208,46.845,47.1208,58800.0
2008-09-03 14:00:00,63.22,63.36,62.86,62.96,95200.0,47.1208,47.2252,46.8525,46.927,95200.0
2008-09-03 14:30:00,62.95,63.13,62.73,62.78,84300.0,46.9196,47.0537,46.7556,46.7929,84300.0
2008-09-03 15:00:00,62.79,63.17,62.77,62.97,156800.0,46.8003,47.0836,46.7854,46.9345,156800.0
2008-09-03 15:30:00,62.96,63.19,62.82,63.07,246200.0,46.927,47.0985,46.8227,47.009,246200.0
2008-09-04 09:30:00,63.12,63.41,61.57,61.75,168700.0,47.0463,47.2624,45.891,46.0252,168700.0
2008-09-04 10:00:00,61.77,61.93,61.24,61.44,180500.0,46.0401,46.1593,45.645,45.7941,180500.0
2008-09-04 10:30:00,61.46,61.46,60.61,60.97,342300.0,45.809,45.809,45.1755,45.4438,342300.0
2008-09-04 11:00:00,60.96,60.97,60.13,60.26,240200.0,45.4363,45.4438,44.8177,44.9146,240200.0
2008-09-04 11:30:00,60.27,60.51,60.16,60.16,206900.0,44.922,45.1009,44.8401,44.8401,206900.0
2008-09-04 12:00:00,60.16,60.33,60.11,60.23,229500.0,44.8401,44.9668,44.8028,44.8922,229500.0
2008-09-04 12:30:00,60.24,60.36,60.02,60.05,119100.0,44.8997,44.9891,44.7357,44.7581,119100.0
2008-09-04 13:00:00,60.06,60.07,59.58,59.59,176300.0,44.7655,44.773,44.4078,44.4152,176300.0
2008-09-04 13:30:00,59.6,59.69,59.22,59.29,226500.0,44.4227,44.4897,44.1394,44.1916,226500.0
2008-09-04 14:00:00,59.29,59.38,58.89,59.2,175500.0,44.1916,44.2587,43.8935,44.1245,175500.0
2008-09-04 14:30:00,59.22,59.72,59.18,59.67,142900.0,44.1394,44.5121,44.1096,44.4748,142900.0
2008-09-04 15:00:00,59.67,59.91,59.5,59.7,168500.0,44.4748,44.6537,44.3481,44.4972,168500.0
2008-09-04 15:30:00,59.7,59.95,59.45,59.87,410400.0,44.4972,44.6835,44.3109,44.6239,410400.0
2008-09-05 09:30:00,60.43,60.43,58.92,59.25,146800.0,45.0413,45.0413,43.9158,44.1618,146800.0
2008-09-05 10:00:00,59.25,59.39,58.53,58.54,154500.0,44.1618,44.2661,43.6251,43.6326,154500.0
2008-09-05 10:30:00,58.53,58.59,58.23,58.33,130800.0,43.6251,43.6699,43.4015,43.4761,130800.0
2008-09-05 11:00:00,58.33,58.76,58.11,58.73,118600.0,43.4761,43.7966,43.3121,43.7742,118600.0
2008-09-05 11:30:00,58.75,59.31,58.56,59.16,90600.0,43.7891,44.2065,43.6475,44.0947,90600.0
2008-09-05 12:00:00,59.14,59.23,58.88,59.13,59100.0,44.0798,44.1469,43.886,44.0724,59100.0
2008-09-05 12:30:00,59.12,59.23,58.68,58.81,94700.0,44.0649,44.1469,43.7369,43.8338,94700.0
2008-09-05 13:00:00,58.81,59.1,58.72,59.04,98000.0,43.8338,44.05,43.7668,44.0053,98000.0
2008-09-05 13:30:00,59.03,59.39,59.01,59.38,114600.0,43.9978,44.2661,43.9829,44.2587,114600.0
2008-09-05 14:00:00,59.37,59.59,59.17,59.58,99000.0,44.2512,44.4152,44.1022,44.4078,99000.0
2008-09-05 14:30:00,59.6,60.13,59.49,60.02,139200.0,44.4227,44.8177,44.3407,44.7357,139200.0
2008-09-05 15:00:00,60.01,60.25,59.86,60.25,254700.0,44.7283,44.9071,44.6165,44.9071,254700.0
2008-09-05 15:30:00,60.26,60.76,60.21,60.42,408800.0,44.9146,45.2873,44.8773,45.0338,408800.0
2008-09-08 09:30:00,61.68,63.0,61.39,61.67,240700.0,45.973,46.9568,45.7568,45.9655,240700.0
2008-09-08 10:00:00,61.68,62.25,61.56,61.68,167800.0,45.973,46.3978,45.8835,45.973,167800.0
2008-09-08 10:30:00,61.7,61.87,61.16,61.17,147900.0,45.9879,46.1146,45.5854,45.5929,147900.0
2008-09-08 11:00:00,61.17,61.84,60.67,61.52,192100.0,45.5929,46.0922,45.2202,45.8537,192100.0
2008-09-08 11:30:00,61.54,61.78,60.99,61.13,150600.0,45.8686,46.0475,45.4587,45.563,150600.0
2008-09-08 12:00:00,61.16,61.21,60.6,60.98,83600.0,45.5854,45.6227,45.168,45.4512,83600.0
2008-09-08 12:30:00,60.97,61.7,60.97,61.59,128400.0,45.4438,45.9879,45.4438,45.9059,128400.0
2008-09-08 13:00:00,61.56,61.62,61.1,61.3,102800.0,45.8835,45.9283,45.5407,45.6898,102800.0
2008-09-08 13:30:00,61.25,61.26,60.72,60.72,99600.0,45.6525,45.6599,45.2575,45.2575,99600.0
2008-09-08 14:00:00,60.73,61.27,60.71,61.22,100400.0,45.2649,45.6674,45.25,45.6301,100400.0
2008-09-08 14:30:00,61.23,61.51,61.15,61.29,102900.0,45.6376,45.8463,45.578,45.6823,102900.0
2008-09-08 15:00:00,61.29,61.64,61.05,61.58,235900.0,45.6823,45.9432,45.5034,45.8985,235900.0
2008-09-08 15:30:00,61.58,61.88,61.39,61.51,482100.0,45.8985,46.1221,45.7568,45.8463,482100.0
2008-09-09 09:30:00,61.46,62.21,60.95,61.3,145200.0,45.809,46.368,45.4289,45.6898,145200.0
2008-09-09 10:00:00,61.3,61.3,60.47,60.51,136500.0,45.6898,45.6898,45.0711,45.1009,136500.0
2008-09-09 10:30:00,60.5,60.5,59.71,59.91,136400.0,45.0935,45.0935,44.5047,44.6537,136400.0
2008-09-09 11:00:00,59.85,59.99,59.31,59.99,123300.0,44.609,44.7134,44.2065,44.7134,123300.0
2008-09-09 11:30:00,59.98,59.99,59.59,59.6,99800.0,44.7059,44.7134,44.4152,44.4227,99800.0
2008-09-09 12:00:00,59.6,59.71,59.5,59.5,119500.0,44.4227,44.5047,44.3481,44.3481,119500.0
2008-09-09 12:30:00,59.5,59.74,59.41,59.42,120200.0,44.3481,44.527,44.281,44.2885,120200.0
2008-09-09 13:00:00,59.42,59.43,58.85,58.85,210900.0,44.2885,44.296,43.8637,43.8637,210900.0
2008-09-09 13:30:00,58.85,58.87,58.51,58.61,169900.0,43.8637,43.8786,43.6102,43.6848,169900.0
2008-09-09 14:00:00,58.62,58.62,58.23,58.38,123300.0,43.6922,43.6922,43.4015,43.5133,123300.0
2008-09-09 14:30:00,58.39,58.4,57.16,57.18,362900.0,43.5208,43.5282,42.604,42.6189,362900.0
2008-09-09 15:00:00,57.18,57.54,56.83,57.5,452700.0,42.6189,42.8873,42.3581,42.8574,452700.0
2008-09-09 15:30:00,57.5,57.68,57.23,57.23,333400.0,42.8574,42.9916,42.6562,42.6562,333400.0
2008-09-10 09:30:00,57.57,59.3,57.41,59.02,401700.0,42.9096,44.1991,42.7904,43.9904,401700.0
2008-09-10 10:00:00,59.05,59.05,57.95,58.35,204700.0,44.0127,44.0127,43.1928,43.491,204700.0
2008-09-10 10:30:00,58.31,58.76,58.22,58.46,154800.0,43.4612,43.7966,43.3941,43.573,154800.0
2008-09-10 11:00:00,58.47,58.68,58.25,58.47,211400.0,43.5804,43.7369,43.4164,43.5804,211400.0
2008-09-10 11:30:00,58.47,59.18,58.39,59.01,122800.0,43.5804,44.1096,43.5208,43.9829,122800.0
2008-09-10 12:00:00,59.01,59.68,58.91,59.62,187400.0,43.9829,44.4823,43.9084,44.4376,187400.0
2008-09-10 12:30:00,59.62,60.12,59.59,59.95,267600.0,44.4376,44.8102,44.4152,44.6835,267600.0
2008-09-10 13:00:00,59.94,60.07,59.49,59.56,145200.0,44.6761,44.773,44.3407,44.3929,145200.0
2008-09-10 13:30:00,59.57,59.99,59.55,59.59,104500.0,44.4003,44.7134,44.3854,44.4152,104500.0
2008-09-10 14:00:00,59.61,60.44,59.61,60.27,132300.0,44.4301,45.0488,44.4301,44.922,132300.0
2008-09-10 14:30:00,60.25,60.43,59.98,60.06,166300.0,44.9071,45.0413,44.7059,44.7655,166300.0
2008-09-10 15:00:00,60.07,60.53,60.03,60.21,201700.0,44.773,45.1158,44.7432,44.8773,201700.0
2008-09-10 15:30:00,60.23,60.29,59.64,59.81,325600.0,44.8922,44.937,44.4525,44.5792,325600.0
2008-09-11 09:30:00,59.44,59.69,58.62,58.92,224700.0,44.3034,44.4897,43.6922,43.9158,224700.0
2008-09-11 10:00:00,58.91,59.62,58.89,59.31,230500.0,43.9084,44.4376,43.8935,44.2065,230500.0
2008-09-11 10:30:00,59.29,60.18,59.2,60.05,153600.0,44.1916,44.855,44.1245,44.7581,153600.0
2008-09-11 11:00:00,60.09,60.36,59.63,59.67,94800.0,44.7879,44.9891,44.445,44.4748,94800.0
2008-09-11 11:30:00,59.67,60.5,59.66,60.25,147300.0,44.4748,45.0935,44.4674,44.9071,147300.0
2008-09-11 12:00:00,60.28,60.74,60.2,60.23,186900.0,44.9295,45.2724,44.8699,44.8922,186900.0
2008-09-11 12:30:00,60.23,60.23,59.7,60.04,229100.0,44.8922,44.8922,44.4972,44.7506,229100.0
2008-09-11 13:00:00,60.0,60.09,59.51,59.72,134900.0,44.7208,44.7879,44.3556,44.5121,134900.0
2008-09-11 13:30:00,59.74,60.15,59.73,59.96,130100.0,44.527,44.8326,44.5196,44.691,130100.0
2008-09-11 14:00:00,59.97,60.32,59.77,60.18,192900.0,44.6984,44.9593,44.5494,44.855,192900.0
2008-09-11 14:30:00,60.17,60.28,59.85,59.93,161300.0,44.8475,44.9295,44.609,44.6686,161300.0
2008-09-11 15:00:00,59.95,60.35,59.94,60.15,255300.0,44.6835,44.9817,44.6761,44.8326,255300.0
2008-09-11 15:30:00,60.15,61.07,60.04,61.06,251200.0,44.8326,45.5183,44.7506,45.5109,251200.0
2008-09-12 09:30:00,60.6,60.6,59.55,59.78,125600.0,45.168,45.168,44.3854,44.5568,125600.0
2008-09-12 10:00:00,59.8,60.53,59.63,60.37,101400.0,44.5717,45.1158,44.445,44.9966,101400.0
2008-09-12 10:30:00,60.4,60.58,60.29,60.48,67800.0,45.0189,45.1531,44.937,45.0786,67800.0
2008-09-12 11:00:00,60.48,61.37,60.45,61.33,85900.0,45.0786,45.7419,45.0562,45.7121,85900.0
2008-09-12 11:30:00,61.3,61.35,60.95,61.05,99400.0,45.6898,45.727,45.4289,45.5034,99400.0
2008-09-12 12:00:00,61.11,61.14,60.85,61.12,84300.0,45.5481,45.5705,45.3543,45.5556,84300.0
2008-09-12 12:30:00,61.09,61.18,60.68,60.69,63900.0,45.5332,45.6003,45.2276,45.2351,63900.0
2008-09-12 13:00:00,60.68,61.02,60.56,60.99,61000.0,45.2276,45.4811,45.1382,45.4587,61000.0
2008-09-12 13:30:00,61.02,61.1,60.71,61.01,55900.0,45.4811,45.5407,45.25,45.4736,55900.0
2008-09-12 14:00:00,61.07,61.08,60.69,60.84,49800.0,45.5183,45.5258,45.2351,45.3469,49800.0
2008-09-12 14:30:00,60.83,61.46,60.82,61.42,53200.0,45.3394,45.809,45.332,45.7792,53200.0
2008-09-12 15:00:00,61.38,61.4,61.07,61.35,113600.0,45.7494,45.7643,45.5183,45.727,113600.0
2008-09-12 15:30:00,61.35,61.51,61.05,61.25,227300.0,45.727,45.8463,45.5034,45.6525,227300.0
2008-09-15 09:30:00,59.01,60.02,58.99,59.32,189400.0,43.9829,44.7357,43.968,44.214,189400.0
2008-09-15 10:00:00,59.35,59.86,59.14,59.29,237300.0,44.2363,44.6165,44.0798,44.1916,237300.0
2008-09-15 10:30:00,59.33,59.99,59.15,59.94,191400.0,44.2214,44.7134,44.0873,44.6761,191400.0
2008-09-15 11:00:00,59.95,60.1,58.78,58.79,153200.0,44.6835,44.7953,43.8115,43.8189,153200.0
2008-09-15 11:30:00,58.78,58.97,58.26,58.61,163100.0,43.8115,43.9531,43.4239,43.6848,163100.0
2008-09-15 12:00:00,58.61,59.49,58.6,58.98,82100.0,43.6848,44.3407,43.6773,43.9606,82100.0
2008-09-15 12:30:00,59.15,59.51,58.94,59.37,97700.0,44.0873,44.3556,43.9307,44.2512,97700.0
2008-09-15 13:00:00,59.33,59.59,59.21,59.28,63800.0,44.2214,44.4152,44.132,44.1842,63800.0
2008-09-15 13:30:00,59.29,59.33,59.04,59.3,78200.0,44.1916,44.2214,44.0053,44.1991,78200.0
2008-09-15 14:00:00,59.27,59.54,58.69,58.7,208100.0,44.1767,44.3779,43.7444,43.7519,208100.0
2008-09-15 14:30:00,58.69,58.88,58.0,58.14,431000.0,43.7444,43.886,43.2301,43.3345,431000.0
2008-09-15 15:00:00,58.16,58.24,57.65,57.8,240000.0,43.3494,43.409,42.9692,43.081,240000.0
2008-09-15 15:30:00,57.79,58.24,57.53,57.7,456600.0,43.0736,43.409,42.8798,43.0065,456600.0
2008-09-16 09:30:00,56.6,57.5,55.36,56.51,197600.0,42.1866,42.8574,41.2624,42.1195,197600.0
2008-09-16 10:00:00,56.47,57.59,56.34,57.59,173000.0,42.0897,42.9245,41.9928,42.9245,173000.0
2008-09-16 10:30:00,57.53,58.49,57.38,58.14,178400.0,42.8798,43.5953,42.768,43.3345,178400.0
2008-09-16 11:00:00,58.15,58.39,57.17,57.17,208000.0,43.3419,43.5208,42.6115,42.6115,208000.0
2008-09-16 11:30:00,57.17,57.7,57.09,57.52,118900.0,42.6115,43.0065,42.5518,42.8723,118900.0
2008-09-16 12:00:00,57.56,57.98,57.19,57.74,134200.0,42.9022,43.2152,42.6264,43.0363,134200.0
2008-09-16 12:30:00,57.73,57.94,57.44,57.94,84700.0,43.0289,43.1854,42.8127,43.1854,84700.0
2008-09-16 13:00:00,57.89,58.18,57.71,57.91,109300.0,43.1481,43.3643,43.014,43.163,109300.0
2008-09-16 13:30:00,57.91,57.93,57.09,57.12,141200.0,43.163,43.1779,42.5518,42.5742,141200.0
2008-09-16 14:00:00,57.08,57.33,56.02,56.44,196200.0,42.5444,42.7307,41.7543,42.0674,196200.0
2008-09-16 14:30:00,56.49,57.97,56.49,57.65,269300.0,42.1046,43.2078,42.1046,42.9692,269300.0
2008-09-16 15:00:00,57.61,59.0,57.6,58.43,286900.0,42.9394,43.9755,42.932,43.5506,286900.0
2008-09-16 15:30:00,58.42,59.08,58.42,58.72,320000.0,43.5432,44.0351,43.5432,43.7668,320000.0
2008-09-17 09:30:00,57.6,57.7,56.61,57.56,116500.0,42.932,43.0065,42.1941,42.9022,116500.0
2008-09-17 10:00:00,57.58,57.84,56.63,56.82,107100.0,42.9171,43.1109,42.209,42.3506,107100.0
2008-09-17 10:30:00,56.82,57.06,56.25,56.63,98900.0,42.3506,42.5295,41.9258,42.209,98900.0
2008-09-17 11:00:00,56.63,56.65,55.33,55.36,79900.0,42.209,42.2239,41.24,41.2624,79900.0
2008-09-17 11:30:00,55.4,56.4,55.31,56.21,109700.0,41.2922,42.0376,41.2251,41.8959,109700.0
2008-09-17 12:00:00,56.21,56.22,55.57,55.9,100900.0,41.8959,41.9034,41.4189,41.6649,100900.0
2008-09-17 12:30:00,55.89,56.25,55.74,55.88,89600.0,41.6574,41.9258,41.5456,41.65,89600.0
2008-09-17 13:00:00,55.85,55.96,55.41,55.42,79700.0,41.6276,41.7096,41.2997,41.3071,79700.0
2008-09-17 13:30:00,55.42,56.15,55.29,55.9,103300.0,41.3071,41.8512,41.2102,41.6649,103300.0
2008-09-17 14:00:00,55.88,56.58,55.53,56.42,147200.0,41.65,42.1717,41.3891,42.0525,147200.0
2008-09-17 14:30:00,56.43,56.81,55.82,56.2,123700.0,42.0599,42.3431,41.6053,41.8885,123700.0
2008-09-17 15:00:00,56.17,56.94,56.08,56.48,217200.0,41.8661,42.44,41.799,42.0972,217200.0
2008-09-17 15:30:00,56.48,56.53,55.09,55.15,263900.0,42.0972,42.1345,41.0612,41.1059,263900.0
2008-09-18 09:30:00,55.73,56.3,55.01,56.08,141900.0,41.5382,41.963,41.0015,41.799,141900.0
2008-09-18 10:00:00,56.11,56.64,55.66,56.07,113600.0,41.8214,42.2164,41.486,41.7916,113600.0
2008-09-18 10:30:00,56.07,56.07,55.15,55.18,63000.0,41.7916,41.7916,41.1059,41.1282,63000.0
2008-09-18 11:00:00,55.16,55.23,54.19,54.45,102100.0,41.1133,41.1655,40.3903,40.5841,102100.0
2008-09-18 11:30:00,54.46,54.64,53.59,54.1,162900.0,40.5916,40.7257,39.9431,40.3233,162900.0
2008-09-18 12:00:00,54.09,54.1,52.62,52.71,231900.0,40.3158,40.3233,39.2201,39.2872,231900.0
2008-09-18 12:30:00,52.68,52.71,49.54,49.79,558000.0,39.2649,39.2872,36.9245,37.1108,558000.0
2008-09-18 13:00:00,49.78,52.14,49.56,52.08,595400.0,37.1034,38.8624,36.9394,38.8177,595400.0
2008-09-18 13:30:00,52.07,52.92,51.99,52.66,251400.0,38.8102,39.4437,38.7506,39.25,251400.0
2008-09-18 14:00:00,52.72,53.15,52.19,52.97,266000.0,39.2947,39.6152,38.8996,39.481,266000.0
2008-09-18 14:30:00,52.96,53.67,52.64,53.54,277900.0,39.4736,40.0028,39.2351,39.9059,277900.0
2008-09-18 15:00:00,53.53,56.15,53.38,55.75,420400.0,39.8984,41.8512,39.7866,41.5531,420400.0
2008-09-18 15:30:00,55.76,56.59,55.48,56.57,625300.0,41.5605,42.1792,41.3518,42.1643,625300.0
2008-09-19 09:30:00,60.37,60.94,54.04,59.1,1142500.0,44.9966,45.4214,40.2785,44.05,1142500.0
2008-09-19 10:00:00,59.09,59.99,57.0,57.51,313800.0,44.0425,44.7134,42.4848,42.8649,313800.0
2008-09-19 10:30:00,57.53,58.1,57.08,57.64,234600.0,42.8798,43.3046,42.5444,42.9618,234600.0
2008-09-19 11:00:00,57.64,58.54,57.64,57.71,173600.0,42.9618,43.6326,42.9618,43.014,173600.0
2008-09-19 11:30:00,57.76,58.3,57.63,58.3,135200.0,43.0512,43.4537,42.9543,43.4537,135200.0
2008-09-19 12:00:00,58.32,59.08,58.12,59.07,184300.0,43.4686,44.0351,43.3196,44.0276,184300.0
2008-09-19 12:30:00,59.1,59.2,58.6,58.98,121700.0,44.05,44.1245,43.6773,43.9606,121700.0
2008-09-19 13:00:00,58.96,59.46,58.78,58.9,186200.0,43.9456,44.3183,43.8115,43.9009,186200.0
2008-09-19 13:30:00,58.91,59.14,58.56,58.92,219400.0,43.9084,44.0798,43.6475,43.9158,219400.0
2008-09-19 14:00:00,58.92,59.23,58.61,58.92,183900.0,43.9158,44.1469,43.6848,43.9158,183900.0
2008-09-19 14:30:00,58.92,59.49,58.83,59.34,206400.0,43.9158,44.3407,43.8487,44.2289,206400.0
2008-09-19 15:00:00,59.35,59.51,58.66,59.14,232300.0,44.2363,44.3556,43.722,44.0798,232300.0
2008-09-19 15:30:00,59.15,59.83,58.9,59.23,454400.0,44.0873,44.5941,43.9009,44.1469,454400.0
2008-09-22 09:30:00,59.33,59.39,57.14,57.49,118500.0,44.2214,44.2661,42.5891,42.85,118500.0
2008-09-22 10:00:00,57.51,57.61,57.02,57.46,83800.0,42.8649,42.9394,42.4997,42.8276,83800.0
2008-09-22 10:30:00,57.48,57.8,57.32,57.63,72200.0,42.8425,43.081,42.7233,42.9543,72200.0
2008-09-22 11:00:00,57.59,57.6,56.41,56.92,228600.0,42.9245,42.932,42.045,42.4251,228600.0
2008-09-22 11:30:00,56.95,57.07,56.23,56.86,137700.0,42.4475,42.5369,41.9108,42.3804,137700.0
2008-09-22 12:00:00,56.85,57.0,56.63,56.98,75700.0,42.373,42.4848,42.209,42.4699,75700.0
2008-09-22 12:30:00,56.97,57.34,56.92,57.17,62400.0,42.4624,42.7382,42.4251,42.6115,62400.0
2008-09-22 13:00:00,57.18,57.21,56.54,56.57,51300.0,42.6189,42.6413,42.1419,42.1643,51300.0
2008-09-22 13:30:00,56.61,56.89,56.12,56.67,74500.0,42.1941,42.4028,41.8289,42.2388,74500.0
2008-09-22 14:00:00,56.67,56.85,56.25,56.54,57600.0,42.2388,42.373,41.9258,42.1419,57600.0
2008-09-22 14:30:00,56.54,56.86,56.01,56.14,70200.0,42.1419,42.3804,41.7469,41.8438,70200.0
2008-09-22 15:00:00,56.11,56.48,55.71,55.75,121000.0,41.8214,42.0972,41.5233,41.5531,121000.0
2008-09-22 15:30:00,55.79,55.93,55.36,55.57,180800.0,41.5829,41.6872,41.2624,41.4189,180800.0
2008-09-23 09:30:00,55.26,56.29,55.26,55.5,65900.0,41.1879,41.9556,41.1879,41.3667,65900.0
2008-09-23 10:00:00,55.5,56.18,55.36,55.75,78500.0,41.3667,41.8736,41.2624,41.5531,78500.0
2008-09-23 10:30:00,55.72,56.03,55.02,55.29,148000.0,41.5307,41.7618,41.009,41.2102,148000.0
2008-09-23 11:00:00,55.31,56.08,55.27,55.76,83600.0,41.2251,41.799,41.1953,41.5605,83600.0
2008-09-23 11:30:00,55.83,55.97,55.18,55.24,55600.0,41.6127,41.7171,41.1282,41.173,55600.0
2008-09-23 12:00:00,55.22,55.34,54.62,54.67,99100.0,41.158,41.2475,40.7108,40.7481,99100.0
2008-09-23 12:30:00,54.67,54.85,54.51,54.56,76200.0,40.7481,40.8823,40.6289,40.6661,76200.0
2008-09-23 13:00:00,54.59,54.59,54.07,54.11,81100.0,40.6885,40.6885,40.3009,40.3307,81100.0
2008-09-23 13:30:00,54.11,54.23,53.71,53.98,112300.0,40.3307,40.4202,40.0326,40.2338,112300.0
2008-09-23 14:00:00,53.98,54.4,53.69,54.38,114000.0,40.2338,40.5469,40.0177,40.532,114000.0
2008-09-23 14:30:00,54.4,55.06,54.4,54.76,143900.0,40.5469,41.0388,40.5469,40.8152,143900.0
2008-09-23 15:00:00,54.69,55.32,54.67,54.91,130900.0,40.763,41.2326,40.7481,40.927,130900.0
2008-09-23 15:30:00,54.91,54.99,53.82,53.84,209000.0,40.927,40.9866,40.1146,40.1295,209000.0
2008-09-24 09:30:00,53.95,54.16,52.89,53.36,110600.0,40.2115,40.368,39.4214,39.7717,110600.0
2008-09-24 10:00:00,53.34,53.81,53.21,53.68,128100.0,39.7568,40.1071,39.6599,40.0102,128100.0
2008-09-24 10:30:00,53.73,54.31,53.69,54.05,144400.0,40.0475,40.4798,40.0177,40.286,144400.0
2008-09-24 11:00:00,54.04,54.08,53.22,53.51,86500.0,40.2785,40.3084,39.6674,39.8835,86500.0
2008-09-24 11:30:00,53.51,53.83,53.29,53.77,84900.0,39.8835,40.122,39.7195,40.0773,84900.0
2008-09-24 12:00:00,53.77,54.1,53.55,53.87,104900.0,40.0773,40.3233,39.9133,40.1518,104900.0
2008-09-24 12:30:00,53.92,54.12,53.92,54.02,93600.0,40.1891,40.3382,40.1891,40.2636,93600.0
2008-09-24 13:00:00,54.03,54.59,53.95,54.39,83000.0,40.2711,40.6885,40.2115,40.5394,83000.0
2008-09-24 13:30:00,54.34,54.42,54.12,54.19,85100.0,40.5021,40.5618,40.3382,40.3903,85100.0
2008-09-24 14:00:00,54.19,54.23,53.8,54.1,71400.0,40.3903,40.4202,40.0997,40.3233,71400.0
2008-09-24 14:30:00,54.08,54.19,53.68,53.69,139900.0,40.3084,40.3903,40.0102,40.0177,139900.0
2008-09-24 15:00:00,53.71,54.01,53.51,53.76,84000.0,40.0326,40.2562,39.8835,40.0698,84000.0
2008-09-24 15:30:00,53.75,53.9,52.97,53.4,298700.0,40.0624,40.1742,39.481,39.8015,298700.0
2008-09-25 09:30:00,53.19,54.13,53.19,53.9,127000.0,39.645,40.3456,39.645,40.1742,127000.0
2008-09-25 10:00:00,53.86,54.28,53.66,54.08,111800.0,40.1444,40.4574,39.9953,40.3084,111800.0
2008-09-25 10:30:00,54.05,54.14,53.59,53.72,148900.0,40.286,40.3531,39.9431,40.04,148900.0
2008-09-25 11:00:00,53.72,54.29,53.72,54.24,82500.0,40.04,40.4649,40.04,40.4276,82500.0
2008-09-25 11:30:00,54.24,54.35,53.87,53.93,91900.0,40.4276,40.5096,40.1518,40.1965,91900.0
2008-09-25 12:00:00,53.93,54.27,53.93,54.27,100700.0,40.1965,40.45,40.1965,40.45,100700.0
2008-09-25 12:30:00,54.26,54.46,54.14,54.24,57800.0,40.4425,40.5916,40.3531,40.4276,57800.0
2008-09-25 13:00:00,54.27,54.5,54.08,54.25,109300.0,40.45,40.6214,40.3084,40.4351,109300.0
2008-09-25 13:30:00,54.24,54.62,54.06,54.19,111000.0,40.4276,40.7108,40.2934,40.3903,111000.0
2008-09-25 14:00:00,54.25,54.33,53.72,53.96,88000.0,40.4351,40.4947,40.04,40.2189,88000.0
2008-09-25 14:30:00,53.94,54.28,53.83,54.25,72300.0,40.204,40.4574,40.122,40.4351,72300.0
2008-09-25 15:00:00,54.25,54.33,54.09,54.17,123700.0,40.4351,40.4947,40.3158,40.3754,123700.0
2008-09-25 15:30:00,54.14,54.28,53.52,53.88,225300.0,40.3531,40.4574,39.891,40.1593,225300.0
2008-09-26 09:30:00,53.0,53.61,52.0,52.74,145700.0,39.5034,39.958,38.758,39.3096,145700.0
2008-09-26 10:00:00,52.79,53.38,52.75,53.27,147200.0,39.3469,39.7866,39.317,39.7046,147200.0
2008-09-26 10:30:00,53.28,53.88,53.21,53.77,124900.0,39.7121,40.1593,39.6599,40.0773,124900.0
2008-09-26 11:00:00,53.79,53.98,53.32,53.56,125800.0,40.0922,40.2338,39.7419,39.9208,125800.0
2008-09-26 11:30:00,53.52,53.6,53.01,53.08,104500.0,39.891,39.9506,39.5108,39.563,104500.0
2008-09-26 12:00:00,53.09,53.31,52.98,53.03,73300.0,39.5705,39.7344,39.4885,39.5257,73300.0
2008-09-26 12:30:00,53.05,53.18,52.76,52.94,79900.0,39.5406,39.6375,39.3245,39.4587,79900.0
2008-09-26 13:00:00,52.97,53.29,52.8,53.0,60200.0,39.481,39.7195,39.3543,39.5034,60200.0
2008-09-26 13:30:00,53.0,53.36,52.91,53.17,57700.0,39.5034,39.7717,39.4363,39.6301,57700.0
2008-09-26 14:00:00,53.14,53.45,53.04,53.04,51000.0,39.6077,39.8388,39.5332,39.5332,51000.0
2008-09-26 14:30:00,53.04,53.25,52.81,52.82,54500.0,39.5332,39.6897,39.3618,39.3692,54500.0
2008-09-26 15:00:00,52.8,53.16,52.43,52.91,213200.0,39.3543,39.6226,39.0785,39.4363,213200.0
2008-09-26 15:30:00,52.95,53.26,52.76,53.26,319200.0,39.4661,39.6972,39.3245,39.6972,319200.0
2008-09-29 09:30:00,52.24,52.98,50.27,50.58,128500.0,38.9369,39.4885,37.4686,37.6996,128500.0
2008-09-29 10:00:00,50.58,50.95,50.27,50.9,153900.0,37.6996,37.9754,37.4686,37.9381,153900.0
2008-09-29 10:30:00,50.92,51.3,50.79,51.2,87800.0,37.9531,38.2363,37.8562,38.1618,87800.0
2008-09-29 11:00:00,51.21,51.34,50.85,51.18,58400.0,38.1692,38.2661,37.9009,38.1468,58400.0
2008-09-29 11:30:00,51.15,51.35,50.96,51.19,37500.0,38.1245,38.2736,37.9829,38.1543,37500.0
2008-09-29 12:00:00,51.19,51.22,50.55,50.68,51000.0,38.1543,38.1767,37.6773,37.7742,51000.0
2008-09-29 12:30:00,50.67,51.08,50.51,50.79,54500.0,37.7667,38.0723,37.6475,37.8562,54500.0
2008-09-29 13:00:00,50.74,51.11,50.36,50.99,58000.0,37.8189,38.0947,37.5357,38.0052,58000.0
2008-09-29 13:30:00,50.96,50.98,48.78,49.67,166900.0,37.9829,37.9978,36.358,37.0214,166900.0
2008-09-29 14:00:00,49.71,50.08,48.67,49.45,200500.0,37.0512,37.327,36.276,36.8574,200500.0
2008-09-29 14:30:00,49.46,49.89,49.25,49.25,115800.0,36.8648,37.1853,36.7083,36.7083,115800.0
2008-09-29 15:00:00,49.28,49.58,48.7,48.89,158500.0,36.7307,36.9543,36.2984,36.44,158500.0
2008-09-29 15:30:00,48.9,50.34,48.72,50.22,328800.0,36.4475,37.5208,36.3133,37.4313,328800.0
2008-09-30 09:30:00,50.75,52.56,50.62,50.82,171800.0,37.8263,39.1754,37.7295,37.8785,171800.0
2008-09-30 10:00:00,50.85,51.45,50.66,50.87,133300.0,37.9009,38.3481,37.7593,37.9158,133300.0
2008-09-30 10:30:00,50.85,51.57,50.83,50.88,69900.0,37.9009,38.4375,37.886,37.9232,69900.0
2008-09-30 11:00:00,50.9,51.14,50.85,51.03,95600.0,37.9381,38.117,37.9009,38.035,95600.0
2008-09-30 11:30:00,51.05,51.45,50.98,51.22,82300.0,38.05,38.3481,37.9978,38.1767,82300.0
2008-09-30 12:00:00,51.22,51.31,50.87,50.93,85300.0,38.1767,38.2437,37.9158,37.9605,85300.0
2008-09-30 12:30:00,50.96,51.36,50.96,51.17,84000.0,37.9829,38.281,37.9829,38.1394,84000.0
2008-09-30 13:00:00,51.18,51.54,50.98,51.5,89500.0,38.1468,38.4152,37.9978,38.3854,89500.0
2008-09-30 13:30:00,51.49,51.93,51.48,51.76,74500.0,38.3779,38.7059,38.3704,38.5791,74500.0
2008-09-30 14:00:00,51.76,52.11,51.72,52.04,143400.0,38.5791,38.84,38.5493,38.7878,143400.0
2008-09-30 14:30:00,52.02,52.57,51.99,52.32,128100.0,38.7729,39.1829,38.7506,38.9965,128100.0
2008-09-30 15:00:00,52.34,52.68,52.18,52.56,150300.0,39.0114,39.2649,38.8922,39.1754,150300.0
2008-09-30 15:30:00,52.55,53.09,52.44,53.05,410200.0,39.168,39.5705,39.086,39.5406,410200.0
2008-10-01 09:30:00,52.01,52.39,51.47,51.95,191100.0,38.7655,39.0487,38.363,38.7208,191100.0
2008-10-01 10:00:00,51.96,51.98,50.94,51.15,151600.0,38.7282,38.7431,37.968,38.1245,151600.0
2008-10-01 10:30:00,51.15,51.15,50.94,51.02,161000.0,38.1245,38.1245,37.968,38.0276,161000.0
2008-10-01 11:00:00,51.02,51.5,50.77,51.38,107800.0,38.0276,38.3854,37.8413,38.2959,107800.0
2008-10-01 11:30:00,51.38,51.5,51.17,51.41,49900.0,38.2959,38.3854,38.1394,38.3183,49900.0
2008-10-01 12:00:00,51.42,51.79,51.16,51.72,109200.0,38.3257,38.6015,38.1319,38.5493,109200.0
2008-10-01 12:30:00,51.75,52.52,51.71,52.38,133900.0,38.5717,39.1456,38.5419,39.0413,133900.0
2008-10-01 13:00:00,52.38,52.4,51.76,51.78,111400.0,39.0413,39.0562,38.5791,38.5941,111400.0
2008-10-01 13:30:00,51.82,52.15,51.14,51.36,237500.0,38.6239,38.8698,38.117,38.281,237500.0
2008-10-01 14:00:00,51.37,51.84,51.24,51.66,137400.0,38.2885,38.6388,38.1916,38.5046,137400.0
2008-10-01 14:30:00,51.62,51.84,51.29,51.44,135300.0,38.4748,38.6388,38.2288,38.3406,135300.0
2008-10-01 15:00:00,51.44,51.47,51.04,51.26,147000.0,38.3406,38.363,38.0425,38.2065,147000.0
2008-10-01 15:30:00,51.29,51.37,50.99,51.12,240800.0,38.2288,38.2885,38.0052,38.1021,240800.0
2008-10-02 09:30:00,50.6,50.91,49.25,49.46,209800.0,37.7145,37.9456,36.7083,36.8648,209800.0
2008-10-02 10:00:00,49.44,49.8,49.3,49.64,224500.0,36.8499,37.1183,36.7456,36.999,224500.0
2008-10-02 10:30:00,49.65,49.76,49.46,49.63,231800.0,37.0065,37.0885,36.8648,36.9916,231800.0
2008-10-02 11:00:00,49.63,49.84,49.6,49.74,292100.0,36.9916,37.1481,36.9692,37.0735,292100.0
2008-10-02 11:30:00,49.74,49.82,49.68,49.79,124400.0,37.0735,37.1332,37.0288,37.1108,124400.0
2008-10-02 12:00:00,49.81,49.9,49.35,49.35,187100.0,37.1257,37.1928,36.7829,36.7829,187100.0
2008-10-02 12:30:00,49.35,49.44,49.05,49.12,100900.0,36.7829,36.8499,36.5593,36.6114,100900.0
2008-10-02 13:00:00,49.12,49.16,48.9,49.15,100800.0,36.6114,36.6412,36.4475,36.6338,100800.0
2008-10-02 13:30:00,49.18,49.68,48.85,49.2,135000.0,36.6562,37.0288,36.4102,36.6711,135000.0
2008-10-02 14:00:00,49.22,49.37,48.81,48.86,144200.0,36.686,36.7978,36.3804,36.4176,144200.0
2008-10-02 14:30:00,48.88,49.12,48.58,49.04,198000.0,36.4325,36.6114,36.2089,36.5518,198000.0
2008-10-02 15:00:00,49.03,49.09,48.53,48.79,185900.0,36.5444,36.5891,36.1717,36.3655,185900.0
2008-10-02 15:30:00,48.77,49.14,48.6,48.78,403200.0,36.3506,36.6263,36.2239,36.358,403200.0
2008-10-03 09:30:00,49.84,50.83,49.51,50.46,324600.0,37.1481,37.886,36.9021,37.6102,324600.0
2008-10-03 10:00:00,50.47,50.6,49.9,50.45,197000.0,37.6176,37.7145,37.1928,37.6027,197000.0
2008-10-03 10:30:00,50.48,51.06,50.35,51.05,109800.0,37.6251,38.0574,37.5282,38.05,109800.0
2008-10-03 11:00:00,51.02,51.44,50.87,50.95,139900.0,38.0276,38.3406,37.9158,37.9754,139900.0
2008-10-03 11:30:00,50.95,51.02,50.22,50.29,119100.0,37.9754,38.0276,37.4313,37.4835,119100.0
2008-10-03 12:00:00,50.28,50.41,49.82,50.03,126200.0,37.476,37.5729,37.1332,37.2897,126200.0
2008-10-03 12:30:00,50.07,50.71,50.07,50.62,105300.0,37.3195,37.7965,37.3195,37.7295,105300.0
2008-10-03 13:00:00,50.65,51.06,49.5,50.03,173300.0,37.7518,38.0574,36.8947,37.2897,173300.0
2008-10-03 13:30:00,49.96,50.01,48.88,49.23,254900.0,37.2375,37.2748,36.4325,36.6934,254900.0
2008-10-03 14:00:00,49.31,49.73,48.46,48.57,157300.0,36.753,37.0661,36.1195,36.2015,157300.0
2008-10-03 14:30:00,48.52,48.97,48.26,48.92,151200.0,36.1642,36.4996,35.9704,36.4624,151200.0
2008-10-03 15:00:00,48.92,49.2,47.9,48.17,159800.0,36.4624,36.6711,35.7021,35.9034,159800.0
2008-10-03 15:30:00,48.22,48.43,47.26,47.49,312000.0,35.9406,36.0971,35.2251,35.3965,312000.0
2008-10-06 09:30:00,46.93,46.93,45.2,45.31,154900.0,34.9791,34.9791,33.6897,33.7717,154900.0
2008-10-06 10:00:00,45.32,45.37,44.23,44.3,230200.0,33.7791,33.8164,32.9667,33.0189,230200.0
2008-10-06 10:30:00,44.32,44.61,42.91,44.42,246600.0,33.0338,33.2499,31.9828,33.1083,246600.0
2008-10-06 11:00:00,44.4,45.55,44.32,45.52,171700.0,33.0934,33.9505,33.0338,33.9282,171700.0
2008-10-06 11:30:00,45.52,45.54,44.27,44.51,99900.0,33.9282,33.9431,32.9965,33.1754,99900.0
2008-10-06 12:00:00,44.53,44.93,44.07,44.26,95800.0,33.1903,33.4884,32.8474,32.989,95800.0
2008-10-06 12:30:00,44.24,44.58,43.8,44.02,81100.0,32.9741,33.2276,32.6462,32.8102,81100.0
2008-10-06 13:00:00,43.96,44.64,43.72,44.21,97100.0,32.7654,33.2723,32.5866,32.9518,97100.0
2008-10-06 13:30:00,44.2,44.4,43.63,43.94,107000.0,32.9443,33.0934,32.5195,32.7505,107000.0
2008-10-06 14:00:00,44.0,44.02,42.91,43.12,190900.0,32.7953,32.8102,31.9828,32.1394,190900.0
2008-10-06 14:30:00,43.15,43.53,42.42,43.34,159800.0,32.1617,32.4449,31.6176,32.3033,159800.0
2008-10-06 15:00:00,43.24,45.03,42.86,44.76,268000.0,32.2288,33.563,31.9456,33.3617,268000.0
2008-10-06 15:30:00,44.75,45.92,44.22,45.42,370100.0,33.3543,34.2263,32.9592,33.8536,370100.0
2008-10-07 09:30:00,45.92,46.39,43.74,44.92,172100.0,34.2263,34.5766,32.6015,33.481,172100.0
2008-10-07 10:00:00,44.97,45.56,44.64,45.34,126400.0,33.5182,33.958,33.2723,33.794,126400.0
2008-10-07 10:30:00,45.36,45.64,44.52,44.59,144300.0,33.8089,34.0176,33.1828,33.235,144300.0
2008-10-07 11:00:00,44.59,44.68,43.73,44.14,168700.0,33.235,33.3021,32.594,32.8996,168700.0
2008-10-07 11:30:00,44.13,44.86,44.09,44.61,97000.0,32.8922,33.4363,32.8623,33.2499,97000.0
2008-10-07 12:00:00,44.65,44.73,43.79,44.03,95000.0,33.2797,33.3394,32.6387,32.8176,95000.0
2008-10-07 12:30:00,44.04,44.15,43.46,43.75,99600.0,32.8251,32.9071,32.3928,32.6089,99600.0
2008-10-07 13:00:00,43.78,44.25,42.92,43.18,87400.0,32.6313,32.9816,31.9903,32.1841,87400.0
2008-10-07 13:30:00,43.18,43.4,42.28,42.42,131200.0,32.1841,32.348,31.5133,31.6176,131200.0
2008-10-07 14:00:00,42.35,43.47,42.14,43.18,124200.0,31.5654,32.4002,31.4089,32.1841,124200.0
2008-10-07 14:30:00,43.19,43.61,42.73,42.8,94400.0,32.1915,32.5046,31.8487,31.9008,94400.0
2008-10-07 15:00:00,42.85,43.08,42.08,42.61,105700.0,31.9381,32.1095,31.3642,31.7592,105700.0
2008-10-07 15:30:00,42.63,42.88,41.88,42.17,247700.0,31.7741,31.9605,31.2151,31.4313,247700.0
2008-10-08 09:30:00,41.44,43.58,40.11,43.3,307700.0,30.8872,32.4822,29.8959,32.2735,307700.0
2008-10-08 10:00:00,43.3,44.04,42.42,42.76,302900.0,32.2735,32.8251,31.6176,31.871,302900.0
2008-10-08 10:30:00,42.78,42.99,41.46,41.98,139100.0,31.8859,32.0425,30.9021,31.2897,139100.0
2008-10-08 11:00:00,42.02,42.75,41.57,42.16,112000.0,31.3195,31.8636,30.9841,31.4238,112000.0
2008-10-08 11:30:00,42.09,42.15,41.01,41.68,105400.0,31.3716,31.4164,30.5667,31.0661,105400.0
2008-10-08 12:00:00,41.65,41.67,40.75,41.0,120100.0,31.0437,31.0586,30.3729,30.5592,120100.0
2008-10-08 12:30:00,40.98,41.35,40.6,41.18,216100.0,30.5443,30.8201,30.2611,30.6934,216100.0
2008-10-08 13:00:00,41.18,42.6,41.18,41.82,94800.0,30.6934,31.7518,30.6934,31.1704,94800.0
2008-10-08 13:30:00,41.79,43.37,41.73,43.33,106500.0,31.148,32.3257,31.1033,32.2959,106500.0
2008-10-08 14:00:00,43.33,43.95,42.96,43.24,217600.0,32.2959,32.758,32.0201,32.2288,217600.0
2008-10-08 14:30:00,43.24,43.49,42.56,43.03,170700.0,32.2288,32.4151,31.722,32.0723,170700.0
2008-10-08 15:00:00,42.97,44.0,42.66,43.73,316700.0,32.0275,32.7953,31.7965,32.594,316700.0
2008-10-08 15:30:00,43.75,43.98,41.89,41.93,305100.0,32.6089,32.7803,31.2226,31.2524,305100.0
2008-10-09 09:30:00,41.61,42.73,41.19,41.69,249900.0,31.0139,31.8487,30.7008,31.0735,249900.0
2008-10-09 10:00:00,41.67,41.91,41.08,41.09,159500.0,31.0586,31.2375,30.6188,30.6263,159500.0
2008-10-09 10:30:00,41.05,41.61,40.42,40.76,177600.0,30.5965,31.0139,30.1269,30.3803,177600.0
2008-10-09 11:00:00,40.71,41.12,40.1,41.1,146700.0,30.3431,30.6487,29.8884,30.6338,146700.0
2008-10-09 11:30:00,41.07,41.93,40.91,41.22,155100.0,30.6114,31.2524,30.4921,30.7232,155100.0
2008-10-09 12:00:00,41.2,41.64,40.6,41.2,372900.0,30.7083,31.0362,30.2611,30.7083,372900.0
2008-10-09 12:30:00,41.2,41.4,40.74,41.2,114800.0,30.7083,30.8574,30.3654,30.7083,114800.0
2008-10-09 13:00:00,41.22,41.62,40.85,41.35,111900.0,30.7232,31.0213,30.4474,30.8201,111900.0
2008-10-09 13:30:00,41.32,41.61,40.95,41.18,119700.0,30.7977,31.0139,30.5219,30.6934,119700.0
2008-10-09 14:00:00,41.12,41.49,40.64,40.86,132500.0,30.6487,30.9244,30.2909,30.4549,132500.0
2008-10-09 14:30:00,40.86,41.03,40.3,40.41,99400.0,30.4549,30.5816,30.0375,30.1195,99400.0
2008-10-09 15:00:00,40.39,40.43,39.15,39.33,214700.0,30.1046,30.1344,29.1803,29.3145,214700.0
2008-10-09 15:30:00,39.35,39.66,37.6,38.75,504000.0,29.3294,29.5605,28.025,28.8822,504000.0
2008-10-10 09:30:00,37.02,38.53,35.4,38.1,404500.0,27.5927,28.7182,26.3853,28.3977,404500.0
2008-10-10 10:00:00,38.06,39.31,37.57,37.65,264800.0,28.3679,29.2996,28.0027,28.0623,264800.0
2008-10-10 10:30:00,37.65,37.76,36.23,36.96,219200.0,28.0623,28.1443,27.0039,27.548,219200.0
2008-10-10 11:00:00,37.04,37.53,36.42,36.52,164200.0,27.6076,27.9729,27.1455,27.2201,164200.0
2008-10-10 11:30:00,36.5,36.82,35.93,36.28,180000.0,27.2052,27.4437,26.7803,27.0412,180000.0
2008-10-10 12:00:00,36.25,37.17,36.21,36.62,251500.0,27.0188,27.7045,26.989,27.2946,251500.0
2008-10-10 12:30:00,36.59,37.43,36.33,36.89,196600.0,27.2722,27.8983,27.0784,27.4958,196600.0
2008-10-10 13:00:00,36.89,37.0,36.05,36.58,164700.0,27.4958,27.5778,26.8697,27.2648,164700.0
2008-10-10 13:30:00,36.59,36.59,35.21,35.96,251100.0,27.2722,27.2722,26.2437,26.8027,251100.0
2008-10-10 14:00:00,35.96,37.25,35.36,35.95,330700.0,26.8027,27.7642,26.3555,26.7952,330700.0
2008-10-10 14:30:00,35.98,37.03,35.98,36.61,332900.0,26.8176,27.6002,26.8176,27.2871,332900.0
2008-10-10 15:00:00,36.58,41.0,36.51,40.94,461600.0,27.2648,30.5592,27.2126,30.5145,461600.0
2008-10-10 15:30:00,40.9,42.47,39.81,40.12,635300.0,30.4847,31.6549,29.6723,29.9033,635300.0
2008-10-13 09:30:00,42.41,42.8,40.31,41.58,233000.0,31.6102,31.9008,30.0449,30.9915,233000.0
2008-10-13 10:00:00,41.6,42.26,41.03,42.12,123800.0,31.0064,31.4984,30.5816,31.394,123800.0
2008-10-13 10:30:00,42.14,42.55,42.0,42.14,122800.0,31.4089,31.7145,31.3046,31.4089,122800.0
2008-10-13 11:00:00,42.1,42.36,41.73,41.95,136500.0,31.3791,31.5729,31.1033,31.2673,136500.0
2008-10-13 11:30:00,41.96,42.51,41.91,42.11,99000.0,31.2747,31.6847,31.2375,31.3866,99000.0
2008-10-13 12:00:00,42.13,42.67,42.01,42.62,81700.0,31.4015,31.8039,31.312,31.7667,81700.0
2008-10-13 12:30:00,42.63,43.75,42.49,43.3,200000.0,31.7741,32.6089,31.6698,32.2735,200000.0
2008-10-13 13:00:00,43.34,43.53,43.12,43.24,102200.0,32.3033,32.4449,32.1394,32.2288,102200.0
2008-10-13 13:30:00,43.27,43.61,43.21,43.39,190600.0,32.2512,32.5046,32.2064,32.3406,190600.0
2008-10-13 14:00:00,43.43,43.9,43.17,43.19,316600.0,32.3704,32.7207,32.1766,32.1915,316600.0
2008-10-13 14:30:00,43.18,44.15,43.13,44.09,173400.0,32.1841,32.9071,32.1468,32.8623,173400.0
2008-10-13 15:00:00,44.07,44.67,44.01,44.49,187200.0,32.8474,33.2946,32.8027,33.1605,187200.0
2008-10-13 15:30:00,44.49,46.05,44.4,45.79,388200.0,33.1605,34.3232,33.0934,34.1294,388200.0
2008-10-14 09:30:00,47.58,49.36,45.73,45.73,352900.0,35.4636,36.7903,34.0847,34.0847,352900.0
2008-10-14 10:00:00,45.77,47.0,45.72,46.37,304200.0,34.1145,35.0313,34.0773,34.5617,304200.0
2008-10-14 10:30:00,46.39,46.53,44.62,45.59,232100.0,34.5766,34.681,33.2574,33.9804,232100.0
2008-10-14 11:00:00,45.59,46.23,44.69,46.09,166200.0,33.9804,34.4574,33.3095,34.353,166200.0
2008-10-14 11:30:00,46.07,46.29,45.56,45.57,137800.0,34.3381,34.5021,33.958,33.9655,137800.0
2008-10-14 12:00:00,45.57,45.67,45.08,45.49,137900.0,33.9655,34.04,33.6002,33.9058,137900.0
2008-10-14 12:30:00,45.51,45.86,45.23,45.24,85700.0,33.9207,34.1816,33.712,33.7195,85700.0
2008-10-14 13:00:00,45.17,45.4,44.76,44.85,79800.0,33.6673,33.8387,33.3617,33.4288,79800.0
2008-10-14 13:30:00,44.82,45.31,44.06,44.29,102900.0,33.4064,33.7717,32.84,33.0114,102900.0
2008-10-14 14:00:00,44.25,44.34,42.84,43.64,135500.0,32.9816,33.0487,31.9307,32.5269,135500.0
2008-10-14 14:30:00,43.72,43.83,42.13,42.4,118400.0,32.5866,32.6685,31.4015,31.6027,118400.0
2008-10-14 15:00:00,42.33,43.97,42.32,43.95,191500.0,31.5505,32.7729,31.5431,32.758,191500.0
2008-10-14 15:30:00,43.99,44.59,43.54,43.92,345000.0,32.7878,33.235,32.4524,32.7356,345000.0
2008-10-15 09:30:00,43.89,44.58,41.59,42.09,159700.0,32.7133,33.2276,30.999,31.3716,159700.0
2008-10-15 10:00:00,42.12,42.13,41.14,41.49,97400.0,31.394,31.4015,30.6636,30.9244,97400.0
2008-10-15 10:30:00,41.46,41.87,40.7,40.74,150500.0,30.9021,31.2077,30.3356,30.3654,150500.0
2008-10-15 11:00:00,40.76,41.18,40.47,40.79,114800.0,30.3803,30.6934,30.1642,30.4027,114800.0
2008-10-15 11:30:00,40.78,41.26,40.65,41.13,56300.0,30.3952,30.753,30.2983,30.6561,56300.0
2008-10-15 12:00:00,41.15,41.48,40.5,40.62,85600.0,30.671,30.917,30.1865,30.276,85600.0
2008-10-15 12:30:00,40.64,41.37,40.64,40.88,60300.0,30.2909,30.835,30.2909,30.4698,60300.0
2008-10-15 13:00:00,40.85,40.89,40.1,40.34,89100.0,30.4474,30.4772,29.8884,30.0673,89100.0
2008-10-15 13:30:00,40.37,40.46,39.28,39.46,139000.0,30.0896,30.1567,29.2772,29.4114,139000.0
2008-10-15 14:00:00,39.51,40.17,39.25,40.01,115800.0,29.4486,29.9406,29.2549,29.8213,115800.0
2008-10-15 14:30:00,40.05,40.65,39.81,40.03,138600.0,29.8511,30.2983,29.6723,29.8362,138600.0
2008-10-15 15:00:00,40.04,40.69,39.63,40.0,185500.0,29.8437,30.3282,29.5381,29.8139,185500.0
2008-10-15 15:30:00,40.02,40.08,39.22,39.34,437700.0,29.8288,29.8735,29.2325,29.3219,437700.0
2008-10-16 09:30:00,37.87,42.65,37.26,41.08,540500.0,28.2263,31.789,27.7716,30.6188,540500.0
2008-10-16 10:00:00,41.18,41.48,38.88,39.09,397900.0,30.6934,30.917,28.9791,29.1356,397900.0
2008-10-16 10:30:00,39.14,39.25,38.28,38.44,340100.0,29.1729,29.2549,28.5319,28.6511,340100.0
2008-10-16 11:00:00,38.44,39.62,38.24,39.09,245700.0,28.6511,29.5306,28.5021,29.1356,245700.0
2008-10-16 11:30:00,39.06,40.15,39.06,39.81,225600.0,29.1132,29.9257,29.1132,29.6723,225600.0
2008-10-16 12:00:00,39.78,40.99,39.22,40.24,248100.0,29.6499,30.5518,29.2325,29.9928,248100.0
2008-10-16 12:30:00,40.2,40.41,39.28,39.49,133600.0,29.9629,30.1195,29.2772,29.4337,133600.0
2008-10-16 13:00:00,39.47,40.25,39.26,39.72,136800.0,29.4188,30.0002,29.2623,29.6052,136800.0
2008-10-16 13:30:00,39.77,40.33,39.29,39.99,225100.0,29.6424,30.0598,29.2847,29.8064,225100.0
2008-10-16 14:00:00,40.07,40.26,39.4,39.7,162000.0,29.866,30.0077,29.3667,29.5903,162000.0
2008-10-16 14:30:00,39.72,41.25,39.59,40.88,196000.0,29.6052,30.7456,29.5083,30.4698,196000.0
2008-10-16 15:00:00,40.83,42.65,40.6,42.61,310500.0,30.4325,31.789,30.2611,31.7592,310500.0
2008-10-16 15:30:00,42.61,43.5,41.83,42.34,459300.0,31.7592,32.4226,31.1779,31.558,459300.0
2008-10-17 09:30:00,41.39,41.95,40.76,41.5,307200.0,30.8499,31.2673,30.3803,30.9319,307200.0
2008-10-17 10:00:00,41.5,41.82,40.35,40.78,229400.0,30.9319,31.1704,30.0747,30.3952,229400.0
2008-10-17 10:30:00,40.86,41.08,39.9,40.91,287300.0,30.4549,30.6188,29.7393,30.4921,287300.0
2008-10-17 11:00:00,40.98,41.74,40.44,40.6,180400.0,30.5443,31.1108,30.1418,30.2611,180400.0
2008-10-17 11:30:00,40.6,41.31,40.56,41.06,123100.0,30.2611,30.7903,30.2313,30.6039,123100.0
2008-10-17 12:00:00,41.08,42.06,41.06,41.74,196100.0,30.6188,31.3493,30.6039,31.1108,196100.0
2008-10-17 12:30:00,41.72,42.66,41.41,42.3,126300.0,31.0959,31.7965,30.8648,31.5282,126300.0
2008-10-17 13:00:00,42.33,42.78,41.96,42.49,158200.0,31.5505,31.8859,31.2747,31.6698,158200.0
2008-10-17 13:30:00,42.53,43.63,42.52,43.06,272200.0,31.6996,32.5195,31.6921,32.0946,272200.0
2008-10-17 14:00:00,43.07,43.59,42.5,42.7,204500.0,32.1021,32.4897,31.6772,31.8263,204500.0
2008-10-17 14:30:00,42.74,43.19,42.04,42.79,159200.0,31.8561,32.1915,31.3344,31.8934,159200.0
2008-10-17 15:00:00,42.82,43.34,41.53,42.16,236700.0,31.9157,32.3033,30.9542,31.4238,236700.0
2008-10-17 15:30:00,42.2,42.64,41.46,41.62,366100.0,31.4536,31.7816,30.9021,31.0213,366100.0
2008-10-20 09:30:00,42.52,42.52,40.94,42.39,142700.0,31.6921,31.6921,30.5145,31.5952,142700.0
2008-10-20 10:00:00,42.47,43.05,42.05,42.05,211700.0,31.6549,32.0872,31.3418,31.3418,211700.0
2008-10-20 10:30:00,42.1,42.78,41.82,42.03,140600.0,31.3791,31.8859,31.1704,31.3269,140600.0
2008-10-20 11:00:00,42.05,42.05,40.95,41.77,121500.0,31.3418,31.3418,30.5219,31.1331,121500.0
2008-10-20 11:30:00,41.74,42.45,41.74,42.26,124600.0,31.1108,31.64,31.1108,31.4984,124600.0
2008-10-20 12:00:00,42.25,42.54,41.77,41.84,102900.0,31.4909,31.707,31.1331,31.1853,102900.0
2008-10-20 12:30:00,41.84,42.14,41.47,41.7,86000.0,31.1853,31.4089,30.9095,31.081,86000.0
2008-10-20 13:00:00,41.65,42.06,41.35,42.0,127000.0,31.0437,31.3493,30.8201,31.3046,127000.0
2008-10-20 13:30:00,42.03,42.2,41.56,41.59,107800.0,31.3269,31.4536,30.9766,30.999,107800.0
2008-10-20 14:00:00,41.58,42.03,41.31,41.41,167900.0,30.9915,31.3269,30.7903,30.8648,167900.0
2008-10-20 14:30:00,41.43,41.92,41.24,41.71,162200.0,30.8797,31.2449,30.7381,31.0884,162200.0
2008-10-20 15:00:00,41.71,41.89,41.42,41.53,242000.0,31.0884,31.2226,30.8723,30.9542,242000.0
2008-10-20 15:30:00,41.53,42.31,41.46,42.19,414500.0,30.9542,31.5356,30.9021,31.4462,414500.0
2008-10-21 09:30:00,41.51,42.66,41.5,42.18,205700.0,30.9393,31.7965,30.9319,31.4387,205700.0
2008-10-21 10:00:00,42.18,42.96,41.98,42.72,112900.0,31.4387,32.0201,31.2897,31.8412,112900.0
2008-10-21 10:30:00,42.7,42.7,41.88,42.0,87400.0,31.8263,31.8263,31.2151,31.3046,87400.0
2008-10-21 11:00:00,42.05,42.19,41.59,41.81,63500.0,31.3418,31.4462,30.999,31.1629,63500.0
2008-10-21 11:30:00,41.79,41.92,40.44,40.52,145000.0,31.148,31.2449,30.1418,30.2014,145000.0
2008-10-21 12:00:00,40.54,40.82,40.23,40.51,177100.0,30.2164,30.4251,29.9853,30.194,177100.0
2008-10-21 12:30:00,40.48,40.7,40.0,40.0,165500.0,30.1716,30.3356,29.8139,29.8139,165500.0
2008-10-21 13:00:00,39.94,40.31,39.74,40.1,264900.0,29.7691,30.0449,29.6201,29.8884,264900.0
2008-10-21 13:30:00,40.1,40.4,39.85,39.94,157900.0,29.8884,30.112,29.7021,29.7691,157900.0
2008-10-21 14:00:00,39.96,40.63,39.74,40.61,177100.0,29.7841,30.2834,29.6201,30.2685,177100.0
2008-10-21 14:30:00,40.6,40.85,40.37,40.43,145300.0,30.2611,30.4474,30.0896,30.1344,145300.0
2008-10-21 15:00:00,40.44,40.7,39.82,39.95,209800.0,30.1418,30.3356,29.6797,29.7766,209800.0
2008-10-21 15:30:00,39.95,40.07,39.5,39.76,395400.0,29.7766,29.866,29.4412,29.635,395400.0
2008-10-22 09:30:00,39.39,39.5,37.8,37.8,272300.0,29.3592,29.4412,28.1741,28.1741,272300.0
2008-10-22 10:00:00,37.81,38.25,37.31,38.13,290900.0,28.1816,28.5095,27.8089,28.4201,290900.0
2008-10-22 10:30:00,38.07,39.1,37.98,39.07,191000.0,28.3754,29.1431,28.3083,29.1207,191000.0
2008-10-22 11:00:00,39.02,39.06,38.27,38.35,116000.0,29.0834,29.1132,28.5244,28.584,116000.0
2008-10-22 11:30:00,38.31,39.23,38.31,39.08,149800.0,28.5542,29.24,28.5542,29.1282,149800.0
2008-10-22 12:00:00,39.12,39.77,38.99,39.57,125800.0,29.158,29.6424,29.0611,29.4934,125800.0
2008-10-22 12:30:00,39.59,39.61,39.23,39.25,69700.0,29.5083,29.5232,29.24,29.2549,69700.0
2008-10-22 13:00:00,39.26,39.27,38.32,38.51,111800.0,29.2623,29.2698,28.5617,28.7033,111800.0
2008-10-22 13:30:00,38.51,38.75,38.24,38.71,101200.0,28.7033,28.8822,28.5021,28.8524,101200.0
2008-10-22 14:00:00,38.68,38.73,38.18,38.67,145500.0,28.83,28.8673,28.4573,28.8226,145500.0
2008-10-22 14:30:00,38.65,38.67,37.86,38.1,127000.0,28.8077,28.8226,28.2188,28.3977,127000.0
2008-10-22 15:00:00,38.11,38.34,37.52,37.6,189200.0,28.4052,28.5766,27.9654,28.025,189200.0
2008-10-22 15:30:00,37.59,38.09,36.33,38.07,528500.0,28.0176,28.3903,27.0784,28.3754,528500.0
2008-10-23 09:30:00,38.1,38.65,37.02,37.74,178200.0,28.3977,28.8077,27.5927,28.1294,178200.0
2008-10-23 10:00:00,37.66,38.47,37.64,37.87,214300.0,28.0698,28.6735,28.0549,28.2263,214300.0
2008-10-23 10:30:00,37.88,39.29,37.62,39.24,178700.0,28.2337,29.2847,28.0399,29.2474,178700.0
2008-10-23 11:00:00,39.23,39.4,37.83,37.99,137000.0,29.24,29.3667,28.1965,28.3157,137000.0
2008-10-23 11:30:00,37.97,38.58,37.75,37.98,112100.0,28.3008,28.7555,28.1368,28.3083,112100.0
2008-10-23 12:00:00,37.98,38.03,36.68,36.84,131100.0,28.3083,28.3455,27.3393,27.4586,131100.0
2008-10-23 12:30:00,36.84,37.16,36.38,36.49,97600.0,27.4586,27.6971,27.1157,27.1977,97600.0
2008-10-23 13:00:00,36.46,37.13,36.2,36.66,133100.0,27.1753,27.6747,26.9816,27.3244,133100.0
2008-10-23 13:30:00,36.65,37.18,36.41,36.95,154700.0,27.317,27.712,27.1381,27.5406,154700.0
2008-10-23 14:00:00,36.94,36.96,36.22,36.86,217800.0,27.5331,27.548,26.9965,27.4735,217800.0
2008-10-23 14:30:00,36.87,37.52,36.33,36.8,221400.0,27.4809,27.9654,27.0784,27.4288,221400.0
2008-10-23 15:00:00,36.8,38.25,36.64,37.33,269800.0,27.4288,28.5095,27.3095,27.8238,269800.0
2008-10-23 15:30:00,37.33,38.69,36.69,38.37,429700.0,27.8238,28.8375,27.3468,28.599,429700.0
2008-10-24 09:30:00,35.48,37.0,35.48,37.0,113800.0,26.4449,27.5778,26.4449,27.5778,113800.0
2008-10-24 10:00:00,37.01,37.37,36.06,36.33,140400.0,27.5853,27.8536,26.8772,27.0784,140400.0
2008-10-24 10:30:00,36.18,37.26,36.13,37.15,83900.0,26.9666,27.7716,26.9294,27.6896,83900.0
2008-10-24 11:00:00,37.16,37.7,36.75,37.4,95600.0,27.6971,28.0996,27.3915,27.876,95600.0
2008-10-24 11:30:00,37.47,38.0,37.24,37.37,67700.0,27.9281,28.3232,27.7567,27.8536,67700.0
2008-10-24 12:00:00,37.27,37.4,36.74,36.77,73100.0,27.7791,27.876,27.384,27.4064,73100.0
2008-10-24 12:30:00,36.75,37.12,36.54,36.84,87600.0,27.3915,27.6673,27.235,27.4586,87600.0
2008-10-24 13:00:00,36.87,37.57,36.87,37.08,76400.0,27.4809,28.0027,27.4809,27.6375,76400.0
2008-10-24 13:30:00,37.06,37.06,36.18,36.27,83400.0,27.6225,27.6225,26.9666,27.0337,83400.0
2008-10-24 14:00:00,36.25,37.01,36.22,36.67,89900.0,27.0188,27.5853,26.9965,27.3319,89900.0
2008-10-24 14:30:00,36.63,37.75,36.63,37.72,126200.0,27.3021,28.1368,27.3021,28.1145,126200.0
2008-10-24 15:00:00,37.67,38.32,37.21,37.85,200900.0,28.0772,28.5617,27.7344,28.2114,200900.0
2008-10-24 15:30:00,37.81,37.81,36.91,36.97,341100.0,28.1816,28.1816,27.5107,27.5555,341100.0
2008-10-27 09:30:00,34.99,36.38,34.5,36.37,211100.0,26.0797,27.1157,25.7145,27.1083,211100.0
2008-10-27 10:00:00,36.38,37.5,35.75,35.89,169600.0,27.1157,27.9505,26.6461,26.7505,169600.0
2008-10-27 10:30:00,35.9,36.07,35.09,36.04,93200.0,26.7579,26.8847,26.1542,26.8623,93200.0
2008-10-27 11:00:00,36.0,36.52,35.72,36.08,130000.0,26.8325,27.2201,26.6238,26.8921,130000.0
2008-10-27 11:30:00,36.09,36.39,35.76,35.96,90600.0,26.8996,27.1232,26.6536,26.8027,90600.0
2008-10-27 12:00:00,35.97,36.66,35.81,35.82,66800.0,26.8101,27.3244,26.6909,26.6983,66800.0
2008-10-27 12:30:00,35.83,36.3,35.67,36.29,255900.0,26.7058,27.0561,26.5865,27.0486,255900.0
2008-10-27 13:00:00,36.29,36.71,35.74,36.71,130500.0,27.0486,27.3617,26.6387,27.3617,130500.0
2008-10-27 13:30:00,36.68,36.88,36.11,36.19,124800.0,27.3393,27.4884,26.9145,26.9741,124800.0
2008-10-27 14:00:00,36.21,36.33,35.58,35.62,125000.0,26.989,27.0784,26.5194,26.5493,125000.0
2008-10-27 14:30:00,35.65,35.92,35.22,35.22,200400.0,26.5716,26.7729,26.2511,26.2511,200400.0
2008-10-27 15:00:00,35.22,36.02,35.22,35.53,165700.0,26.2511,26.8474,26.2511,26.4822,165700.0
2008-10-27 15:30:00,35.5,35.75,34.56,34.56,284300.0,26.4598,26.6461,25.7592,25.7592,284300.0
2008-10-28 09:30:00,35.43,36.19,35.21,35.47,160100.0,26.4076,26.9741,26.2437,26.4374,160100.0
2008-10-28 10:00:00,35.44,35.44,34.07,34.12,194800.0,26.4151,26.4151,25.394,25.4312,194800.0
2008-10-28 10:30:00,34.1,34.25,32.97,33.23,240600.0,25.4163,25.5281,24.5741,24.7679,240600.0
2008-10-28 11:00:00,33.21,33.86,33.11,33.53,130700.0,24.753,25.2374,24.6784,24.9915,130700.0
2008-10-28 11:30:00,33.53,34.07,33.43,33.79,136900.0,24.9915,25.394,24.9169,25.1853,136900.0
2008-10-28 12:00:00,33.77,34.12,33.3,33.31,166500.0,25.1704,25.4312,24.82,24.8275,166500.0
2008-10-28 12:30:00,33.35,34.01,33.29,33.86,137900.0,24.8573,25.3492,24.8126,25.2374,137900.0
2008-10-28 13:00:00,33.82,34.3,33.7,33.83,102000.0,25.2076,25.5654,25.1182,25.2151,102000.0
2008-10-28 13:30:00,33.83,33.86,32.88,32.99,202600.0,25.2151,25.2374,24.507,24.589,202600.0
2008-10-28 14:00:00,32.97,33.99,32.93,33.99,271600.0,24.5741,25.3343,24.5443,25.3343,271600.0
2008-10-28 14:30:00,34.0,35.43,33.98,35.15,228100.0,25.3418,26.4076,25.3269,26.1989,228100.0
2008-10-28 15:00:00,35.17,36.04,34.84,35.97,257300.0,26.2138,26.8623,25.9679,26.8101,257300.0
2008-10-28 15:30:00,35.96,37.3,35.44,37.24,441800.0,26.8027,27.8014,26.4151,27.7567,441800.0
2008-10-29 09:30:00,37.01,37.37,36.4,36.45,106600.0,27.5853,27.8536,27.1306,27.1679,106600.0
2008-10-29 10:00:00,36.4,37.16,36.31,36.54,94200.0,27.1306,27.6971,27.0635,27.235,94200.0
2008-10-29 10:30:00,36.52,36.58,35.78,35.78,141600.0,27.2201,27.2648,26.6685,26.6685,141600.0
2008-10-29 11:00:00,35.8,36.8,35.72,36.75,321600.0,26.6834,27.4288,26.6238,27.3915,321600.0
2008-10-29 11:30:00,36.7,37.05,36.56,36.95,89900.0,27.3542,27.6151,27.2499,27.5406,89900.0
2008-10-29 12:00:00,36.94,37.24,36.71,37.15,88600.0,27.5331,27.7567,27.3617,27.6896,88600.0
2008-10-29 12:30:00,37.16,37.76,37.16,37.25,67700.0,27.6971,28.1443,27.6971,27.7642,67700.0
2008-10-29 13:00:00,37.26,37.53,37.0,37.43,54700.0,27.7716,27.9729,27.5778,27.8983,54700.0
2008-10-29 13:30:00,37.44,38.08,37.44,37.72,81100.0,27.9058,28.3828,27.9058,28.1145,81100.0
2008-10-29 14:00:00,37.75,37.95,36.89,37.14,176700.0,28.1368,28.2859,27.4958,27.6822,176700.0
2008-10-29 14:30:00,37.14,37.79,36.41,37.28,242700.0,27.6822,28.1667,27.1381,27.7865,242700.0
2008-10-29 15:00:00,37.27,38.54,36.86,38.14,243300.0,27.7791,28.7257,27.4735,28.4275,243300.0
2008-10-29 15:30:00,38.14,38.28,36.13,36.18,379700.0,28.4275,28.5319,26.9294,26.9666,379700.0
2008-10-30 09:30:00,37.34,38.21,37.06,37.44,124200.0,27.8312,28.4797,27.6225,27.9058,124200.0
2008-10-30 10:00:00,37.44,38.33,37.41,37.55,158900.0,27.9058,28.5691,27.8834,27.9878,158900.0
2008-10-30 10:30:00,37.56,37.7,37.23,37.34,117000.0,27.9952,28.0996,27.7493,27.8312,117000.0
2008-10-30 11:00:00,37.34,37.78,37.04,37.12,69200.0,27.8312,28.1592,27.6076,27.6673,69200.0
2008-10-30 11:30:00,37.12,37.32,36.5,36.62,81100.0,27.6673,27.8163,27.2052,27.2946,81100.0
2008-10-30 12:00:00,36.58,36.92,36.37,36.4,98200.0,27.2648,27.5182,27.1083,27.1306,98200.0
2008-10-30 12:30:00,36.41,37.04,36.37,36.85,73400.0,27.1381,27.6076,27.1083,27.466,73400.0
2008-10-30 13:00:00,36.83,37.73,36.76,37.26,245200.0,27.4511,28.1219,27.3989,27.7716,245200.0
2008-10-30 13:30:00,37.26,37.75,37.25,37.65,139900.0,27.7716,28.1368,27.7642,28.0623,139900.0
2008-10-30 14:00:00,37.62,38.33,37.56,38.23,112700.0,28.0399,28.5691,27.9952,28.4946,112700.0
2008-10-30 14:30:00,38.23,38.35,37.91,38.15,114100.0,28.4946,28.584,28.2561,28.435,114100.0
2008-10-30 15:00:00,38.1,38.5,37.65,38.16,183100.0,28.3977,28.6958,28.0623,28.4424,183100.0
2008-10-30 15:30:00,38.19,38.26,37.35,37.82,428400.0,28.4648,28.517,27.8387,28.189,428400.0
2008-10-31 09:30:00,38.27,38.27,37.29,37.89,128200.0,28.5244,28.5244,27.794,28.2412,128200.0
2008-10-31 10:00:00,37.86,38.81,37.86,38.6,108300.0,28.2188,28.9269,28.2188,28.7704,108300.0
2008-10-31 10:30:00,38.6,38.86,37.85,38.22,121000.0,28.7704,28.9642,28.2114,28.4872,121000.0
2008-10-31 11:00:00,38.22,38.87,38.21,38.73,97700.0,28.4872,28.9716,28.4797,28.8673,97700.0
2008-10-31 11:30:00,38.74,39.12,38.7,38.84,58300.0,28.8747,29.158,28.8449,28.9493,58300.0
2008-10-31 12:00:00,38.84,38.85,38.4,38.48,46600.0,28.9493,28.9567,28.6213,28.6809,46600.0
2008-10-31 12:30:00,38.46,38.53,38.21,38.52,39700.0,28.666,28.7182,28.4797,28.7108,39700.0
2008-10-31 13:00:00,38.5,39.56,38.48,39.35,85000.0,28.6958,29.4859,28.6809,29.3294,85000.0
2008-10-31 13:30:00,39.35,39.68,39.29,39.41,102400.0,29.3294,29.5754,29.2847,29.3741,102400.0
2008-10-31 14:00:00,39.38,39.69,39.21,39.5,100200.0,29.3518,29.5828,29.225,29.4412,100200.0
2008-10-31 14:30:00,39.47,39.88,39.3,39.81,141500.0,29.4188,29.7244,29.2921,29.6723,141500.0
2008-10-31 15:00:00,39.83,40.16,38.71,38.91,186800.0,29.6872,29.9331,28.8524,29.0014,186800.0
2008-10-31 15:30:00,38.91,39.44,37.85,38.87,434700.0,29.0014,29.3965,28.2114,28.9716,434700.0
2008-11-03 09:30:00,38.71,39.39,38.4,39.13,103100.0,28.8524,29.3592,28.6213,29.1654,103100.0
2008-11-03 10:00:00,39.08,39.43,38.84,38.99,139100.0,29.1282,29.389,28.9493,29.0611,139100.0
2008-11-03 10:30:00,38.96,39.74,38.87,39.48,117000.0,29.0387,29.6201,28.9716,29.4263,117000.0
2008-11-03 11:00:00,39.45,39.73,39.34,39.63,72500.0,29.4039,29.6126,29.3219,29.5381,72500.0
2008-11-03 11:30:00,39.61,39.75,39.42,39.46,80600.0,29.5232,29.6275,29.3816,29.4114,80600.0
2008-11-03 12:00:00,39.43,39.56,39.22,39.42,85000.0,29.389,29.4859,29.2325,29.3816,85000.0
2008-11-03 12:30:00,39.41,39.45,39.12,39.23,45800.0,29.3741,29.4039,29.158,29.24,45800.0
2008-11-03 13:00:00,39.23,39.48,39.09,39.15,37300.0,29.24,29.4263,29.1356,29.1803,37300.0
2008-11-03 13:30:00,39.16,39.31,38.96,39.04,43600.0,29.1878,29.2996,29.0387,29.0983,43600.0
2008-11-03 14:00:00,39.06,39.14,38.76,39.11,80200.0,29.1132,29.1729,28.8896,29.1505,80200.0
2008-11-03 14:30:00,39.12,39.26,38.98,38.98,40900.0,29.158,29.2623,29.0536,29.0536,40900.0
2008-11-03 15:00:00,38.96,39.22,38.78,39.1,83900.0,29.0387,29.2325,28.9045,29.1431,83900.0
2008-11-03 15:30:00,39.14,39.41,39.01,39.25,165400.0,29.1729,29.3741,29.076,29.2549,165400.0
2008-11-04 09:30:00,40.22,40.62,38.95,39.16,187600.0,29.9778,30.276,29.0313,29.1878,187600.0
2008-11-04 10:00:00,39.13,40.0,39.09,39.98,67900.0,29.1654,29.8139,29.1356,29.799,67900.0
2008-11-04 10:30:00,40.0,40.4,39.96,40.32,90800.0,29.8139,30.112,29.7841,30.0524,90800.0
2008-11-04 11:00:00,40.3,40.66,40.22,40.31,75600.0,30.0375,30.3058,29.9778,30.0449,75600.0
2008-11-04 11:30:00,40.31,40.73,40.22,40.66,70300.0,30.0449,30.358,29.9778,30.3058,70300.0
2008-11-04 12:00:00,40.68,40.7,40.17,40.25,65900.0,30.3207,30.3356,29.9406,30.0002,65900.0
2008-11-04 12:30:00,40.23,40.25,40.08,40.19,36900.0,29.9853,30.0002,29.8735,29.9555,36900.0
2008-11-04 13:00:00,40.2,40.36,40.02,40.32,64600.0,29.9629,30.0822,29.8288,30.0524,64600.0
2008-11-04 13:30:00,40.32,40.54,40.17,40.37,51200.0,30.0524,30.2164,29.9406,30.0896,51200.0
2008-11-04 14:00:00,40.38,40.38,39.96,40.38,100300.0,30.0971,30.0971,29.7841,30.0971,100300.0
2008-11-04 14:30:00,40.38,40.52,40.08,40.33,98900.0,30.0971,30.2014,29.8735,30.0598,98900.0
2008-11-04 15:00:00,40.33,40.55,40.17,40.42,119200.0,30.0598,30.2238,29.9406,30.1269,119200.0
2008-11-04 15:30:00,40.42,41.1,40.41,40.96,247400.0,30.1269,30.6338,30.1195,30.5294,247400.0
2008-11-05 09:30:00,40.43,40.91,40.01,40.33,85300.0,30.1344,30.4921,29.8213,30.0598,85300.0
2008-11-05 10:00:00,40.28,41.11,40.21,40.99,120900.0,30.0226,30.6412,29.9704,30.5518,120900.0
2008-11-05 10:30:00,40.99,41.21,40.56,40.59,104300.0,30.5518,30.7157,30.2313,30.2536,104300.0
2008-11-05 11:00:00,40.56,40.97,40.47,40.49,81500.0,30.2313,30.5369,30.1642,30.1791,81500.0
2008-11-05 11:30:00,40.51,40.51,39.97,40.01,74700.0,30.194,30.194,29.7915,29.8213,74700.0
2008-11-05 12:00:00,40.03,40.11,39.37,39.42,77300.0,29.8362,29.8959,29.3443,29.3816,77300.0
2008-11-05 12:30:00,39.45,39.47,39.04,39.22,110700.0,29.4039,29.4188,29.0983,29.2325,110700.0
2008-11-05 13:00:00,39.22,39.31,38.96,39.01,89200.0,29.2325,29.2996,29.0387,29.076,89200.0
2008-11-05 13:30:00,39.01,39.07,38.76,38.79,99500.0,29.076,29.1207,28.8896,28.912,99500.0
2008-11-05 14:00:00,38.8,39.14,38.74,39.01,82100.0,28.9195,29.1729,28.8747,29.076,82100.0
2008-11-05 14:30:00,39.04,39.48,39.0,39.24,80800.0,29.0983,29.4263,29.0685,29.2474,80800.0
2008-11-05 15:00:00,39.24,39.45,38.55,38.69,117400.0,29.2474,29.4039,28.7331,28.8375,117400.0
2008-11-05 15:30:00,38.7,38.93,38.18,38.45,198100.0,28.8449,29.0163,28.4573,28.6586,198100.0
2008-11-06 09:30:00,37.88,38.49,37.25,37.44,88000.0,28.2337,28.6884,27.7642,27.9058,88000.0
2008-11-06 10:00:00,37.39,37.9,37.13,37.55,86200.0,27.8685,28.2486,27.6747,27.9878,86200.0
2008-11-06 10:30:00,37.55,37.63,37.16,37.5,75400.0,27.9878,28.0474,27.6971,27.9505,75400.0
2008-11-06 11:00:00,37.48,37.67,37.05,37.17,54400.0,27.9356,28.0772,27.6151,27.7045,54400.0
2008-11-06 11:30:00,37.2,37.56,37.1,37.24,58100.0,27.7269,27.9952,27.6524,27.7567,58100.0
2008-11-06 12:00:00,37.21,37.44,36.85,36.91,63500.0,27.7344,27.9058,27.466,27.5107,63500.0
2008-11-06 12:30:00,36.9,36.97,36.57,36.74,62500.0,27.5033,27.5555,27.2573,27.384,62500.0
2008-11-06 13:00:00,36.72,36.74,36.1,36.26,88800.0,27.3691,27.384,26.907,27.0263,88800.0
2008-11-06 13:30:00,36.27,36.34,36.02,36.31,67400.0,27.0337,27.0859,26.8474,27.0635,67400.0
2008-11-06 14:00:00,36.31,36.84,36.29,36.47,70600.0,27.0635,27.4586,27.0486,27.1828,70600.0
2008-11-06 14:30:00,36.45,37.3,36.44,36.97,97400.0,27.1679,27.8014,27.1604,27.5555,97400.0
2008-11-06 15:00:00,36.99,37.16,36.25,36.36,126200.0,27.5704,27.6971,27.0188,27.1008,126200.0
2008-11-06 15:30:00,36.37,36.73,36.06,36.23,243800.0,27.1083,27.3766,26.8772,27.0039,243800.0
2008-11-07 09:30:00,36.81,37.14,36.28,36.73,70800.0,27.4362,27.6822,27.0412,27.3766,70800.0
2008-11-07 10:00:00,36.75,37.37,36.72,36.94,98800.0,27.3915,27.8536,27.3691,27.5331,98800.0
2008-11-07 10:30:00,36.94,37.25,36.55,36.55,109600.0,27.5331,27.7642,27.2424,27.2424,109600.0
2008-11-07 11:00:00,36.54,36.62,35.62,35.7,99000.0,27.235,27.2946,26.5493,26.6089,99000.0
2008-11-07 11:30:00,35.71,36.59,35.59,36.54,108800.0,26.6163,27.2722,26.5269,27.235,108800.0
2008-11-07 12:00:00,36.57,36.87,36.39,36.54,85600.0,27.2573,27.4809,27.1232,27.235,85600.0
2008-11-07 12:30:00,36.5,36.7,36.4,36.61,94900.0,27.2052,27.3542,27.1306,27.2871,94900.0
2008-11-07 13:00:00,36.57,36.64,36.36,36.55,79000.0,27.2573,27.3095,27.1008,27.2424,79000.0
2008-11-07 13:30:00,36.56,36.62,36.46,36.57,74500.0,27.2499,27.2946,27.1753,27.2573,74500.0
2008-11-07 14:00:00,36.58,36.66,36.43,36.53,76900.0,27.2648,27.3244,27.153,27.2275,76900.0
2008-11-07 14:30:00,36.55,37.29,36.29,36.29,221700.0,27.2424,27.794,27.0486,27.0486,221700.0
2008-11-07 15:00:00,36.29,36.6,36.06,36.34,197000.0,27.0486,27.2797,26.8772,27.0859,197000.0
2008-11-07 15:30:00,36.35,36.98,36.3,36.87,202600.0,27.0934,27.5629,27.0561,27.4809,202600.0
2008-11-10 09:30:00,38.55,38.77,37.89,38.04,100100.0,28.7331,28.8971,28.2412,28.353,100100.0
2008-11-10 10:00:00,38.06,38.34,37.85,38.02,64000.0,28.3679,28.5766,28.2114,28.3381,64000.0
2008-11-10 10:30:00,38.04,38.12,37.51,37.58,53700.0,28.353,28.4126,27.958,28.0101,53700.0
2008-11-10 11:00:00,37.55,37.56,37.1,37.46,51800.0,27.9878,27.9952,27.6524,27.9207,51800.0
2008-11-10 11:30:00,37.48,37.54,36.69,36.83,55800.0,27.9356,27.9803,27.3468,27.4511,55800.0
2008-11-10 12:00:00,36.81,36.9,36.64,36.66,31900.0,27.4362,27.5033,27.3095,27.3244,31900.0
2008-11-10 12:30:00,36.64,36.69,36.42,36.56,45700.0,27.3095,27.3468,27.1455,27.2499,45700.0
2008-11-10 13:00:00,36.57,36.91,36.45,36.9,36900.0,27.2573,27.5107,27.1679,27.5033,36900.0
2008-11-10 13:30:00,36.89,37.18,36.77,37.11,30100.0,27.4958,27.712,27.4064,27.6598,30100.0
2008-11-10 14:00:00,37.11,37.28,36.83,36.93,42400.0,27.6598,27.7865,27.4511,27.5257,42400.0
2008-11-10 14:30:00,36.91,36.94,36.51,36.62,62800.0,27.5107,27.5331,27.2126,27.2946,62800.0
2008-11-10 15:00:00,36.63,36.99,36.47,36.51,135000.0,27.3021,27.5704,27.1828,27.2126,135000.0
2008-11-10 15:30:00,36.51,37.07,36.5,36.96,248700.0,27.2126,27.63,27.2052,27.548,248700.0
2008-11-11 09:30:00,36.32,36.46,35.31,35.47,93000.0,27.071,27.1753,26.3182,26.4374,93000.0
2008-11-11 10:00:00,35.47,36.3,35.43,36.09,130200.0,26.4374,27.0561,26.4076,26.8996,130200.0
2008-11-11 10:30:00,36.08,36.37,35.92,36.0,136600.0,26.8921,27.1083,26.7729,26.8325,136600.0
2008-11-11 11:00:00,35.99,36.38,35.9,36.3,197000.0,26.825,27.1157,26.7579,27.0561,197000.0
2008-11-11 11:30:00,36.27,36.54,36.01,36.4,116900.0,27.0337,27.235,26.8399,27.1306,116900.0
2008-11-11 12:00:00,36.37,36.48,36.06,36.15,98900.0,27.1083,27.1902,26.8772,26.9443,98900.0
2008-11-11 12:30:00,36.15,36.3,36.05,36.22,112100.0,26.9443,27.0561,26.8697,26.9965,112100.0
2008-11-11 13:00:00,36.24,36.47,36.12,36.18,56000.0,27.0114,27.1828,26.9219,26.9666,56000.0
2008-11-11 13:30:00,36.2,36.89,36.11,36.86,91200.0,26.9816,27.4958,26.9145,27.4735,91200.0
2008-11-11 14:00:00,36.83,37.67,36.7,37.66,117300.0,27.4511,28.0772,27.3542,28.0698,117300.0
2008-11-11 14:30:00,37.65,37.89,36.57,36.57,102900.0,28.0623,28.2412,27.2573,27.2573,102900.0
2008-11-11 15:00:00,36.59,37.08,36.46,36.77,112100.0,27.2722,27.6375,27.1753,27.4064,112100.0
2008-11-11 15:30:00,36.74,36.89,36.28,36.59,240900.0,27.384,27.4958,27.0412,27.2722,240900.0
2008-11-12 09:30:00,35.52,36.37,35.51,36.14,114800.0,26.4747,27.1083,26.4673,26.9368,114800.0
2008-11-12 10:00:00,36.12,36.2,35.48,35.52,57700.0,26.9219,26.9816,26.4449,26.4747,57700.0
2008-11-12 10:30:00,35.51,35.56,35.0,35.17,167600.0,26.4673,26.5045,26.0871,26.2138,167600.0
2008-11-12 11:00:00,35.2,35.39,34.98,35.26,96100.0,26.2362,26.3778,26.0722,26.2809,96100.0
2008-11-12 11:30:00,35.25,35.44,34.88,35.05,109500.0,26.2735,26.4151,25.9977,26.1244,109500.0
2008-11-12 12:00:00,35.03,35.25,34.88,35.16,49700.0,26.1095,26.2735,25.9977,26.2064,49700.0
2008-11-12 12:30:00,35.16,35.31,34.95,35.11,53400.0,26.2064,26.3182,26.0499,26.1691,53400.0
2008-11-12 13:00:00,35.09,35.17,34.85,35.09,63100.0,26.1542,26.2138,25.9753,26.1542,63100.0
2008-11-12 13:30:00,35.1,35.3,34.88,34.97,80200.0,26.1617,26.3107,25.9977,26.0648,80200.0
2008-11-12 14:00:00,34.97,35.28,34.75,35.2,83400.0,26.0648,26.2958,25.9008,26.2362,83400.0
2008-11-12 14:30:00,35.18,35.35,34.87,34.87,97000.0,26.2213,26.348,25.9902,25.9902,97000.0
2008-11-12 15:00:00,34.9,35.07,34.64,34.74,122500.0,26.0126,26.1393,25.8188,25.8933,122500.0
2008-11-12 15:30:00,34.72,34.98,34.46,34.75,305900.0,25.8784,26.0722,25.6846,25.9008,305900.0
2008-11-13 09:30:00,35.04,35.57,34.76,34.82,125600.0,26.1169,26.512,25.9083,25.953,125600.0
2008-11-13 10:00:00,34.77,36.08,34.77,35.8,130900.0,25.9157,26.8921,25.9157,26.6834,130900.0
2008-11-13 10:30:00,35.85,35.95,34.87,35.0,59000.0,26.7207,26.7952,25.9902,26.0871,59000.0
2008-11-13 11:00:00,35.0,35.22,34.6,35.17,65300.0,26.0871,26.2511,25.789,26.2138,65300.0
2008-11-13 11:30:00,35.22,35.3,34.82,34.85,43200.0,26.2511,26.3107,25.953,25.9753,43200.0
2008-11-13 12:00:00,34.89,34.99,34.4,34.52,48900.0,26.0051,26.0797,25.6399,25.7294,48900.0
2008-11-13 12:30:00,34.52,34.69,33.4,33.4,71900.0,25.7294,25.8561,24.8946,24.8946,71900.0
2008-11-13 13:00:00,33.4,34.54,33.39,34.49,102800.0,24.8946,25.7443,24.8871,25.707,102800.0
2008-11-13 13:30:00,34.5,35.8,34.49,35.13,150400.0,25.7145,26.6834,25.707,26.184,150400.0
2008-11-13 14:00:00,35.12,36.41,35.12,36.29,122500.0,26.1766,27.1381,26.1766,27.0486,122500.0
2008-11-13 14:30:00,36.29,36.88,35.73,36.36,163400.0,27.0486,27.4884,26.6312,27.1008,163400.0
2008-11-13 15:00:00,36.34,37.04,35.41,37.01,193700.0,27.0859,27.6076,26.3927,27.5853,193700.0
2008-11-13 15:30:00,37.01,38.19,36.89,38.09,288100.0,27.5853,28.4648,27.4958,28.3903,288100.0
2008-11-14 09:30:00,37.12,37.88,36.81,37.66,92200.0,27.6673,28.2337,27.4362,28.0698,92200.0
2008-11-14 10:00:00,37.74,37.89,36.57,36.95,78200.0,28.1294,28.2412,27.2573,27.5406,78200.0
2008-11-14 10:30:00,36.93,37.4,36.58,36.98,133000.0,27.5257,27.876,27.2648,27.5629,133000.0
2008-11-14 11:00:00,36.99,37.14,36.49,36.5,69500.0,27.5704,27.6822,27.1977,27.2052,69500.0
2008-11-14 11:30:00,36.49,36.58,36.2,36.23,73000.0,27.1977,27.2648,26.9816,27.0039,73000.0
2008-11-14 12:00:00,36.23,36.26,35.8,36.26,63100.0,27.0039,27.0263,26.6834,27.0263,63100.0
2008-11-14 12:30:00,36.23,36.7,36.01,36.48,65800.0,27.0039,27.3542,26.8399,27.1902,65800.0
2008-11-14 13:00:00,36.47,36.62,35.8,36.61,65700.0,27.1828,27.2946,26.6834,27.2871,65700.0
2008-11-14 13:30:00,36.6,36.82,36.02,36.37,71600.0,27.2797,27.4437,26.8474,27.1083,71600.0
2008-11-14 14:00:00,36.31,37.51,36.14,37.09,89000.0,27.0635,27.958,26.9368,27.6449,89000.0
2008-11-14 14:30:00,37.11,38.13,36.75,38.11,112300.0,27.6598,28.4201,27.3915,28.4052,112300.0
2008-11-14 15:00:00,38.17,38.37,37.23,37.36,145800.0,28.4499,28.599,27.7493,27.8462,145800.0
2008-11-14 15:30:00,37.34,37.42,35.89,35.95,229800.0,27.8312,27.8909,26.7505,26.7952,229800.0
2008-11-17 09:30:00,35.42,36.23,35.11,35.57,80500.0,26.4002,27.0039,26.1691,26.512,80500.0
2008-11-17 10:00:00,35.58,35.58,34.79,34.9,98600.0,26.5194,26.5194,25.9306,26.0126,98600.0
2008-11-17 10:30:00,34.9,35.31,34.73,34.83,49500.0,26.0126,26.3182,25.8859,25.9604,49500.0
2008-11-17 11:00:00,34.83,35.51,34.8,35.15,55800.0,25.9604,26.4673,25.9381,26.1989,55800.0
2008-11-17 11:30:00,35.16,36.18,35.06,36.06,60200.0,26.2064,26.9666,26.1319,26.8772,60200.0
2008-11-17 12:00:00,36.07,36.18,35.81,36.12,108800.0,26.8847,26.9666,26.6909,26.9219,108800.0
2008-11-17 12:30:00,36.17,36.36,35.81,35.91,88300.0,26.9592,27.1008,26.6909,26.7654,88300.0
2008-11-17 13:00:00,35.92,35.93,35.47,35.69,63400.0,26.7729,26.7803,26.4374,26.6014,63400.0
2008-11-17 13:30:00,35.71,35.75,35.28,35.62,103300.0,26.6163,26.6461,26.2958,26.5493,103300.0
2008-11-17 14:00:00,35.62,36.09,35.33,35.52,112000.0,26.5493,26.8996,26.3331,26.4747,112000.0
2008-11-17 14:30:00,35.49,36.02,35.38,35.49,109300.0,26.4524,26.8474,26.3704,26.4524,109300.0
2008-11-17 15:00:00,35.48,35.93,35.42,35.57,158700.0,26.4449,26.7803,26.4002,26.512,158700.0
2008-11-17 15:30:00,35.55,35.7,34.8,34.82,179500.0,26.4971,26.6089,25.9381,25.953,179500.0
2008-11-18 09:30:00,34.85,35.69,34.36,34.72,151500.0,26.1578,26.7883,25.7901,26.0603,151500.0
2008-11-18 10:00:00,34.71,35.54,34.47,35.54,113500.0,26.0528,26.6758,25.8726,26.6758,113500.0
2008-11-18 10:30:00,35.47,35.75,35.12,35.46,141200.0,26.6232,26.8334,26.3605,26.6157,141200.0
2008-11-18 11:00:00,35.46,35.46,35.15,35.31,90800.0,26.6157,26.6157,26.383,26.5031,90800.0
2008-11-18 11:30:00,35.34,35.78,35.26,35.56,102200.0,26.5256,26.8559,26.4656,26.6908,102200.0
2008-11-18 12:00:00,35.56,35.56,34.97,35.06,69200.0,26.6908,26.6908,26.2479,26.3155,69200.0
2008-11-18 12:30:00,35.04,35.08,34.68,34.88,128100.0,26.3005,26.3305,26.0302,26.1804,128100.0
2008-11-18 13:00:00,34.82,34.9,34.57,34.9,96800.0,26.1353,26.1954,25.9477,26.1954,96800.0
2008-11-18 13:30:00,34.89,34.9,34.17,34.64,77700.0,26.1879,26.1954,25.6475,26.0002,77700.0
2008-11-18 14:00:00,34.68,34.89,34.19,34.78,115300.0,26.0302,26.1879,25.6625,26.1053,115300.0
2008-11-18 14:30:00,34.75,34.85,34.35,34.67,148600.0,26.0828,26.1578,25.7826,26.0227,148600.0
2008-11-18 15:00:00,34.7,35.53,34.6,35.09,197000.0,26.0453,26.6682,25.9702,26.338,197000.0
2008-11-18 15:30:00,35.09,35.69,34.68,35.54,536300.0,26.338,26.7883,26.0302,26.6758,536300.0
2008-11-19 09:30:00,35.48,36.06,35.27,35.63,91700.0,26.6307,27.0661,26.4731,26.7433,91700.0
2008-11-19 10:00:00,35.59,36.13,35.41,35.88,82000.0,26.7133,27.1186,26.5782,26.9309,82000.0
2008-11-19 10:30:00,35.9,35.9,34.59,34.68,68800.0,26.946,26.946,25.9627,26.0302,68800.0
2008-11-19 11:00:00,34.67,34.91,34.37,34.42,68200.0,26.0227,26.2029,25.7976,25.8351,68200.0
2008-11-19 11:30:00,34.44,34.74,34.11,34.63,60500.0,25.8501,26.0753,25.6024,25.9927,60500.0
2008-11-19 12:00:00,34.59,34.7,34.38,34.46,59300.0,25.9627,26.0453,25.8051,25.8651,59300.0
2008-11-19 12:30:00,34.44,34.76,34.39,34.5,46300.0,25.8501,26.0903,25.8126,25.8951,46300.0
2008-11-19 13:00:00,34.53,34.93,34.43,34.49,74200.0,25.9177,26.2179,25.8426,25.8876,74200.0
2008-11-19 13:30:00,34.48,35.26,34.3,35.14,108000.0,25.8801,26.4656,25.745,26.3755,108000.0
2008-11-19 14:00:00,35.15,35.33,34.67,34.85,152400.0,26.383,26.5181,26.0227,26.1578,152400.0
2008-11-19 14:30:00,34.83,35.27,34.52,35.02,157900.0,26.1428,26.4731,25.9102,26.2854,157900.0
2008-11-19 15:00:00,35.01,35.31,34.48,34.84,220700.0,26.2779,26.5031,25.8801,26.1503,220700.0
2008-11-19 15:30:00,34.79,34.9,33.75,33.87,314400.0,26.1128,26.1954,25.3322,25.4223,314400.0
2008-11-20 09:30:00,33.41,33.65,32.75,33.09,92100.0,25.077,25.2571,24.5816,24.8368,92100.0
2008-11-20 10:00:00,33.04,33.42,32.62,33.42,151300.0,24.7993,25.0845,24.484,25.0845,151300.0
2008-11-20 10:30:00,33.35,34.38,33.25,34.01,135200.0,25.032,25.8051,24.9569,25.5274,135200.0
2008-11-20 11:00:00,34.09,34.77,33.61,33.69,152500.0,25.5874,26.0978,25.2271,25.2872,152500.0
2008-11-20 11:30:00,33.7,33.84,33.39,33.51,72400.0,25.2947,25.3998,25.062,25.1521,72400.0
2008-11-20 12:00:00,33.5,34.73,33.19,34.52,112900.0,25.1446,26.0678,24.9119,25.9102,112900.0
2008-11-20 12:30:00,34.5,35.16,34.32,34.32,99100.0,25.8951,26.3905,25.76,25.76,99100.0
2008-11-20 13:00:00,34.3,34.63,33.69,33.79,103700.0,25.745,25.9927,25.2872,25.3622,103700.0
2008-11-20 13:30:00,33.78,34.34,33.48,34.34,110600.0,25.3547,25.775,25.1295,25.775,110600.0
2008-11-20 14:00:00,34.34,34.39,33.4,33.41,109000.0,25.775,25.8126,25.0695,25.077,109000.0
2008-11-20 14:30:00,33.41,33.66,32.88,33.07,99100.0,25.077,25.2647,24.6792,24.8218,99100.0
2008-11-20 15:00:00,33.07,33.47,32.67,32.89,182000.0,24.8218,25.122,24.5216,24.6867,182000.0
2008-11-20 15:30:00,32.89,33.13,31.57,31.86,294200.0,24.6867,24.8668,23.6959,23.9136,294200.0
2008-11-21 09:30:00,32.54,33.72,31.83,32.05,223800.0,24.424,25.3097,23.8911,24.0562,223800.0
2008-11-21 10:00:00,32.0,32.75,31.94,32.04,86100.0,24.0187,24.5816,23.9736,24.0487,86100.0
2008-11-21 10:30:00,32.09,32.62,31.61,31.74,82300.0,24.0862,24.484,23.726,23.8235,82300.0
2008-11-21 11:00:00,31.72,32.54,31.29,32.36,122500.0,23.8085,24.424,23.4858,24.2889,122500.0
2008-11-21 11:30:00,32.4,32.81,32.15,32.2,75700.0,24.3189,24.6267,24.1313,24.1688,75700.0
2008-11-21 12:00:00,32.21,32.56,32.01,32.4,73900.0,24.1763,24.439,24.0262,24.3189,73900.0
2008-11-21 12:30:00,32.44,32.8,32.32,32.39,66700.0,24.3489,24.6192,24.2589,24.3114,66700.0
2008-11-21 13:00:00,32.36,32.44,31.9,32.19,71800.0,24.2889,24.3489,23.9436,24.1613,71800.0
2008-11-21 13:30:00,32.15,32.35,31.73,31.75,65200.0,24.1313,24.2814,23.816,23.831,65200.0
2008-11-21 14:00:00,31.73,32.47,31.65,32.1,105100.0,23.816,24.3715,23.756,24.0937,105100.0
2008-11-21 14:30:00,32.1,32.38,31.69,31.92,108900.0,24.0937,24.3039,23.786,23.9586,108900.0
2008-11-21 15:00:00,31.96,33.39,31.94,33.24,203400.0,23.9887,25.062,23.9736,24.9494,203400.0
2008-11-21 15:30:00,33.22,34.43,33.1,34.35,313500.0,24.9344,25.8426,24.8443,25.7826,313500.0
2008-11-24 09:30:00,34.46,35.9,34.46,35.75,180900.0,25.8651,26.946,25.8651,26.8334,180900.0
2008-11-24 10:00:00,35.8,36.95,35.8,36.95,150500.0,26.8709,27.7341,26.8709,27.7341,150500.0
2008-11-24 10:30:00,36.95,37.44,36.74,37.24,305400.0,27.7341,28.1019,27.5765,27.9517,305400.0
2008-11-24 11:00:00,37.26,37.33,36.56,36.8,99900.0,27.9668,28.0193,27.4413,27.6215,99900.0
2008-11-24 11:30:00,36.84,37.34,36.69,37.24,83000.0,27.6515,28.0268,27.5389,27.9517,83000.0
2008-11-24 12:00:00,37.25,37.31,36.19,36.2,115600.0,27.9592,28.0043,27.1636,27.1711,115600.0
2008-11-24 12:30:00,36.23,36.93,36.18,36.92,107600.0,27.1937,27.7191,27.1561,27.7116,107600.0
2008-11-24 13:00:00,36.92,37.09,36.5,37.0,84400.0,27.7116,27.8392,27.3963,27.7716,84400.0
2008-11-24 13:30:00,37.04,37.34,36.76,37.34,68200.0,27.8016,28.0268,27.5915,28.0268,68200.0
2008-11-24 14:00:00,37.32,37.36,36.64,37.22,74200.0,28.0118,28.0418,27.5014,27.9367,74200.0
2008-11-24 14:30:00,37.23,37.57,36.92,37.23,86100.0,27.9442,28.1994,27.7116,27.9442,86100.0
2008-11-24 15:00:00,37.28,37.96,37.04,37.94,123500.0,27.9818,28.4922,27.8016,28.4772,123500.0
2008-11-24 15:30:00,37.97,38.7,37.4,37.73,355000.0,28.4997,29.0476,28.0718,28.3195,355000.0
2008-11-25 09:30:00,38.5,39.97,38.5,38.97,220200.0,28.8975,30.0008,28.8975,29.2503,220200.0
2008-11-25 10:00:00,38.98,39.5,38.79,38.99,157600.0,29.2578,29.6481,29.1151,29.2653,157600.0
2008-11-25 10:30:00,38.99,39.1,37.79,38.28,193200.0,29.2653,29.3478,28.3646,28.7323,193200.0
2008-11-25 11:00:00,38.26,38.65,37.66,38.61,116400.0,28.7173,29.0101,28.267,28.98,116400.0
2008-11-25 11:30:00,38.61,38.93,38.33,38.58,90000.0,28.98,29.2202,28.7699,28.9575,90000.0
2008-11-25 12:00:00,38.59,38.7,38.28,38.5,108000.0,28.965,29.0476,28.7323,28.8975,108000.0
2008-11-25 12:30:00,38.52,38.92,37.94,38.21,126700.0,28.9125,29.2127,28.4772,28.6798,126700.0
2008-11-25 13:00:00,38.22,38.64,37.88,38.56,89500.0,28.6873,29.0026,28.4321,28.9425,89500.0
2008-11-25 13:30:00,38.51,38.89,38.51,38.6,68000.0,28.905,29.1902,28.905,28.9725,68000.0
2008-11-25 14:00:00,38.54,38.84,38.04,38.36,127000.0,28.9275,29.1527,28.5522,28.7924,127000.0
2008-11-25 14:30:00,38.38,39.19,38.25,39.13,130000.0,28.8074,29.4154,28.7098,29.3703,130000.0
2008-11-25 15:00:00,39.15,39.58,38.89,39.39,272000.0,29.3854,29.7081,29.1902,29.5655,272000.0
2008-11-25 15:30:00,39.35,40.07,39.13,39.72,332300.0,29.5355,30.0759,29.3703,29.8132,332300.0
2008-11-26 09:30:00,38.18,38.95,37.66,38.2,249200.0,28.6573,29.2352,28.267,28.6723,249200.0
2008-11-26 10:00:00,38.15,38.94,38.1,38.8,123900.0,28.6348,29.2277,28.5972,29.1227,123900.0
2008-11-26 10:30:00,38.82,38.85,38.35,38.66,99000.0,29.1377,29.1602,28.7849,29.0176,99000.0
2008-11-26 11:00:00,38.65,39.27,38.43,39.06,87400.0,29.0101,29.4754,28.8449,29.3178,87400.0
2008-11-26 11:30:00,39.04,39.64,39.03,39.32,85000.0,29.3028,29.7531,29.2953,29.513,85000.0
2008-11-26 12:00:00,39.32,39.51,39.17,39.4,70300.0,29.513,29.6556,29.4004,29.573,70300.0
2008-11-26 12:30:00,39.38,39.81,39.24,39.73,65400.0,29.558,29.8807,29.4529,29.8207,65400.0
2008-11-26 13:00:00,39.76,40.05,39.37,39.65,61100.0,29.8432,30.0609,29.5505,29.7606,61100.0
2008-11-26 13:30:00,39.67,39.71,39.33,39.46,70800.0,29.7757,29.8057,29.5205,29.618,70800.0
2008-11-26 14:00:00,39.43,39.97,39.28,39.81,67500.0,29.5955,30.0008,29.4829,29.8807,67500.0
2008-11-26 14:30:00,39.82,40.46,39.73,40.3,110900.0,29.8882,30.3686,29.8207,30.2485,110900.0
2008-11-26 15:00:00,40.32,40.78,40.14,40.57,113200.0,30.2635,30.6088,30.1284,30.4512,113200.0
2008-11-26 15:30:00,40.56,40.77,40.11,40.53,204500.0,30.4437,30.6013,30.1059,30.4212,204500.0
2008-11-28 09:30:00,39.72,41.12,39.72,40.3,115800.0,29.8132,30.864,29.8132,30.2485,115800.0
2008-11-28 10:00:00,40.3,40.75,40.07,40.65,73100.0,30.2485,30.5863,30.0759,30.5112,73100.0
2008-11-28 10:30:00,40.64,41.08,40.51,40.74,92600.0,30.5037,30.834,30.4062,30.5788,92600.0
2008-11-28 11:00:00,40.73,41.12,40.54,41.05,58800.0,30.5713,30.864,30.4287,30.8115,58800.0
2008-11-28 11:30:00,41.07,41.08,40.77,40.89,68400.0,30.8265,30.834,30.6013,30.6914,68400.0
2008-11-28 12:00:00,40.87,40.89,40.62,40.77,81300.0,30.6764,30.6914,30.4887,30.6013,81300.0
2008-11-28 12:30:00,40.75,41.12,38.34,40.96,205700.0,30.5863,30.864,28.7774,30.7439,205700.0
2008-11-28 13:00:00,40.87,41.5,40.87,41.08,100800.0,30.6764,31.1492,30.6764,30.834,100800.0
2008-11-28 13:30:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 14:00:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 14:30:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 15:00:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 15:30:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-12-01 09:30:00,39.91,39.91,37.92,38.04,129200.0,29.9558,29.9558,28.4621,28.5522,129200.0
2008-12-01 10:00:00,38.04,38.54,38.0,38.23,109500.0,28.5522,28.9275,28.5222,28.6948,109500.0
2008-12-01 10:30:00,38.19,38.34,37.95,37.95,50700.0,28.6648,28.7774,28.4847,28.4847,50700.0
2008-12-01 11:00:00,37.95,38.01,37.59,37.64,96300.0,28.4847,28.5297,28.2144,28.252,96300.0
2008-12-01 11:30:00,37.68,38.02,37.67,37.75,78700.0,28.282,28.5372,28.2745,28.3345,78700.0
2008-12-01 12:00:00,37.75,37.98,37.38,37.48,55100.0,28.3345,28.5072,28.0568,28.1319,55100.0
2008-12-01 12:30:00,37.48,37.75,37.37,37.57,59700.0,28.1319,28.3345,28.0493,28.1994,59700.0
2008-12-01 13:00:00,37.59,37.94,37.58,37.89,83800.0,28.2144,28.4772,28.2069,28.4396,83800.0
2008-12-01 13:30:00,37.84,38.21,37.84,38.16,160600.0,28.4021,28.6798,28.4021,28.6423,160600.0
2008-12-01 14:00:00,38.17,38.19,37.63,38.03,81700.0,28.6498,28.6648,28.2445,28.5447,81700.0
2008-12-01 14:30:00,38.03,38.99,37.93,38.45,127200.0,28.5447,29.2653,28.4696,28.8599,127200.0
2008-12-01 15:00:00,38.43,38.61,37.76,38.06,143000.0,28.8449,28.98,28.342,28.5672,143000.0
2008-12-01 15:30:00,38.04,38.23,37.33,37.36,247900.0,28.5522,28.6948,28.0193,28.0418,247900.0
2008-12-02 09:30:00,37.52,37.75,37.09,37.47,194600.0,28.1619,28.3345,27.8392,28.1244,194600.0
2008-12-02 10:00:00,37.47,38.01,37.47,37.67,190900.0,28.1244,28.5297,28.1244,28.2745,190900.0
2008-12-02 10:30:00,37.67,38.07,37.55,37.82,95600.0,28.2745,28.5747,28.1844,28.3871,95600.0
2008-12-02 11:00:00,37.79,38.1,37.39,38.05,125200.0,28.3646,28.5972,28.0643,28.5597,125200.0
2008-12-02 11:30:00,38.05,38.1,37.49,37.74,102700.0,28.5597,28.5972,28.1394,28.327,102700.0
2008-12-02 12:00:00,37.77,37.88,37.58,37.79,68300.0,28.3496,28.4321,28.2069,28.3646,68300.0
2008-12-02 12:30:00,37.79,37.83,37.51,37.72,91800.0,28.3646,28.3946,28.1544,28.312,91800.0
2008-12-02 13:00:00,37.72,37.86,37.46,37.65,95600.0,28.312,28.4171,28.1169,28.2595,95600.0
2008-12-02 13:30:00,37.65,37.65,37.2,37.36,110000.0,28.2595,28.2595,27.9217,28.0418,110000.0
2008-12-02 14:00:00,37.37,37.4,36.44,36.77,114200.0,28.0493,28.0718,27.3513,27.599,114200.0
2008-12-02 14:30:00,36.74,37.38,36.62,37.32,167600.0,27.5765,28.0568,27.4864,28.0118,167600.0
2008-12-02 15:00:00,37.28,37.75,36.86,37.44,268200.0,27.9818,28.3345,27.6665,28.1019,268200.0
2008-12-02 15:30:00,37.45,37.52,36.67,37.38,533100.0,28.1094,28.1619,27.5239,28.0568,533100.0
2008-12-03 09:30:00,36.47,36.76,35.9,36.1,151000.0,27.3738,27.5915,26.946,27.0961,151000.0
2008-12-03 10:00:00,36.08,36.75,35.76,36.74,114400.0,27.0811,27.584,26.8409,27.5765,114400.0
2008-12-03 10:30:00,36.77,37.59,36.64,37.54,107900.0,27.599,28.2144,27.5014,28.1769,107900.0
2008-12-03 11:00:00,37.59,37.96,37.16,37.17,80900.0,28.2144,28.4922,27.8917,27.8992,80900.0
2008-12-03 11:30:00,37.21,37.6,36.94,37.55,99000.0,27.9292,28.222,27.7266,28.1844,99000.0
2008-12-03 12:00:00,37.53,37.53,36.64,37.05,72600.0,28.1694,28.1694,27.5014,27.8091,72600.0
2008-12-03 12:30:00,37.04,37.28,36.76,36.91,80500.0,27.8016,27.9818,27.5915,27.704,80500.0
2008-12-03 13:00:00,36.96,37.03,36.21,36.33,93600.0,27.7416,27.7941,27.1786,27.2687,93600.0
2008-12-03 13:30:00,36.3,36.34,35.64,35.78,105600.0,27.2462,27.2762,26.7508,26.8559,105600.0
2008-12-03 14:00:00,35.78,36.52,35.54,36.28,156500.0,26.8559,27.4113,26.6758,27.2312,156500.0
2008-12-03 14:30:00,36.25,36.98,36.25,36.36,187600.0,27.2087,27.7566,27.2087,27.2912,187600.0
2008-12-03 15:00:00,36.38,36.72,36.01,36.43,236300.0,27.3062,27.5614,27.0285,27.3438,236300.0
2008-12-03 15:30:00,36.47,37.38,36.14,37.16,354000.0,27.3738,28.0568,27.1261,27.8917,354000.0
2008-12-04 09:30:00,36.53,37.43,36.42,36.97,105000.0,27.4188,28.0944,27.3363,27.7491,105000.0
2008-12-04 10:00:00,36.93,37.52,36.63,37.39,198100.0,27.7191,28.1619,27.4939,28.0643,198100.0
2008-12-04 10:30:00,37.4,38.12,37.38,38.01,181800.0,28.0718,28.6123,28.0568,28.5297,181800.0
2008-12-04 11:00:00,38.03,38.05,37.38,37.43,95300.0,28.5447,28.5597,28.0568,28.0944,95300.0
2008-12-04 11:30:00,37.42,37.47,37.05,37.16,122900.0,28.0868,28.1244,27.8091,27.8917,122900.0
2008-12-04 12:00:00,37.19,37.47,37.01,37.24,105800.0,27.9142,28.1244,27.7791,27.9517,105800.0
2008-12-04 12:30:00,37.24,37.52,37.11,37.22,75000.0,27.9517,28.1619,27.8542,27.9367,75000.0
2008-12-04 13:00:00,37.19,37.41,37.13,37.22,86100.0,27.9142,28.0793,27.8692,27.9367,86100.0
2008-12-04 13:30:00,37.2,37.75,37.18,37.53,108900.0,27.9217,28.3345,27.9067,28.1694,108900.0
2008-12-04 14:00:00,37.55,37.92,37.48,37.72,87500.0,28.1844,28.4621,28.1319,28.312,87500.0
2008-12-04 14:30:00,37.72,38.12,37.52,37.63,127100.0,28.312,28.6123,28.1619,28.2445,127100.0
2008-12-04 15:00:00,37.64,37.72,36.2,36.31,294100.0,28.252,28.312,27.1711,27.2537,294100.0
2008-12-04 15:30:00,36.27,37.08,35.99,36.96,684000.0,27.2237,27.8316,27.0135,27.7416,684000.0
2008-12-05 09:30:00,37.01,37.07,35.7,35.72,143900.0,27.7791,27.8241,26.7958,26.8109,143900.0
2008-12-05 10:00:00,35.68,35.86,35.29,35.74,120400.0,26.7808,26.9159,26.4881,26.8259,120400.0
2008-12-05 10:30:00,35.73,36.12,35.37,35.95,116800.0,26.8184,27.1111,26.5482,26.9835,116800.0
2008-12-05 11:00:00,35.92,35.98,35.12,35.28,107400.0,26.961,27.006,26.3605,26.4806,107400.0
2008-12-05 11:30:00,35.3,35.73,35.1,35.6,72300.0,26.4956,26.8184,26.3455,26.7208,72300.0
2008-12-05 12:00:00,35.61,36.32,35.5,36.25,102400.0,26.7283,27.2612,26.6457,27.2087,102400.0
2008-12-05 12:30:00,36.24,36.24,35.61,35.89,63500.0,27.2012,27.2012,26.7283,26.9385,63500.0
2008-12-05 13:00:00,35.86,36.34,35.81,35.89,63300.0,26.9159,27.2762,26.8784,26.9385,63300.0
2008-12-05 13:30:00,35.92,36.93,35.92,36.59,103900.0,26.961,27.7191,26.961,27.4639,103900.0
2008-12-05 14:00:00,36.6,36.7,35.99,36.26,127700.0,27.4714,27.5464,27.0135,27.2162,127700.0
2008-12-05 14:30:00,36.3,37.82,36.2,37.47,142300.0,27.2462,28.3871,27.1711,28.1244,142300.0
2008-12-05 15:00:00,37.46,37.77,36.82,37.66,203000.0,28.1169,28.3496,27.6365,28.267,203000.0
2008-12-05 15:30:00,37.61,38.37,37.61,38.08,345100.0,28.2295,28.7999,28.2295,28.5822,345100.0
2008-12-08 09:30:00,39.1,39.88,38.41,38.41,156000.0,29.3478,29.9333,28.8299,28.8299,156000.0
2008-12-08 10:00:00,38.4,38.83,37.93,38.69,193700.0,28.8224,29.1452,28.4696,29.0401,193700.0
2008-12-08 10:30:00,38.71,39.55,38.66,39.29,88100.0,29.0551,29.6856,29.0176,29.4904,88100.0
2008-12-08 11:00:00,39.28,39.38,38.76,39.02,85900.0,29.4829,29.558,29.0926,29.2878,85900.0
2008-12-08 11:30:00,39.04,39.28,38.42,38.49,99300.0,29.3028,29.4829,28.8374,28.89,99300.0
2008-12-08 12:00:00,38.5,38.63,38.32,38.59,139100.0,28.8975,28.9951,28.7624,28.965,139100.0
2008-12-08 12:30:00,38.6,38.67,38.21,38.44,103200.0,28.9725,29.0251,28.6798,28.8524,103200.0
2008-12-08 13:00:00,38.41,38.69,38.32,38.49,41800.0,28.8299,29.0401,28.7624,28.89,41800.0
2008-12-08 13:30:00,38.49,38.57,38.06,38.31,62400.0,28.89,28.95,28.5672,28.7549,62400.0
2008-12-08 14:00:00,38.32,38.76,38.21,38.62,72400.0,28.7624,29.0926,28.6798,28.9875,72400.0
2008-12-08 14:30:00,38.6,39.25,38.42,39.24,129100.0,28.9725,29.4604,28.8374,29.4529,129100.0
2008-12-08 15:00:00,39.21,39.5,38.99,39.37,167900.0,29.4304,29.6481,29.2653,29.5505,167900.0
2008-12-08 15:30:00,39.42,39.6,38.46,38.95,313100.0,29.588,29.7231,28.8675,29.2352,313100.0
2008-12-09 09:30:00,38.48,38.56,36.66,37.3,314200.0,28.8825,28.9425,27.5164,27.9968,314200.0
2008-12-09 10:00:00,37.31,38.49,37.31,38.23,241700.0,28.0043,28.89,28.0043,28.6948,241700.0
2008-12-09 10:30:00,38.23,38.95,38.14,38.76,175300.0,28.6948,29.2352,28.6273,29.0926,175300.0
2008-12-09 11:00:00,38.75,38.98,38.27,38.27,121100.0,29.0851,29.2578,28.7248,28.7248,121100.0
2008-12-09 11:30:00,38.24,38.52,37.85,37.99,147900.0,28.7023,28.9125,28.4096,28.5147,147900.0
2008-12-09 12:00:00,37.99,38.32,37.9,38.01,120000.0,28.5147,28.7624,28.4471,28.5297,120000.0
2008-12-09 12:30:00,38.01,38.4,37.86,37.9,186100.0,28.5297,28.8224,28.4171,28.4471,186100.0
2008-12-09 13:00:00,37.87,38.13,37.73,37.83,85800.0,28.4246,28.6198,28.3195,28.3946,85800.0
2008-12-09 13:30:00,37.82,38.24,37.71,38.08,112800.0,28.3871,28.7023,28.3045,28.5822,112800.0
2008-12-09 14:00:00,38.06,38.27,37.52,37.58,201200.0,28.5672,28.7248,28.1619,28.2069,201200.0
2008-12-09 14:30:00,37.56,38.09,37.36,37.94,175300.0,28.1919,28.5897,28.0418,28.4772,175300.0
2008-12-09 15:00:00,37.95,38.28,37.52,37.6,255100.0,28.4847,28.7323,28.1619,28.222,255100.0
2008-12-09 15:30:00,37.6,37.93,37.37,37.47,484100.0,28.222,28.4696,28.0493,28.1244,484100.0
2008-12-10 09:30:00,38.24,38.59,37.84,38.06,147200.0,28.7023,28.965,28.4021,28.5672,147200.0
2008-12-10 10:00:00,38.05,38.65,37.95,38.22,198500.0,28.5597,29.0101,28.4847,28.6873,198500.0
2008-12-10 10:30:00,38.24,38.27,37.48,37.73,126300.0,28.7023,28.7248,28.1319,28.3195,126300.0
2008-12-10 11:00:00,37.74,37.93,37.6,37.76,114400.0,28.327,28.4696,28.222,28.342,114400.0
2008-12-10 11:30:00,37.79,37.9,37.56,37.75,152000.0,28.3646,28.4471,28.1919,28.3345,152000.0
2008-12-10 12:00:00,37.78,38.4,37.74,37.94,95000.0,28.3571,28.8224,28.327,28.4772,95000.0
2008-12-10 12:30:00,37.93,37.97,37.42,37.54,121000.0,28.4696,28.4997,28.0868,28.1769,121000.0
2008-12-10 13:00:00,37.55,38.07,37.42,37.79,130500.0,28.1844,28.5747,28.0868,28.3646,130500.0
2008-12-10 13:30:00,37.78,37.95,37.4,37.72,118600.0,28.3571,28.4847,28.0718,28.312,118600.0
2008-12-10 14:00:00,37.7,37.71,37.26,37.32,158100.0,28.297,28.3045,27.9668,28.0118,158100.0
2008-12-10 14:30:00,37.35,37.66,37.07,37.59,369100.0,28.0343,28.267,27.8241,28.2144,369100.0
2008-12-10 15:00:00,37.59,38.25,37.46,38.19,193800.0,28.2144,28.7098,28.1169,28.6648,193800.0
2008-12-10 15:30:00,38.2,38.45,37.88,38.14,400400.0,28.6723,28.8599,28.4321,28.6273,400400.0
2008-12-11 09:30:00,37.75,38.18,37.41,38.17,115600.0,28.3345,28.6573,28.0793,28.6498,115600.0
2008-12-11 10:00:00,38.17,38.75,37.95,38.64,253300.0,28.6498,29.0851,28.4847,29.0026,253300.0
2008-12-11 10:30:00,38.61,39.06,38.33,38.47,125600.0,28.98,29.3178,28.7699,28.875,125600.0
2008-12-11 11:00:00,38.47,38.86,38.29,38.66,127400.0,28.875,29.1677,28.7399,29.0176,127400.0
2008-12-11 11:30:00,38.65,38.82,38.47,38.79,72600.0,29.0101,29.1377,28.875,29.1151,72600.0
2008-12-11 12:00:00,38.77,38.9,38.4,38.4,138300.0,29.1001,29.1977,28.8224,28.8224,138300.0
2008-12-11 12:30:00,38.41,38.64,38.27,38.57,63900.0,28.8299,29.0026,28.7248,28.95,63900.0
2008-12-11 13:00:00,38.54,38.63,38.16,38.4,115500.0,28.9275,28.9951,28.6423,28.8224,115500.0
2008-12-11 13:30:00,38.41,38.43,37.98,38.14,89100.0,28.8299,28.8449,28.5072,28.6273,89100.0
2008-12-11 14:00:00,38.14,38.28,37.87,38.07,140900.0,28.6273,28.7323,28.4246,28.5747,140900.0
2008-12-11 14:30:00,38.07,38.21,37.13,37.21,116500.0,28.5747,28.6798,27.8692,27.9292,116500.0
2008-12-11 15:00:00,37.21,37.21,36.54,36.96,273200.0,27.9292,27.9292,27.4263,27.7416,273200.0
2008-12-11 15:30:00,36.99,37.26,36.5,36.95,262400.0,27.7641,27.9668,27.3963,27.7341,262400.0
2008-12-12 09:30:00,35.97,36.34,35.32,35.89,268300.0,26.9985,27.2762,26.5106,26.9385,268300.0
2008-12-12 10:00:00,35.86,36.52,35.43,35.81,239800.0,26.9159,27.4113,26.5932,26.8784,239800.0
2008-12-12 10:30:00,35.81,36.32,35.19,36.25,176000.0,26.8784,27.2612,26.413,27.2087,176000.0
2008-12-12 11:00:00,36.22,36.4,35.91,35.94,94600.0,27.1861,27.3213,26.9535,26.976,94600.0
2008-12-12 11:30:00,35.89,36.08,35.56,35.87,98000.0,26.9385,27.0811,26.6908,26.9234,98000.0
2008-12-12 12:00:00,35.9,36.39,35.9,36.31,54700.0,26.946,27.3137,26.946,27.2537,54700.0
2008-12-12 12:30:00,36.29,37.14,36.21,36.94,77500.0,27.2387,27.8767,27.1786,27.7266,77500.0
2008-12-12 13:00:00,36.93,37.12,36.6,36.76,87800.0,27.7191,27.8617,27.4714,27.5915,87800.0
2008-12-12 13:30:00,36.77,36.79,36.21,36.46,73200.0,27.599,27.614,27.1786,27.3663,73200.0
2008-12-12 14:00:00,36.44,36.92,36.18,36.55,85400.0,27.3513,27.7116,27.1561,27.4338,85400.0
2008-12-12 14:30:00,36.53,37.17,36.13,37.15,97600.0,27.4188,27.8992,27.1186,27.8842,97600.0
2008-12-12 15:00:00,37.18,37.42,36.5,36.92,165000.0,27.9067,28.0868,27.3963,27.7116,165000.0
2008-12-12 15:30:00,36.88,37.1,36.55,36.96,336800.0,27.6815,27.8467,27.4338,27.7416,336800.0
2008-12-15 09:30:00,37.25,37.74,36.94,36.94,63800.0,27.9592,28.327,27.7266,27.7266,63800.0
2008-12-15 10:00:00,36.92,36.92,36.03,36.23,175300.0,27.7116,27.7116,27.0435,27.1937,175300.0
2008-12-15 10:30:00,36.2,36.55,36.12,36.16,116800.0,27.1711,27.4338,27.1111,27.1411,116800.0
2008-12-15 11:00:00,36.14,36.6,36.05,36.49,105800.0,27.1261,27.4714,27.0585,27.3888,105800.0
2008-12-15 11:30:00,36.48,36.7,36.21,36.48,79700.0,27.3813,27.5464,27.1786,27.3813,79700.0
2008-12-15 12:00:00,36.45,36.74,36.3,36.73,66400.0,27.3588,27.5765,27.2462,27.5689,66400.0
2008-12-15 12:30:00,36.72,36.75,36.37,36.4,86500.0,27.5614,27.584,27.2987,27.3213,86500.0
2008-12-15 13:00:00,36.4,36.5,36.12,36.44,65900.0,27.3213,27.3963,27.1111,27.3513,65900.0
2008-12-15 13:30:00,36.4,36.53,36.28,36.38,59400.0,27.3213,27.4188,27.2312,27.3062,59400.0
2008-12-15 14:00:00,36.37,36.72,36.37,36.4,102200.0,27.2987,27.5614,27.2987,27.3213,102200.0
2008-12-15 14:30:00,36.4,36.69,36.32,36.37,72300.0,27.3213,27.5389,27.2612,27.2987,72300.0
2008-12-15 15:00:00,36.36,36.57,36.11,36.26,142800.0,27.2912,27.4489,27.1036,27.2162,142800.0
2008-12-15 15:30:00,36.26,37.03,36.17,36.65,233300.0,27.2162,27.7941,27.1486,27.5089,233300.0
2008-12-16 09:30:00,36.46,36.69,35.9,36.31,183800.0,27.3663,27.5389,26.946,27.2537,183800.0
2008-12-16 10:00:00,36.34,36.72,36.17,36.4,63400.0,27.2762,27.5614,27.1486,27.3213,63400.0
2008-12-16 10:30:00,36.44,36.61,36.36,36.57,62800.0,27.3513,27.4789,27.2912,27.4489,62800.0
2008-12-16 11:00:00,36.59,36.8,36.58,36.76,61800.0,27.4639,27.6215,27.4564,27.5915,61800.0
2008-12-16 11:30:00,36.78,36.97,36.76,36.88,36300.0,27.6065,27.7491,27.5915,27.6815,36300.0
2008-12-16 12:00:00,36.87,37.16,36.87,37.02,84200.0,27.674,27.8917,27.674,27.7866,84200.0
2008-12-16 12:30:00,37.02,37.06,36.7,36.74,47300.0,27.7866,27.8166,27.5464,27.5765,47300.0
2008-12-16 13:00:00,36.69,36.87,36.64,36.8,28400.0,27.5389,27.674,27.5014,27.6215,28400.0
2008-12-16 13:30:00,36.79,36.95,36.7,36.79,70300.0,27.614,27.7341,27.5464,27.614,70300.0
2008-12-16 14:00:00,36.81,37.31,36.72,37.19,105000.0,27.629,28.0043,27.5614,27.9142,105000.0
2008-12-16 14:30:00,37.23,37.85,37.22,37.53,286300.0,27.9442,28.4096,27.9367,28.1694,286300.0
2008-12-16 15:00:00,37.55,38.35,37.18,38.21,287700.0,28.1844,28.7849,27.9067,28.6798,287700.0
2008-12-16 15:30:00,38.24,38.33,37.87,38.25,266900.0,28.7023,28.7699,28.4246,28.7098,266900.0
2008-12-17 09:30:00,38.0,38.14,37.33,37.91,130300.0,28.5222,28.6273,28.0193,28.4546,130300.0
2008-12-17 10:00:00,37.88,38.0,37.11,37.2,128500.0,28.4321,28.5222,27.8542,27.9217,128500.0
2008-12-17 10:30:00,37.22,37.54,37.17,37.5,111800.0,27.9367,28.1769,27.8992,28.1469,111800.0
2008-12-17 11:00:00,37.55,37.75,37.44,37.56,98200.0,28.1844,28.3345,28.1019,28.1919,98200.0
2008-12-17 11:30:00,37.55,38.0,37.54,37.89,66300.0,28.1844,28.5222,28.1769,28.4396,66300.0
2008-12-17 12:00:00,37.91,38.29,37.85,38.03,63700.0,28.4546,28.7399,28.4096,28.5447,63700.0
2008-12-17 12:30:00,38.07,38.34,37.87,38.26,90700.0,28.5747,28.7774,28.4246,28.7173,90700.0
2008-12-17 13:00:00,38.27,38.49,38.16,38.28,48200.0,28.7248,28.89,28.6423,28.7323,48200.0
2008-12-17 13:30:00,38.26,38.79,38.26,38.61,65500.0,28.7173,29.1151,28.7173,28.98,65500.0
2008-12-17 14:00:00,38.61,38.8,38.18,38.18,104400.0,28.98,29.1227,28.6573,28.6573,104400.0
2008-12-17 14:30:00,38.18,38.6,38.02,38.47,151500.0,28.6573,28.9725,28.5372,28.875,151500.0
2008-12-17 15:00:00,38.5,38.79,38.37,38.4,125300.0,28.8975,29.1151,28.7999,28.8224,125300.0
2008-12-17 15:30:00,38.4,38.71,38.25,38.32,245700.0,28.8224,29.0551,28.7098,28.7624,245700.0
2008-12-18 09:30:00,38.53,38.62,37.4,37.51,106700.0,28.92,28.9875,28.0718,28.1544,106700.0
2008-12-18 10:00:00,37.52,38.03,37.5,38.0,77900.0,28.1619,28.5447,28.1469,28.5222,77900.0
2008-12-18 10:30:00,38.0,38.18,37.89,37.93,73100.0,28.5222,28.6573,28.4396,28.4696,73100.0
2008-12-18 11:00:00,37.92,38.05,37.68,37.77,55500.0,28.4621,28.5597,28.282,28.3496,55500.0
2008-12-18 11:30:00,37.79,38.0,37.66,37.99,36200.0,28.3646,28.5222,28.267,28.5147,36200.0
2008-12-18 12:00:00,38.0,38.05,37.73,37.78,31400.0,28.5222,28.5597,28.3195,28.3571,31400.0
2008-12-18 12:30:00,37.78,37.96,37.72,37.91,36000.0,28.3571,28.4922,28.312,28.4546,36000.0
2008-12-18 13:00:00,37.93,37.97,37.75,37.83,57100.0,28.4696,28.4997,28.3345,28.3946,57100.0
2008-12-18 13:30:00,37.82,37.85,37.61,37.68,62600.0,28.3871,28.4096,28.2295,28.282,62600.0
2008-12-18 14:00:00,37.7,37.75,37.23,37.53,68800.0,28.297,28.3345,27.9442,28.1694,68800.0
2008-12-18 14:30:00,37.5,37.87,37.34,37.55,150300.0,28.1469,28.4246,28.0268,28.1844,150300.0
2008-12-18 15:00:00,37.55,37.67,36.81,36.89,130500.0,28.1844,28.2745,27.629,27.689,130500.0
2008-12-18 15:30:00,36.86,37.47,36.82,37.24,203500.0,27.6665,28.1244,27.6365,27.9517,203500.0
2008-12-19 09:30:00,37.55,38.91,37.5,37.86,508100.0,28.1844,29.2052,28.1469,28.4171,508100.0
2008-12-19 10:00:00,37.82,38.3,37.76,38.26,78700.0,28.3871,28.7474,28.342,28.7173,78700.0
2008-12-19 10:30:00,38.28,38.51,38.12,38.21,53700.0,28.7323,28.905,28.6123,28.6798,53700.0
2008-12-19 11:00:00,38.23,38.44,38.14,38.18,61500.0,28.6948,28.8524,28.6273,28.6573,61500.0
2008-12-19 11:30:00,38.21,38.32,37.6,37.62,89500.0,28.6798,28.7624,28.222,28.237,89500.0
2008-12-19 12:00:00,37.61,37.94,37.41,37.91,110900.0,28.2295,28.4772,28.0793,28.4546,110900.0
2008-12-19 12:30:00,37.91,37.99,37.65,37.78,84900.0,28.4546,28.5147,28.2595,28.3571,84900.0
2008-12-19 13:00:00,37.77,37.99,37.72,37.93,51600.0,28.3496,28.5147,28.312,28.4696,51600.0
2008-12-19 13:30:00,37.97,38.06,37.74,37.79,46800.0,28.4997,28.5672,28.327,28.3646,46800.0
2008-12-19 14:00:00,37.77,38.06,37.54,37.68,105600.0,28.3496,28.5672,28.1769,28.282,105600.0
2008-12-19 14:30:00,37.7,38.01,37.66,37.81,70100.0,28.297,28.5297,28.267,28.3796,70100.0
2008-12-19 15:00:00,37.81,37.84,37.36,37.68,132300.0,28.3796,28.4021,28.0418,28.282,132300.0
2008-12-19 15:30:00,37.69,37.9,37.37,37.76,386500.0,28.2895,28.4471,28.0493,28.342,386500.0
2008-12-22 09:30:00,37.81,37.81,37.12,37.65,73300.0,28.3796,28.3796,27.8617,28.2595,73300.0
2008-12-22 10:00:00,37.64,37.69,36.94,36.95,101300.0,28.252,28.2895,27.7266,27.7341,101300.0
2008-12-22 10:30:00,36.96,37.4,36.91,37.4,58400.0,27.7416,28.0718,27.704,28.0718,58400.0
2008-12-22 11:00:00,37.4,37.53,37.26,37.31,81700.0,28.0718,28.1694,27.9668,28.0043,81700.0
2008-12-22 11:30:00,37.3,37.33,36.87,37.02,59900.0,27.9968,28.0193,27.674,27.7866,59900.0
2008-12-22 12:00:00,36.99,37.02,36.83,36.86,46600.0,27.7641,27.7866,27.644,27.6665,46600.0
2008-12-22 12:30:00,36.86,37.05,36.83,36.9,69900.0,27.6665,27.8091,27.644,27.6965,69900.0
2008-12-22 13:00:00,36.88,37.22,36.87,37.11,107000.0,27.6815,27.9367,27.674,27.8542,107000.0
2008-12-22 13:30:00,37.11,37.11,36.87,37.05,72800.0,27.8542,27.8542,27.674,27.8091,72800.0
2008-12-22 14:00:00,37.03,37.19,36.9,37.01,176500.0,27.7941,27.9142,27.6965,27.7791,176500.0
2008-12-22 14:30:00,37.01,37.32,36.88,37.03,169400.0,27.7791,28.0118,27.6815,27.7941,169400.0
2008-12-22 15:00:00,37.04,37.26,36.88,36.95,285200.0,27.8016,27.9668,27.6815,27.7341,285200.0
2008-12-22 15:30:00,36.96,37.72,36.94,37.63,447200.0,27.7416,28.312,27.7266,28.2445,447200.0
2008-12-23 09:30:00,37.83,39.03,37.83,39.02,139800.0,28.3946,29.2953,28.3946,29.2878,139800.0
2008-12-23 10:00:00,39.03,39.16,38.82,39.14,149400.0,29.2953,29.3929,29.1377,29.3779,149400.0
2008-12-23 10:30:00,39.15,39.25,38.9,38.91,131200.0,29.3854,29.4604,29.1977,29.2052,131200.0
2008-12-23 11:00:00,38.91,38.98,38.68,38.69,81900.0,29.2052,29.2578,29.0326,29.0401,81900.0
2008-12-23 11:30:00,38.7,38.97,38.66,38.8,101500.0,29.0476,29.2503,29.0176,29.1227,101500.0
2008-12-23 12:00:00,38.81,38.94,38.75,38.86,142100.0,29.1302,29.2277,29.0851,29.1677,142100.0
2008-12-23 12:30:00,38.86,38.87,38.55,38.85,163100.0,29.1677,29.1752,28.935,29.1602,163100.0
2008-12-23 13:00:00,38.87,38.92,38.74,38.91,111100.0,29.1752,29.2127,29.0776,29.2052,111100.0
2008-12-23 13:30:00,38.9,39.02,38.73,39.0,139600.0,29.1977,29.2878,29.0701,29.2728,139600.0
2008-12-23 14:00:00,39.0,39.16,38.85,38.86,187800.0,29.2728,29.3929,29.1602,29.1677,187800.0
2008-12-23 14:30:00,38.88,38.92,38.66,38.79,255500.0,29.1827,29.2127,29.0176,29.1151,255500.0
2008-12-23 15:00:00,38.78,39.06,38.61,38.92,343400.0,29.1076,29.3178,28.98,29.2127,343400.0
2008-12-23 15:30:00,38.92,39.01,38.65,38.87,455900.0,29.2127,29.2803,29.0101,29.1752,455900.0
2008-12-24 09:30:00,38.86,39.37,38.72,39.26,144500.0,29.1677,29.5505,29.0626,29.4679,144500.0
2008-12-24 10:00:00,39.26,39.54,39.11,39.48,182500.0,29.4679,29.6781,29.3553,29.6331,182500.0
2008-12-24 10:30:00,39.46,39.91,39.29,39.53,160600.0,29.618,29.9558,29.4904,29.6706,160600.0
2008-12-24 11:00:00,39.53,39.71,39.32,39.32,81700.0,29.6706,29.8057,29.513,29.513,81700.0
2008-12-24 11:30:00,39.32,39.4,39.25,39.35,43100.0,29.513,29.573,29.4604,29.5355,43100.0
2008-12-24 12:00:00,39.34,39.38,39.18,39.24,192600.0,29.528,29.558,29.4079,29.4529,192600.0
2008-12-24 12:30:00,39.23,39.25,39.06,39.1,120900.0,29.4454,29.4604,29.3178,29.3478,120900.0
2008-12-26 09:30:00,39.36,39.64,39.24,39.24,40800.0,29.543,29.7531,29.4529,29.4529,40800.0
2008-12-26 10:00:00,39.28,39.43,39.23,39.31,57000.0,29.4829,29.5955,29.4454,29.5055,57000.0
2008-12-26 10:30:00,39.31,39.36,39.12,39.23,44800.0,29.5055,29.543,29.3628,29.4454,44800.0
2008-12-26 11:00:00,39.2,39.37,39.18,39.18,54400.0,29.4229,29.5505,29.4079,29.4079,54400.0
2008-12-26 11:30:00,39.19,39.29,39.18,39.29,29600.0,29.4154,29.4904,29.4079,29.4904,29600.0
2008-12-26 12:00:00,39.29,39.47,39.27,39.36,19700.0,29.4904,29.6255,29.4754,29.543,19700.0
2008-12-26 12:30:00,39.34,39.38,39.19,39.27,11800.0,29.528,29.558,29.4154,29.4754,11800.0
2008-12-26 13:00:00,39.25,39.3,39.24,39.28,13700.0,29.4604,29.4979,29.4529,29.4829,13700.0
2008-12-26 13:30:00,39.29,39.35,39.2,39.35,24200.0,29.4904,29.5355,29.4229,29.5355,24200.0
2008-12-26 14:00:00,39.35,39.51,39.33,39.45,18100.0,29.5355,29.6556,29.5205,29.6105,18100.0
2008-12-26 14:30:00,39.47,39.67,39.47,39.64,30300.0,29.6255,29.7757,29.6255,29.7531,30300.0
2008-12-26 15:00:00,39.66,39.82,39.58,39.8,39400.0,29.7682,29.8882,29.7081,29.8732,39400.0
2008-12-26 15:30:00,39.8,39.96,39.69,39.8,174000.0,29.8732,29.9933,29.7907,29.8732,174000.0
2008-12-29 09:30:00,39.79,39.79,39.4,39.43,44600.0,29.8657,29.8657,29.573,29.5955,44600.0
2008-12-29 10:00:00,39.4,39.51,39.18,39.51,69800.0,29.573,29.6556,29.4079,29.6556,69800.0
2008-12-29 10:30:00,39.5,39.67,39.47,39.6,64400.0,29.6481,29.7757,29.6255,29.7231,64400.0
2008-12-29 11:00:00,39.56,39.6,39.48,39.6,140900.0,29.6931,29.7231,29.6331,29.7231,140900.0
2008-12-29 11:30:00,39.6,39.77,39.57,39.64,49500.0,29.7231,29.8507,29.7006,29.7531,49500.0
2008-12-29 12:00:00,39.67,39.75,39.46,39.49,65100.0,29.7757,29.8357,29.618,29.6406,65100.0
2008-12-29 12:30:00,39.5,39.52,39.37,39.39,69700.0,29.6481,29.6631,29.5505,29.5655,69700.0
2008-12-29 13:00:00,39.39,39.51,39.29,39.37,76400.0,29.5655,29.6556,29.4904,29.5505,76400.0
2008-12-29 13:30:00,39.37,39.63,39.36,39.55,65300.0,29.5505,29.7456,29.543,29.6856,65300.0
2008-12-29 14:00:00,39.57,39.8,39.55,39.74,110200.0,29.7006,29.8732,29.6856,29.8282,110200.0
2008-12-29 14:30:00,39.74,39.78,39.55,39.76,72800.0,29.8282,29.8582,29.6856,29.8432,72800.0
2008-12-29 15:00:00,39.75,39.8,39.61,39.75,118400.0,29.8357,29.8732,29.7306,29.8357,118400.0
2008-12-29 15:30:00,39.75,39.85,39.52,39.75,291200.0,29.8357,29.9108,29.6631,29.8357,291200.0
2008-12-30 09:30:00,40.0,40.51,39.91,40.44,153700.0,30.0234,30.4062,29.9558,30.3536,153700.0
2008-12-30 10:00:00,40.47,40.98,40.39,40.88,84600.0,30.3761,30.7589,30.3161,30.6839,84600.0
2008-12-30 10:30:00,40.87,41.0,40.72,40.9,56600.0,30.6764,30.7739,30.5638,30.6989,56600.0
2008-12-30 11:00:00,40.9,41.3,40.9,41.26,69400.0,30.6989,30.9991,30.6989,30.9691,69400.0
2008-12-30 11:30:00,41.3,41.75,41.25,41.7,59300.0,30.9991,31.3369,30.9616,31.2993,59300.0
2008-12-30 12:00:00,41.66,41.78,41.53,41.54,76700.0,31.2693,31.3594,31.1717,31.1793,76700.0
2008-12-30 12:30:00,41.51,41.53,41.08,41.3,74000.0,31.1567,31.1717,30.834,30.9991,74000.0
2008-12-30 13:00:00,41.28,41.28,41.05,41.19,62400.0,30.9841,30.9841,30.8115,30.9165,62400.0
2008-12-30 13:30:00,41.19,41.3,40.99,41.02,33300.0,30.9165,30.9991,30.7664,30.7889,33300.0
2008-12-30 14:00:00,41.03,41.25,41.0,41.16,224400.0,30.7965,30.9616,30.7739,30.894,224400.0
2008-12-30 14:30:00,41.19,41.29,41.07,41.21,53200.0,30.9165,30.9916,30.8265,30.9316,53200.0
2008-12-30 15:00:00,41.21,41.35,41.13,41.28,112700.0,30.9316,31.0366,30.8715,30.9841,112700.0
2008-12-30 15:30:00,41.29,41.87,41.26,41.82,179100.0,30.9916,31.4269,30.9691,31.3894,179100.0
2008-12-31 09:30:00,41.82,42.44,41.7,41.96,81100.0,31.3894,31.8548,31.2993,31.4945,81100.0
2008-12-31 10:00:00,41.96,42.19,41.96,42.18,55800.0,31.4945,31.6671,31.4945,31.6596,55800.0
2008-12-31 10:30:00,42.18,42.28,42.07,42.11,68200.0,31.6596,31.7347,31.5771,31.6071,68200.0
2008-12-31 11:00:00,42.1,42.19,42.01,42.15,60200.0,31.5996,31.6671,31.532,31.6371,60200.0
2008-12-31 11:30:00,42.14,42.5,42.14,42.48,102200.0,31.6296,31.8998,31.6296,31.8848,102200.0
2008-12-31 12:00:00,42.5,42.6,42.25,42.28,106000.0,31.8998,31.9749,31.7122,31.7347,106000.0
2008-12-31 12:30:00,42.29,42.49,42.27,42.41,48500.0,31.7422,31.8923,31.7272,31.8323,48500.0
2008-12-31 13:00:00,42.38,42.43,42.19,42.21,51300.0,31.8097,31.8473,31.6671,31.6821,51300.0
2008-12-31 13:30:00,42.2,42.59,42.17,42.47,88200.0,31.6746,31.9674,31.6521,31.8773,88200.0
2008-12-31 14:00:00,42.46,42.68,42.46,42.55,67800.0,31.8698,32.0349,31.8698,31.9373,67800.0
2008-12-31 14:30:00,42.55,42.62,42.31,42.56,93700.0,31.9373,31.9899,31.7572,31.9448,93700.0
2008-12-31 15:00:00,42.57,42.88,42.56,42.79,122700.0,31.9524,32.185,31.9448,32.1175,122700.0
2008-12-31 15:30:00,42.78,43.0,42.3,42.65,273300.0,32.11,32.2751,31.7497,32.0124,273300.0
2009-01-02 09:30:00,43.19,43.19,41.91,42.81,104300.0,32.4177,32.4177,31.457,32.1325,104300.0
2009-01-02 10:00:00,42.83,43.57,42.53,43.54,161300.0,32.1475,32.7029,31.9223,32.6804,161300.0
2009-01-02 10:30:00,43.55,43.98,43.51,43.95,66600.0,32.6879,33.0107,32.6579,32.9882,66600.0
2009-01-02 11:00:00,43.95,44.26,43.95,44.25,72000.0,32.9882,33.2208,32.9882,33.2133,72000.0
2009-01-02 11:30:00,44.26,44.38,44.17,44.28,55900.0,33.2208,33.3109,33.1533,33.2359,55900.0
2009-01-02 12:00:00,44.25,44.34,44.15,44.29,49500.0,33.2133,33.2809,33.1383,33.2434,49500.0
2009-01-02 12:30:00,44.3,44.56,44.3,44.36,61300.0,33.2509,33.446,33.2509,33.2959,61300.0
2009-01-02 13:00:00,44.34,44.81,44.31,44.79,58600.0,33.2809,33.6337,33.2584,33.6187,58600.0
2009-01-02 13:30:00,44.8,45.08,44.71,45.0,71300.0,33.6262,33.8363,33.5586,33.7763,71300.0
2009-01-02 14:00:00,45.01,45.15,44.84,45.13,78900.0,33.7838,33.8889,33.6562,33.8738,78900.0
2009-01-02 14:30:00,45.16,45.36,45.12,45.18,97900.0,33.8964,34.0465,33.8663,33.9114,97900.0
2009-01-02 15:00:00,45.19,45.32,44.89,45.08,220300.0,33.9189,34.0165,33.6937,33.8363,220300.0
2009-01-02 15:30:00,45.1,45.35,44.94,45.08,278700.0,33.8513,34.039,33.7312,33.8363,278700.0
2009-01-05 09:30:00,45.29,45.29,44.16,44.22,85600.0,33.9939,33.9939,33.1458,33.1908,85600.0
2009-01-05 10:00:00,44.23,44.87,44.23,44.81,137000.0,33.1983,33.6787,33.1983,33.6337,137000.0
2009-01-05 10:30:00,44.8,45.4,44.7,45.15,133600.0,33.6262,34.0765,33.5511,33.8889,133600.0
2009-01-05 11:00:00,45.15,45.3,44.94,45.06,200300.0,33.8889,34.0014,33.7312,33.8213,200300.0
2009-01-05 11:30:00,45.06,45.14,44.69,44.71,134900.0,33.8213,33.8814,33.5436,33.5586,134900.0
2009-01-05 12:00:00,44.72,44.98,44.67,44.8,200200.0,33.5661,33.7613,33.5286,33.6262,200200.0
2009-01-05 12:30:00,44.79,44.93,44.7,44.84,84200.0,33.6187,33.7237,33.5511,33.6562,84200.0
2009-01-05 13:00:00,44.84,45.09,44.69,44.93,139500.0,33.6562,33.8438,33.5436,33.7237,139500.0
2009-01-05 13:30:00,44.93,45.2,44.7,45.02,140500.0,33.7237,33.9264,33.5511,33.7913,140500.0
2009-01-05 14:00:00,45.02,45.24,44.95,45.09,135000.0,33.7913,33.9564,33.7387,33.8438,135000.0
2009-01-05 14:30:00,45.1,45.36,45.02,45.09,151600.0,33.8513,34.0465,33.7913,33.8438,151600.0
2009-01-05 15:00:00,45.09,45.31,44.84,44.98,199400.0,33.8438,34.009,33.6562,33.7613,199400.0
2009-01-05 15:30:00,44.98,45.61,44.85,45.34,288100.0,33.7613,34.2341,33.6637,34.0315,288100.0
2009-01-06 09:30:00,45.83,46.13,45.44,45.98,105900.0,34.3993,34.6244,34.1065,34.5118,105900.0
2009-01-06 10:00:00,46.01,46.14,44.94,45.1,135700.0,34.5344,34.6319,33.7312,33.8513,135700.0
2009-01-06 10:30:00,45.08,45.63,45.08,45.42,76700.0,33.8363,34.2491,33.8363,34.0915,76700.0
2009-01-06 11:00:00,45.42,45.58,45.26,45.54,61100.0,34.0915,34.2116,33.9714,34.1816,61100.0
2009-01-06 11:30:00,45.53,45.88,45.53,45.73,47800.0,34.1741,34.4368,34.1741,34.3242,47800.0
2009-01-06 12:00:00,45.73,46.05,45.68,45.84,65200.0,34.3242,34.5644,34.2867,34.4068,65200.0
2009-01-06 12:30:00,45.85,46.02,45.68,45.98,100100.0,34.4143,34.5419,34.2867,34.5118,100100.0
2009-01-06 13:00:00,45.96,45.98,45.62,45.75,123000.0,34.4968,34.5118,34.2416,34.3392,123000.0
2009-01-06 13:30:00,45.76,46.04,45.63,45.84,95500.0,34.3467,34.5569,34.2491,34.4068,95500.0
2009-01-06 14:00:00,45.82,46.29,45.68,46.14,113900.0,34.3918,34.7445,34.2867,34.6319,113900.0
2009-01-06 14:30:00,46.14,46.39,45.94,46.39,143800.0,34.6319,34.8196,34.4818,34.8196,143800.0
2009-01-06 15:00:00,46.4,46.45,45.6,45.69,208700.0,34.8271,34.8646,34.2266,34.2942,208700.0
2009-01-06 15:30:00,45.68,45.88,45.53,45.81,312100.0,34.2867,34.4368,34.1741,34.3842,312100.0
2009-01-07 09:30:00,45.45,45.45,43.69,44.03,143500.0,34.114,34.114,32.793,33.0482,143500.0
2009-01-07 10:00:00,44.08,44.13,43.54,43.73,126900.0,33.0857,33.1233,32.6804,32.823,126900.0
2009-01-07 10:30:00,43.67,43.98,43.52,43.66,89200.0,32.778,33.0107,32.6654,32.7705,89200.0
2009-01-07 11:00:00,43.65,43.82,43.52,43.61,75600.0,32.763,32.8906,32.6654,32.733,75600.0
2009-01-07 11:30:00,43.61,43.81,43.54,43.68,89800.0,32.733,32.8831,32.6804,32.7855,89800.0
2009-01-07 12:00:00,43.65,43.82,43.42,43.51,70900.0,32.763,32.8906,32.5904,32.6579,70900.0
2009-01-07 12:30:00,43.52,43.62,43.27,43.34,74000.0,32.6654,32.7405,32.4778,32.5303,74000.0
2009-01-07 13:00:00,43.33,43.58,43.33,43.53,52600.0,32.5228,32.7104,32.5228,32.6729,52600.0
2009-01-07 13:30:00,43.53,43.64,43.1,43.1,56000.0,32.6729,32.7555,32.3502,32.3502,56000.0
2009-01-07 14:00:00,43.1,43.17,42.79,42.92,72200.0,32.3502,32.4027,32.1175,32.2151,72200.0
2009-01-07 14:30:00,42.91,43.01,42.77,42.81,79800.0,32.2076,32.2826,32.1025,32.1325,79800.0
2009-01-07 15:00:00,42.8,42.88,42.55,42.85,107300.0,32.125,32.185,31.9373,32.1625,107300.0
2009-01-07 15:30:00,42.82,43.03,42.7,42.98,240800.0,32.14,32.2976,32.0499,32.2601,240800.0
2009-01-08 09:30:00,42.65,42.65,41.77,41.86,111500.0,32.0124,32.0124,31.3519,31.4194,111500.0
2009-01-08 10:00:00,41.86,42.38,41.86,42.3,150000.0,31.4194,31.8097,31.4194,31.7497,150000.0
2009-01-08 10:30:00,42.31,42.73,42.23,42.64,207400.0,31.7572,32.0724,31.6972,32.0049,207400.0
2009-01-08 11:00:00,42.64,42.94,42.44,42.44,144200.0,32.0049,32.2301,31.8548,31.8548,144200.0
2009-01-08 11:30:00,42.41,42.44,42.15,42.24,95200.0,31.8323,31.8548,31.6371,31.7047,95200.0
2009-01-08 12:00:00,42.25,42.58,42.2,42.57,78200.0,31.7122,31.9599,31.6746,31.9524,78200.0
2009-01-08 12:30:00,42.59,42.78,42.49,42.55,105300.0,31.9674,32.11,31.8923,31.9373,105300.0
2009-01-08 13:00:00,42.55,42.61,42.32,42.32,68500.0,31.9373,31.9824,31.7647,31.7647,68500.0
2009-01-08 13:30:00,42.33,42.57,42.27,42.56,94100.0,31.7722,31.9524,31.7272,31.9448,94100.0
2009-01-08 14:00:00,42.59,42.9,42.49,42.67,132100.0,31.9674,32.2,31.8923,32.0274,132100.0
2009-01-08 14:30:00,42.67,43.08,42.51,42.96,104700.0,32.0274,32.3352,31.9073,32.2451,104700.0
2009-01-08 15:00:00,42.95,43.11,42.71,42.84,161300.0,32.2376,32.3577,32.0574,32.155,161300.0
2009-01-08 15:30:00,42.84,43.16,42.71,43.13,227000.0,32.155,32.3952,32.0574,32.3727,227000.0
2009-01-09 09:30:00,43.32,43.59,41.81,42.0,87700.0,32.5153,32.718,31.3819,31.5245,87700.0
2009-01-09 10:00:00,41.96,42.15,41.77,41.81,91700.0,31.4945,31.6371,31.3519,31.3819,91700.0
2009-01-09 10:30:00,41.83,41.83,41.56,41.81,88200.0,31.3969,31.3969,31.1943,31.3819,88200.0
2009-01-09 11:00:00,41.8,42.01,41.66,41.95,68700.0,31.3744,31.532,31.2693,31.487,68700.0
2009-01-09 11:30:00,41.92,41.98,41.74,41.98,34900.0,31.4645,31.5095,31.3294,31.5095,34900.0
2009-01-09 12:00:00,42.0,42.36,41.99,42.19,50200.0,31.5245,31.7947,31.517,31.6671,50200.0
2009-01-09 12:30:00,42.18,42.4,42.1,42.33,107700.0,31.6596,31.8248,31.5996,31.7722,107700.0
2009-01-09 13:00:00,42.34,42.55,42.13,42.33,61200.0,31.7797,31.9373,31.6221,31.7722,61200.0
2009-01-09 13:30:00,42.33,42.48,42.14,42.2,50800.0,31.7722,31.8848,31.6296,31.6746,50800.0
2009-01-09 14:00:00,42.19,42.66,42.19,42.46,51800.0,31.6671,32.0199,31.6671,31.8698,51800.0
2009-01-09 14:30:00,42.46,42.95,42.46,42.73,83100.0,31.8698,32.2376,31.8698,32.0724,83100.0
2009-01-09 15:00:00,42.71,42.86,42.28,42.55,66900.0,32.0574,32.17,31.7347,31.9373,66900.0
2009-01-09 15:30:00,42.55,42.76,42.13,42.28,204900.0,31.9373,32.095,31.6221,31.7347,204900.0
2009-01-12 09:30:00,42.26,42.26,41.47,41.58,114000.0,31.7197,31.7197,31.1267,31.2093,114000.0
2009-01-12 10:00:00,41.59,41.59,41.21,41.47,46200.0,31.2168,31.2168,30.9316,31.1267,46200.0
2009-01-12 10:30:00,41.45,41.48,41.2,41.22,80500.0,31.1117,31.1342,30.9241,30.9391,80500.0
2009-01-12 11:00:00,41.2,41.35,41.1,41.25,56000.0,30.9241,31.0366,30.849,30.9616,56000.0
2009-01-12 11:30:00,41.26,41.29,40.97,41.01,31500.0,30.9691,30.9916,30.7514,30.7814,31500.0
2009-01-12 12:00:00,41.01,41.21,41.0,41.12,40500.0,30.7814,30.9316,30.7739,30.864,40500.0
2009-01-12 12:30:00,41.15,41.25,41.15,41.2,23500.0,30.8865,30.9616,30.8865,30.9241,23500.0
2009-01-12 13:00:00,41.21,41.34,41.16,41.2,31200.0,30.9316,31.0291,30.894,30.9241,31200.0
2009-01-12 13:30:00,41.2,41.36,41.1,41.11,45700.0,30.9241,31.0441,30.849,30.8565,45700.0
2009-01-12 14:00:00,41.1,41.1,40.92,40.95,58200.0,30.849,30.849,30.7139,30.7364,58200.0
2009-01-12 14:30:00,40.94,40.94,40.65,40.74,73100.0,30.7289,30.7289,30.5112,30.5788,73100.0
2009-01-12 15:00:00,40.74,40.96,40.57,40.77,114900.0,30.5788,30.7439,30.4512,30.6013,114900.0
2009-01-12 15:30:00,40.77,41.03,40.54,40.86,195900.0,30.6013,30.7965,30.4287,30.6689,195900.0
2009-01-13 09:30:00,40.59,41.5,40.59,41.16,110900.0,30.4662,31.1492,30.4662,30.894,110900.0
2009-01-13 10:00:00,41.15,41.44,40.87,40.99,84400.0,30.8865,31.1042,30.6764,30.7664,84400.0
2009-01-13 10:30:00,40.97,41.25,40.61,40.99,119800.0,30.7514,30.9616,30.4812,30.7664,119800.0
2009-01-13 11:00:00,40.99,41.02,40.58,40.98,75900.0,30.7664,30.7889,30.4587,30.7589,75900.0
2009-01-13 11:30:00,40.97,41.07,40.73,40.95,58400.0,30.7514,30.8265,30.5713,30.7364,58400.0
2009-01-13 12:00:00,40.96,40.99,40.43,40.49,80200.0,30.7439,30.7664,30.3461,30.3911,80200.0
2009-01-13 12:30:00,40.49,40.69,40.31,40.49,62200.0,30.3911,30.5413,30.256,30.3911,62200.0
2009-01-13 13:00:00,40.49,40.56,40.21,40.35,31800.0,30.3911,30.4437,30.181,30.2861,31800.0
2009-01-13 13:30:00,40.34,40.47,40.04,40.09,42500.0,30.2786,30.3761,30.0534,30.0909,42500.0
2009-01-13 14:00:00,40.09,40.43,40.04,40.17,48800.0,30.0909,30.3461,30.0534,30.151,48800.0
2009-01-13 14:30:00,40.15,40.76,40.15,40.49,116300.0,30.1359,30.5938,30.1359,30.3911,116300.0
2009-01-13 15:00:00,40.48,40.58,40.2,40.51,98400.0,30.3836,30.4587,30.1735,30.4062,98400.0
2009-01-13 15:30:00,40.5,40.85,40.22,40.57,218900.0,30.3986,30.6614,30.1885,30.4512,218900.0
2009-01-14 09:30:00,40.03,40.08,39.27,39.32,149500.0,30.0459,30.0834,29.4754,29.513,149500.0
2009-01-14 10:00:00,39.3,39.5,38.67,39.03,157300.0,29.4979,29.6481,29.0251,29.2953,157300.0
2009-01-14 10:30:00,39.02,39.03,38.59,38.94,140900.0,29.2878,29.2953,28.965,29.2277,140900.0
2009-01-14 11:00:00,38.91,39.15,38.8,39.1,81900.0,29.2052,29.3854,29.1227,29.3478,81900.0
2009-01-14 11:30:00,39.09,39.37,39.04,39.26,91300.0,29.3403,29.5505,29.3028,29.4679,91300.0
2009-01-14 12:00:00,39.26,39.3,39.01,39.2,88300.0,29.4679,29.4979,29.2803,29.4229,88300.0
2009-01-14 12:30:00,39.2,39.4,39.04,39.32,108400.0,29.4229,29.573,29.3028,29.513,108400.0
2009-01-14 13:00:00,39.32,39.37,39.1,39.1,68800.0,29.513,29.5505,29.3478,29.3478,68800.0
2009-01-14 13:30:00,39.1,39.29,39.04,39.13,97400.0,29.3478,29.4904,29.3028,29.3703,97400.0
2009-01-14 14:00:00,39.13,39.42,39.01,39.27,121400.0,29.3703,29.588,29.2803,29.4754,121400.0
2009-01-14 14:30:00,39.29,39.54,39.25,39.38,84400.0,29.4904,29.6781,29.4604,29.558,84400.0
2009-01-14 15:00:00,39.34,39.35,38.8,38.94,136500.0,29.528,29.5355,29.1227,29.2277,136500.0
2009-01-14 15:30:00,38.93,39.1,38.72,38.97,297200.0,29.2202,29.3478,29.0626,29.2503,297200.0
2009-01-15 09:30:00,38.98,39.33,38.41,38.56,155300.0,29.2578,29.5205,28.8299,28.9425,155300.0
2009-01-15 10:00:00,38.59,38.72,38.36,38.49,136200.0,28.965,29.0626,28.7924,28.89,136200.0
2009-01-15 10:30:00,38.47,38.6,38.3,38.46,113500.0,28.875,28.9725,28.7474,28.8675,113500.0
2009-01-15 11:00:00,38.45,38.6,38.38,38.54,68200.0,28.8599,28.9725,28.8074,28.9275,68200.0
2009-01-15 11:30:00,38.52,38.61,38.34,38.38,45700.0,28.9125,28.98,28.7774,28.8074,45700.0
2009-01-15 12:00:00,38.4,38.46,38.21,38.28,59400.0,28.8224,28.8675,28.6798,28.7323,59400.0
2009-01-15 12:30:00,38.29,38.4,38.1,38.32,63100.0,28.7399,28.8224,28.5972,28.7624,63100.0
2009-01-15 13:00:00,38.35,38.62,38.31,38.61,67300.0,28.7849,28.9875,28.7549,28.98,67300.0
2009-01-15 13:30:00,38.61,39.35,38.46,39.23,83600.0,28.98,29.5355,28.8675,29.4454,83600.0
2009-01-15 14:00:00,39.23,39.7,39.18,39.61,129600.0,29.4454,29.7982,29.4079,29.7306,129600.0
2009-01-15 14:30:00,39.63,40.2,39.5,39.8,143600.0,29.7456,30.1735,29.6481,29.8732,143600.0
2009-01-15 15:00:00,39.76,40.11,39.52,39.68,140900.0,29.8432,30.1059,29.6631,29.7832,140900.0
2009-01-15 15:30:00,39.67,39.9,39.18,39.86,276800.0,29.7757,29.9483,29.4079,29.9183,276800.0
2009-01-16 09:30:00,40.94,40.94,39.51,39.61,174800.0,30.7289,30.7289,29.6556,29.7306,174800.0
2009-01-16 10:00:00,39.6,39.9,39.29,39.43,142400.0,29.7231,29.9483,29.4904,29.5955,142400.0
2009-01-16 10:30:00,39.4,39.76,39.32,39.44,102200.0,29.573,29.8432,29.513,29.603,102200.0
2009-01-16 11:00:00,39.4,39.5,39.09,39.21,84100.0,29.573,29.6481,29.3403,29.4304,84100.0
2009-01-16 11:30:00,39.21,39.25,38.5,38.58,103100.0,29.4304,29.4604,28.8975,28.9575,103100.0
2009-01-16 12:00:00,38.58,38.74,38.43,38.52,121500.0,28.9575,29.0776,28.8449,28.9125,121500.0
2009-01-16 12:30:00,38.51,38.8,38.5,38.67,72900.0,28.905,29.1227,28.8975,29.0251,72900.0
2009-01-16 13:00:00,38.7,38.91,38.5,38.81,113800.0,29.0476,29.2052,28.8975,29.1302,113800.0
2009-01-16 13:30:00,38.84,39.28,38.84,39.27,122000.0,29.1527,29.4829,29.1527,29.4754,122000.0
2009-01-16 14:00:00,39.27,39.49,39.08,39.33,136300.0,29.4754,29.6406,29.3328,29.5205,136300.0
2009-01-16 14:30:00,39.32,39.71,39.14,39.71,147200.0,29.513,29.8057,29.3779,29.8057,147200.0
2009-01-16 15:00:00,39.74,40.21,39.45,39.82,155400.0,29.8282,30.181,29.6105,29.8882,155400.0
2009-01-16 15:30:00,39.78,40.06,39.69,39.77,253100.0,29.8582,30.0684,29.7907,29.8507,253100.0
2009-01-20 09:30:00,37.95,39.41,36.38,38.33,366400.0,28.4847,29.5805,27.3062,28.7699,366400.0
2009-01-20 10:00:00,38.34,39.61,38.0,39.51,410600.0,28.7774,29.7306,28.5222,29.6556,410600.0
2009-01-20 10:30:00,39.59,39.65,38.64,38.79,240900.0,29.7156,29.7606,29.0026,29.1151,240900.0
2009-01-20 11:00:00,38.83,39.35,38.7,39.23,130900.0,29.1452,29.5355,29.0476,29.4454,130900.0
2009-01-20 11:30:00,39.24,39.97,39.24,39.62,116200.0,29.4529,30.0008,29.4529,29.7381,116200.0
2009-01-20 12:00:00,39.6,39.94,39.53,39.73,145200.0,29.7231,29.9783,29.6706,29.8207,145200.0
2009-01-20 12:30:00,39.69,41.38,39.67,40.53,543400.0,29.7907,31.0592,29.7757,30.4212,543400.0
2009-01-20 13:00:00,40.49,40.63,40.2,40.5,234700.0,30.3911,30.4962,30.1735,30.3986,234700.0
2009-01-20 13:30:00,40.5,40.52,39.94,40.05,163900.0,30.3986,30.4137,29.9783,30.0609,163900.0
2009-01-20 14:00:00,40.05,40.41,39.86,40.36,289500.0,30.0609,30.3311,29.9183,30.2936,289500.0
2009-01-20 14:30:00,40.35,40.92,40.25,40.55,323500.0,30.2861,30.7139,30.211,30.4362,323500.0
2009-01-20 15:00:00,40.55,40.99,40.17,40.75,442400.0,30.4362,30.7664,30.151,30.5863,442400.0
2009-01-20 15:30:00,40.74,40.84,40.06,40.32,636800.0,30.5788,30.6538,30.0684,30.2635,636800.0
2009-01-21 09:30:00,40.81,41.0,40.23,40.38,277100.0,30.6313,30.7739,30.196,30.3086,277100.0
2009-01-21 10:00:00,40.4,40.56,39.91,39.91,381500.0,30.3236,30.4437,29.9558,29.9558,381500.0
2009-01-21 10:30:00,39.9,39.99,38.8,38.8,297900.0,29.9483,30.0158,29.1227,29.1227,297900.0
2009-01-21 11:00:00,38.85,39.15,38.67,38.78,125000.0,29.1602,29.3854,29.0251,29.1076,125000.0
2009-01-21 11:30:00,38.79,38.93,38.45,38.5,175200.0,29.1151,29.2202,28.8599,28.8975,175200.0
2009-01-21 12:00:00,38.49,38.79,38.31,38.47,181300.0,28.89,29.1151,28.7549,28.875,181300.0
2009-01-21 12:30:00,38.44,38.9,38.43,38.9,136700.0,28.8524,29.1977,28.8449,29.1977,136700.0
2009-01-21 13:00:00,38.89,38.96,38.46,38.52,137000.0,29.1902,29.2427,28.8675,28.9125,137000.0
2009-01-21 13:30:00,38.53,39.34,38.47,39.29,172600.0,28.92,29.528,28.875,29.4904,172600.0
2009-01-21 14:00:00,39.3,39.34,38.88,39.12,153400.0,29.4979,29.528,29.1827,29.3628,153400.0
2009-01-21 14:30:00,39.13,39.61,39.11,39.53,204200.0,29.3703,29.7306,29.3553,29.6706,204200.0
2009-01-21 15:00:00,39.55,39.57,39.04,39.2,237400.0,29.6856,29.7006,29.3028,29.4229,237400.0
2009-01-21 15:30:00,39.21,39.52,38.99,39.43,646600.0,29.4304,29.6631,29.2653,29.5955,646600.0
2009-01-22 09:30:00,38.92,39.04,37.62,37.97,258300.0,29.2127,29.3028,28.237,28.4997,258300.0
2009-01-22 10:00:00,37.96,38.66,37.82,38.16,260600.0,28.4922,29.0176,28.3871,28.6423,260600.0
2009-01-22 10:30:00,38.14,38.29,37.77,38.02,263900.0,28.6273,28.7399,28.3496,28.5372,263900.0
2009-01-22 11:00:00,37.98,38.42,37.87,38.23,250000.0,28.5072,28.8374,28.4246,28.6948,250000.0
2009-01-22 11:30:00,38.2,38.22,37.53,37.61,159700.0,28.6723,28.6873,28.1694,28.2295,159700.0
2009-01-22 12:00:00,37.63,38.03,37.59,38.02,84500.0,28.2445,28.5447,28.2144,28.5372,84500.0
2009-01-22 12:30:00,38.01,38.32,37.88,37.97,143700.0,28.5297,28.7624,28.4321,28.4997,143700.0
2009-01-22 13:00:00,37.96,38.29,37.95,38.12,392100.0,28.4922,28.7399,28.4847,28.6123,392100.0
2009-01-22 13:30:00,38.12,38.63,37.91,38.6,191000.0,28.6123,28.9951,28.4546,28.9725,191000.0
2009-01-22 14:00:00,38.58,38.92,38.31,38.43,428600.0,28.9575,29.2127,28.7549,28.8449,428600.0
2009-01-22 14:30:00,38.39,38.66,38.21,38.6,427100.0,28.8149,29.0176,28.6798,28.9725,427100.0
2009-01-22 15:00:00,38.59,38.64,38.12,38.5,370800.0,28.965,29.0026,28.6123,28.8975,370800.0
2009-01-22 15:30:00,38.5,38.9,38.17,38.52,411000.0,28.8975,29.1977,28.6498,28.9125,411000.0
2009-01-23 09:30:00,37.5,38.5,37.23,38.05,168100.0,28.1469,28.8975,27.9442,28.5597,168100.0
2009-01-23 10:00:00,38.01,38.38,37.9,38.28,165300.0,28.5297,28.8074,28.4471,28.7323,165300.0
2009-01-23 10:30:00,38.24,38.24,37.85,38.1,154300.0,28.7023,28.7023,28.4096,28.5972,154300.0
2009-01-23 11:00:00,38.06,39.02,38.06,38.97,220600.0,28.5672,29.2878,28.5672,29.2503,220600.0
2009-01-23 11:30:00,38.95,39.19,38.75,38.86,272500.0,29.2352,29.4154,29.0851,29.1677,272500.0
2009-01-23 12:00:00,38.88,39.12,38.72,39.02,97900.0,29.1827,29.3628,29.0626,29.2878,97900.0
2009-01-23 12:30:00,39.02,39.59,38.9,39.41,235300.0,29.2878,29.7156,29.1977,29.5805,235300.0
2009-01-23 13:00:00,39.38,39.75,39.21,39.5,110900.0,29.558,29.8357,29.4304,29.6481,110900.0
2009-01-23 13:30:00,39.48,39.93,39.48,39.9,105000.0,29.6331,29.9708,29.6331,29.9483,105000.0
2009-01-23 14:00:00,39.92,40.08,39.54,39.61,112100.0,29.9633,30.0834,29.6781,29.7306,112100.0
2009-01-23 14:30:00,39.64,39.66,38.83,38.93,147100.0,29.7531,29.7682,29.1452,29.2202,147100.0
2009-01-23 15:00:00,38.93,39.31,38.82,38.99,158800.0,29.2202,29.5055,29.1377,29.2653,158800.0
2009-01-23 15:30:00,38.96,39.27,38.86,39.11,230200.0,29.2427,29.4754,29.1677,29.3553,230200.0
2009-01-26 09:30:00,38.95,39.66,38.44,39.63,232700.0,29.2352,29.7682,28.8524,29.7456,232700.0
2009-01-26 10:00:00,39.59,40.35,39.57,40.05,165500.0,29.7156,30.2861,29.7006,30.0609,165500.0
2009-01-26 10:30:00,40.08,40.19,39.72,39.78,100200.0,30.0834,30.166,29.8132,29.8582,100200.0
2009-01-26 11:00:00,39.76,39.88,39.32,39.56,95400.0,29.8432,29.9333,29.513,29.6931,95400.0
2009-01-26 11:30:00,39.55,39.57,39.04,39.24,124900.0,29.6856,29.7006,29.3028,29.4529,124900.0
2009-01-26 12:00:00,39.28,39.4,39.1,39.21,76200.0,29.4829,29.573,29.3478,29.4304,76200.0
2009-01-26 12:30:00,39.21,39.4,39.05,39.11,86600.0,29.4304,29.573,29.3103,29.3553,86600.0
2009-01-26 13:00:00,39.12,39.45,38.93,39.38,128500.0,29.3628,29.6105,29.2202,29.558,128500.0
2009-01-26 13:30:00,39.38,39.38,38.85,38.98,111600.0,29.558,29.558,29.1602,29.2578,111600.0
2009-01-26 14:00:00,38.99,38.99,38.42,38.46,147600.0,29.2653,29.2653,28.8374,28.8675,147600.0
2009-01-26 14:30:00,38.45,39.04,38.38,38.97,123200.0,28.8599,29.3028,28.8074,29.2503,123200.0
2009-01-26 15:00:00,38.96,39.31,38.86,39.09,162200.0,29.2427,29.5055,29.1677,29.3403,162200.0
2009-01-26 15:30:00,39.06,39.17,38.55,38.91,255100.0,29.3178,29.4004,28.935,29.2052,255100.0
2009-01-27 09:30:00,39.31,39.93,39.04,39.72,87100.0,29.5055,29.9708,29.3028,29.8132,87100.0
2009-01-27 10:00:00,39.69,39.73,39.04,39.66,103600.0,29.7907,29.8207,29.3028,29.7682,103600.0
2009-01-27 10:30:00,39.65,39.8,39.58,39.78,103400.0,29.7606,29.8732,29.7081,29.8582,103400.0
2009-01-27 11:00:00,39.77,40.0,39.65,40.0,62600.0,29.8507,30.0234,29.7606,30.0234,62600.0
2009-01-27 11:30:00,40.0,40.04,39.61,39.67,50300.0,30.0234,30.0534,29.7306,29.7757,50300.0
2009-01-27 12:00:00,39.71,40.12,39.59,40.08,49100.0,29.8057,30.1134,29.7156,30.0834,49100.0
2009-01-27 12:30:00,40.08,40.11,39.83,39.99,42600.0,30.0834,30.1059,29.8958,30.0158,42600.0
2009-01-27 13:00:00,39.94,39.99,39.68,39.69,74400.0,29.9783,30.0158,29.7832,29.7907,74400.0
2009-01-27 13:30:00,39.66,39.84,39.45,39.45,52700.0,29.7682,29.9033,29.6105,29.6105,52700.0
2009-01-27 14:00:00,39.45,39.59,39.27,39.39,101300.0,29.6105,29.7156,29.4754,29.5655,101300.0
2009-01-27 14:30:00,39.37,39.73,39.28,39.7,109300.0,29.5505,29.8207,29.4829,29.7982,109300.0
2009-01-27 15:00:00,39.71,39.94,39.47,39.9,214200.0,29.8057,29.9783,29.6255,29.9483,214200.0
2009-01-27 15:30:00,39.91,39.92,39.68,39.85,376900.0,29.9558,29.9633,29.7832,29.9108,376900.0
2009-01-28 09:30:00,40.74,41.24,40.45,41.01,125000.0,30.5788,30.9541,30.3611,30.7814,125000.0
2009-01-28 10:00:00,41.01,41.5,40.94,41.48,164300.0,30.7814,31.1492,30.7289,31.1342,164300.0
2009-01-28 10:30:00,41.48,41.7,41.4,41.58,130400.0,31.1342,31.2993,31.0742,31.2093,130400.0
2009-01-28 11:00:00,41.57,41.79,41.5,41.69,91200.0,31.2018,31.3669,31.1492,31.2918,91200.0
2009-01-28 11:30:00,41.69,41.9,41.63,41.85,133300.0,31.2918,31.4495,31.2468,31.4119,133300.0
2009-01-28 12:00:00,41.83,41.93,41.73,41.84,73200.0,31.3969,31.472,31.3219,31.4044,73200.0
2009-01-28 12:30:00,41.84,41.86,41.57,41.58,60900.0,31.4044,31.4194,31.2018,31.2093,60900.0
2009-01-28 13:00:00,41.57,41.82,41.48,41.77,70500.0,31.2018,31.3894,31.1342,31.3519,70500.0
2009-01-28 13:30:00,41.77,41.97,41.75,41.77,75000.0,31.3519,31.502,31.3369,31.3519,75000.0
2009-01-28 14:00:00,41.79,42.2,41.75,41.84,139400.0,31.3669,31.6746,31.3369,31.4044,139400.0
2009-01-28 14:30:00,41.83,42.0,41.6,41.99,231300.0,31.3969,31.5245,31.2243,31.517,231300.0
2009-01-28 15:00:00,41.99,42.05,41.24,41.37,298000.0,31.517,31.5621,30.9541,31.0517,298000.0
2009-01-28 15:30:00,41.38,41.82,41.27,41.74,310300.0,31.0592,31.3894,30.9766,31.3294,310300.0
2009-01-29 09:30:00,41.07,41.57,40.37,40.46,128900.0,30.8265,31.2018,30.3011,30.3686,128900.0
2009-01-29 10:00:00,40.46,40.46,39.98,40.19,132300.0,30.3686,30.3686,30.0083,30.166,132300.0
2009-01-29 10:30:00,40.2,40.48,39.9,40.4,88500.0,30.1735,30.3836,29.9483,30.3236,88500.0
2009-01-29 11:00:00,40.39,40.48,40.15,40.15,91600.0,30.3161,30.3836,30.1359,30.1359,91600.0
2009-01-29 11:30:00,40.13,40.27,40.04,40.1,75600.0,30.1209,30.226,30.0534,30.0984,75600.0
2009-01-29 12:00:00,40.1,40.1,39.82,39.89,91900.0,30.0984,30.0984,29.8882,29.9408,91900.0
2009-01-29 12:30:00,39.88,39.89,39.52,39.6,104800.0,29.9333,29.9408,29.6631,29.7231,104800.0
2009-01-29 13:00:00,39.61,39.64,39.45,39.6,58800.0,29.7306,29.7531,29.6105,29.7231,58800.0
2009-01-29 13:30:00,39.58,39.61,39.29,39.46,87300.0,29.7081,29.7306,29.4904,29.618,87300.0
2009-01-29 14:00:00,39.47,39.77,39.42,39.75,136900.0,29.6255,29.8507,29.588,29.8357,136900.0
2009-01-29 14:30:00,39.76,39.81,39.6,39.63,96000.0,29.8432,29.8807,29.7231,29.7456,96000.0
2009-01-29 15:00:00,39.63,39.96,39.62,39.82,187200.0,29.7456,29.9933,29.7381,29.8882,187200.0
2009-01-29 15:30:00,39.81,39.81,39.5,39.64,250000.0,29.8807,29.8807,29.6481,29.7531,250000.0
2009-01-30 09:30:00,39.4,39.4,38.61,38.61,152800.0,29.573,29.573,28.98,28.98,152800.0
2009-01-30 10:00:00,38.58,38.65,38.47,38.5,279300.0,28.9575,29.0101,28.875,28.8975,279300.0
2009-01-30 10:30:00,38.5,38.58,38.27,38.37,170200.0,28.8975,28.9575,28.7248,28.7999,170200.0
2009-01-30 11:00:00,38.37,38.55,38.01,38.13,242700.0,28.7999,28.935,28.5297,28.6198,242700.0
2009-01-30 11:30:00,38.13,38.14,37.94,37.99,86400.0,28.6198,28.6273,28.4772,28.5147,86400.0
2009-01-30 12:00:00,38.01,38.2,37.85,38.18,85800.0,28.5297,28.6723,28.4096,28.6573,85800.0
2009-01-30 12:30:00,38.18,38.28,38.09,38.26,87300.0,28.6573,28.7323,28.5897,28.7173,87300.0
2009-01-30 13:00:00,38.25,38.53,38.17,38.4,201000.0,28.7098,28.92,28.6498,28.8224,201000.0
2009-01-30 13:30:00,38.4,38.4,38.01,38.31,129300.0,28.8224,28.8224,28.5297,28.7549,129300.0
2009-01-30 14:00:00,38.31,38.54,38.14,38.41,139000.0,28.7549,28.9275,28.6273,28.8299,139000.0
2009-01-30 14:30:00,38.4,38.55,38.14,38.36,127300.0,28.8224,28.935,28.6273,28.7924,127300.0
2009-01-30 15:00:00,38.34,38.49,37.91,37.91,209600.0,28.7774,28.89,28.4546,28.4546,209600.0
2009-01-30 15:30:00,37.95,38.32,37.81,38.18,404100.0,28.4847,28.7624,28.3796,28.6573,404100.0
2009-02-02 09:30:00,37.62,38.03,37.4,37.85,166000.0,28.237,28.5447,28.0718,28.4096,166000.0
2009-02-02 10:00:00,37.87,38.42,37.84,38.31,340600.0,28.4246,28.8374,28.4021,28.7549,340600.0
2009-02-02 10:30:00,38.33,38.35,38.01,38.24,110000.0,28.7699,28.7849,28.5297,28.7023,110000.0
2009-02-02 11:00:00,38.21,38.62,38.14,38.37,179800.0,28.6798,28.9875,28.6273,28.7999,179800.0
2009-02-02 11:30:00,38.37,38.81,38.37,38.74,201900.0,28.7999,29.1302,28.7999,29.0776,201900.0
2009-02-02 12:00:00,38.76,38.97,38.7,38.77,149300.0,29.0926,29.2503,29.0476,29.1001,149300.0
2009-02-02 12:30:00,38.77,39.04,38.73,38.86,142400.0,29.1001,29.3028,29.0701,29.1677,142400.0
2009-02-02 13:00:00,38.87,38.9,38.35,38.35,123400.0,29.1752,29.1977,28.7849,28.7849,123400.0
2009-02-02 13:30:00,38.35,38.4,38.0,38.02,119800.0,28.7849,28.8224,28.5222,28.5372,119800.0
2009-02-02 14:00:00,38.02,38.11,37.83,37.97,135800.0,28.5372,28.6048,28.3946,28.4997,135800.0
2009-02-02 14:30:00,37.98,38.03,37.72,37.73,133400.0,28.5072,28.5447,28.312,28.3195,133400.0
2009-02-02 15:00:00,37.73,38.0,37.67,37.96,177200.0,28.3195,28.5222,28.2745,28.4922,177200.0
2009-02-02 15:30:00,37.97,38.24,37.97,38.08,312600.0,28.4997,28.7023,28.4997,28.5822,312600.0
2009-02-03 09:30:00,38.62,38.65,37.56,37.56,98000.0,28.9875,29.0101,28.1919,28.1919,98000.0
2009-02-03 10:00:00,37.57,38.06,37.57,37.93,141400.0,28.1994,28.5672,28.1994,28.4696,141400.0
2009-02-03 10:30:00,37.94,38.14,37.85,38.1,82100.0,28.4772,28.6273,28.4096,28.5972,82100.0
2009-02-03 11:00:00,38.13,38.37,38.09,38.11,57600.0,28.6198,28.7999,28.5897,28.6048,57600.0
2009-02-03 11:30:00,38.11,38.12,37.87,38.09,77200.0,28.6048,28.6123,28.4246,28.5897,77200.0
2009-02-03 12:00:00,38.09,38.31,38.08,38.17,145400.0,28.5897,28.7549,28.5822,28.6498,145400.0
2009-02-03 12:30:00,38.17,38.3,38.16,38.24,64400.0,28.6498,28.7474,28.6423,28.7023,64400.0
2009-02-03 13:00:00,38.24,38.38,38.23,38.37,122700.0,28.7023,28.8074,28.6948,28.7999,122700.0
2009-02-03 13:30:00,38.37,38.58,38.34,38.51,95400.0,28.7999,28.9575,28.7774,28.905,95400.0
2009-02-03 14:00:00,38.53,39.02,38.53,38.92,127000.0,28.92,29.2878,28.92,29.2127,127000.0
2009-02-03 14:30:00,38.92,39.22,38.87,39.08,247800.0,29.2127,29.4379,29.1752,29.3328,247800.0
2009-02-03 15:00:00,39.06,39.6,38.99,39.5,318700.0,29.3178,29.7231,29.2653,29.6481,318700.0
2009-02-03 15:30:00,39.5,39.56,39.11,39.36,464800.0,29.6481,29.6931,29.3553,29.543,464800.0
2009-02-04 09:30:00,39.84,40.47,39.68,40.25,182900.0,29.9033,30.3761,29.7832,30.211,182900.0
2009-02-04 10:00:00,40.29,40.73,40.29,40.71,112500.0,30.241,30.5713,30.241,30.5563,112500.0
2009-02-04 10:30:00,40.67,40.94,40.63,40.82,104700.0,30.5262,30.7289,30.4962,30.6388,104700.0
2009-02-04 11:00:00,40.81,40.82,40.57,40.71,82600.0,30.6313,30.6388,30.4512,30.5563,82600.0
2009-02-04 11:30:00,40.71,40.79,40.53,40.66,128600.0,30.5563,30.6163,30.4212,30.5187,128600.0
2009-02-04 12:00:00,40.65,40.71,40.31,40.38,152700.0,30.5112,30.5563,30.256,30.3086,152700.0
2009-02-04 12:30:00,40.37,40.44,40.17,40.23,47600.0,30.3011,30.3536,30.151,30.196,47600.0
2009-02-04 13:00:00,40.23,40.31,40.04,40.31,71800.0,30.196,30.256,30.0534,30.256,71800.0
2009-02-04 13:30:00,40.3,40.35,39.83,40.13,150800.0,30.2485,30.2861,29.8958,30.1209,150800.0
2009-02-04 14:00:00,40.11,40.13,39.65,39.77,111400.0,30.1059,30.1209,29.7606,29.8507,111400.0
2009-02-04 14:30:00,39.76,40.14,39.7,40.14,110200.0,29.8432,30.1284,29.7982,30.1284,110200.0
2009-02-04 15:00:00,40.1,40.29,39.96,40.11,201600.0,30.0984,30.241,29.9933,30.1059,201600.0
2009-02-04 15:30:00,40.12,40.15,39.91,39.97,167000.0,30.1134,30.1359,29.9558,30.0008,167000.0
2009-02-05 09:30:00,39.6,39.96,38.88,38.92,95400.0,29.7231,29.9933,29.1827,29.2127,95400.0
2009-02-05 10:00:00,38.91,39.26,38.89,39.14,144700.0,29.2052,29.4679,29.1902,29.3779,144700.0
2009-02-05 10:30:00,39.09,39.85,39.01,39.76,207100.0,29.3403,29.9108,29.2803,29.8432,207100.0
2009-02-05 11:00:00,39.77,40.3,39.72,40.2,152900.0,29.8507,30.2485,29.8132,30.1735,152900.0
2009-02-05 11:30:00,40.17,40.71,40.17,40.68,110500.0,30.151,30.5563,30.151,30.5338,110500.0
2009-02-05 12:00:00,40.71,41.0,40.7,40.75,145200.0,30.5563,30.7739,30.5488,30.5863,145200.0
2009-02-05 12:30:00,40.74,40.86,40.56,40.8,114700.0,30.5788,30.6689,30.4437,30.6238,114700.0
2009-02-05 13:00:00,40.83,40.99,40.65,40.74,108100.0,30.6463,30.7664,30.5112,30.5788,108100.0
2009-02-05 13:30:00,40.73,40.86,40.59,40.63,81800.0,30.5713,30.6689,30.4662,30.4962,81800.0
2009-02-05 14:00:00,40.66,41.14,40.62,41.13,173500.0,30.5187,30.879,30.4887,30.8715,173500.0
2009-02-05 14:30:00,41.15,41.3,40.61,40.69,190400.0,30.8865,30.9991,30.4812,30.5413,190400.0
2009-02-05 15:00:00,40.67,40.82,40.41,40.81,311000.0,30.5262,30.6388,30.3311,30.6313,311000.0
2009-02-05 15:30:00,40.82,40.86,40.54,40.64,326000.0,30.6388,30.6689,30.4287,30.5037,326000.0
2009-02-06 09:30:00,40.65,41.42,40.61,41.41,161800.0,30.5112,31.0892,30.4812,31.0817,161800.0
2009-02-06 10:00:00,41.44,41.48,40.85,40.98,125500.0,31.1042,31.1342,30.6614,30.7589,125500.0
2009-02-06 10:30:00,41.01,41.14,40.77,40.87,90100.0,30.7814,30.879,30.6013,30.6764,90100.0
2009-02-06 11:00:00,40.89,41.18,40.86,41.04,48600.0,30.6914,30.909,30.6689,30.804,48600.0
2009-02-06 11:30:00,41.07,41.33,41.0,41.33,37300.0,30.8265,31.0216,30.7739,31.0216,37300.0
2009-02-06 12:00:00,41.33,41.4,41.15,41.19,65700.0,31.0216,31.0742,30.8865,30.9165,65700.0
2009-02-06 12:30:00,41.2,41.43,41.2,41.37,44200.0,30.9241,31.0967,30.9241,31.0517,44200.0
2009-02-06 13:00:00,41.36,41.77,41.31,41.73,70100.0,31.0441,31.3519,31.0066,31.3219,70100.0
2009-02-06 13:30:00,41.74,41.89,41.72,41.87,98200.0,31.3294,31.442,31.3144,31.4269,98200.0
2009-02-06 14:00:00,41.87,41.88,41.57,41.71,104200.0,31.4269,31.4345,31.2018,31.3069,104200.0
2009-02-06 14:30:00,41.75,41.84,41.57,41.71,121200.0,31.3369,31.4044,31.2018,31.3069,121200.0
2009-02-06 15:00:00,41.72,41.73,41.39,41.63,234400.0,31.3144,31.3219,31.0667,31.2468,234400.0
2009-02-06 15:30:00,41.6,42.07,41.6,41.83,299800.0,31.2243,31.5771,31.2243,31.3969,299800.0
2009-02-09 09:30:00,41.53,41.69,41.21,41.27,125100.0,31.1717,31.2918,30.9316,30.9766,125100.0
2009-02-09 10:00:00,41.28,41.28,40.72,41.06,209500.0,30.9841,30.9841,30.5638,30.819,209500.0
2009-02-09 10:30:00,41.06,42.12,41.06,42.11,236300.0,30.819,31.6146,30.819,31.6071,236300.0
2009-02-09 11:00:00,42.1,42.1,41.8,41.95,126500.0,31.5996,31.5996,31.3744,31.487,126500.0
2009-02-09 11:30:00,41.91,42.0,41.68,41.74,154400.0,31.457,31.5245,31.2843,31.3294,154400.0
2009-02-09 12:00:00,41.73,41.83,41.6,41.79,70200.0,31.3219,31.3969,31.2243,31.3669,70200.0
2009-02-09 12:30:00,41.81,41.86,41.48,41.7,105400.0,31.3819,31.4194,31.1342,31.2993,105400.0
2009-02-09 13:00:00,41.69,41.75,41.57,41.6,78500.0,31.2918,31.3369,31.2018,31.2243,78500.0
2009-02-09 13:30:00,41.6,41.61,41.33,41.52,106200.0,31.2243,31.2318,31.0216,31.1642,106200.0
2009-02-09 14:00:00,41.53,41.59,41.14,41.2,89700.0,31.1717,31.2168,30.879,30.9241,89700.0
2009-02-09 14:30:00,41.21,41.28,41.04,41.25,103100.0,30.9316,30.9841,30.804,30.9616,103100.0
2009-02-09 15:00:00,41.23,41.63,41.06,41.58,139200.0,30.9466,31.2468,30.819,31.2093,139200.0
2009-02-09 15:30:00,41.58,41.66,41.33,41.44,238400.0,31.2093,31.2693,31.0216,31.1042,238400.0
2009-02-10 09:30:00,40.92,41.5,40.8,41.22,69100.0,30.7139,31.1492,30.6238,30.9391,69100.0
2009-02-10 10:00:00,41.22,41.43,40.69,40.8,74800.0,30.9391,31.0967,30.5413,30.6238,74800.0
2009-02-10 10:30:00,40.82,41.21,40.78,41.13,97800.0,30.6388,30.9316,30.6088,30.8715,97800.0
2009-02-10 11:00:00,41.1,41.44,40.38,40.59,174400.0,30.849,31.1042,30.3086,30.4662,174400.0
2009-02-10 11:30:00,40.58,40.58,39.7,40.0,164500.0,30.4587,30.4587,29.7982,30.0234,164500.0
2009-02-10 12:00:00,40.01,40.16,39.84,39.94,75300.0,30.0309,30.1434,29.9033,29.9783,75300.0
2009-02-10 12:30:00,39.95,40.3,39.82,40.21,56800.0,29.9858,30.2485,29.8882,30.181,56800.0
2009-02-10 13:00:00,40.23,40.25,39.32,39.43,150800.0,30.196,30.211,29.513,29.5955,150800.0
2009-02-10 13:30:00,39.42,39.68,39.36,39.48,131800.0,29.588,29.7832,29.543,29.6331,131800.0
2009-02-10 14:00:00,39.48,39.7,39.28,39.32,64700.0,29.6331,29.7982,29.4829,29.513,64700.0
2009-02-10 14:30:00,39.3,39.52,39.12,39.16,98300.0,29.4979,29.6631,29.3628,29.3929,98300.0
2009-02-10 15:00:00,39.17,39.5,38.98,39.2,134200.0,29.4004,29.6481,29.2578,29.4229,134200.0
2009-02-10 15:30:00,39.19,39.7,39.03,39.39,313500.0,29.4154,29.7982,29.2953,29.5655,313500.0
2009-02-11 09:30:00,40.79,42.19,39.79,40.22,174100.0,30.6163,31.6671,29.8657,30.1885,174100.0
2009-02-11 10:00:00,40.22,40.36,39.78,39.8,153900.0,30.1885,30.2936,29.8582,29.8732,153900.0
2009-02-11 10:30:00,39.79,40.32,39.68,40.27,147900.0,29.8657,30.2635,29.7832,30.226,147900.0
2009-02-11 11:00:00,40.26,40.49,40.04,40.35,98500.0,30.2185,30.3911,30.0534,30.2861,98500.0
2009-02-11 11:30:00,40.35,40.56,40.24,40.31,82100.0,30.2861,30.4437,30.2035,30.256,82100.0
2009-02-11 12:00:00,40.31,40.52,40.28,40.48,81500.0,30.256,30.4137,30.2335,30.3836,81500.0
2009-02-11 12:30:00,40.48,40.69,40.28,40.35,96900.0,30.3836,30.5413,30.2335,30.2861,96900.0
2009-02-11 13:00:00,40.33,40.5,40.11,40.19,105200.0,30.271,30.3986,30.1059,30.166,105200.0
2009-02-11 13:30:00,40.17,40.18,39.66,39.72,74400.0,30.151,30.1585,29.7682,29.8132,74400.0
2009-02-11 14:00:00,39.7,40.11,39.64,40.06,83900.0,29.7982,30.1059,29.7531,30.0684,83900.0
2009-02-11 14:30:00,40.04,40.45,39.87,40.36,212900.0,30.0534,30.3611,29.9258,30.2936,212900.0
2009-02-11 15:00:00,40.38,40.57,40.17,40.29,173300.0,30.3086,30.4512,30.151,30.241,173300.0
2009-02-11 15:30:00,40.27,40.4,39.95,40.25,249600.0,30.226,30.3236,29.9858,30.211,249600.0
2009-02-12 09:30:00,39.59,39.63,38.88,38.98,106800.0,29.7156,29.7456,29.1827,29.2578,106800.0
2009-02-12 10:00:00,38.97,39.18,38.71,39.15,118000.0,29.2503,29.4079,29.0551,29.3854,118000.0
2009-02-12 10:30:00,39.15,39.41,38.9,39.26,111200.0,29.3854,29.5805,29.1977,29.4679,111200.0
2009-02-12 11:00:00,39.27,39.36,38.86,38.96,83400.0,29.4754,29.543,29.1677,29.2427,83400.0
2009-02-12 11:30:00,38.96,39.48,38.95,39.11,75600.0,29.2427,29.6331,29.2352,29.3553,75600.0
2009-02-12 12:00:00,39.11,39.42,39.1,39.38,52000.0,29.3553,29.588,29.3478,29.558,52000.0
2009-02-12 12:30:00,39.42,39.6,39.36,39.36,98400.0,29.588,29.7231,29.543,29.543,98400.0
2009-02-12 13:00:00,39.38,39.38,38.96,39.0,56400.0,29.558,29.558,29.2427,29.2728,56400.0
2009-02-12 13:30:00,38.99,39.07,38.72,38.95,77100.0,29.2653,29.3253,29.0626,29.2352,77100.0
2009-02-12 14:00:00,38.93,39.07,38.7,38.79,79500.0,29.2202,29.3253,29.0476,29.1151,79500.0
2009-02-12 14:30:00,38.8,38.86,38.66,38.71,173800.0,29.1227,29.1677,29.0176,29.0551,173800.0
2009-02-12 15:00:00,38.72,39.56,38.63,39.56,306100.0,29.0626,29.6931,28.9951,29.6931,306100.0
2009-02-12 15:30:00,39.54,40.05,39.23,39.99,357000.0,29.6781,30.0609,29.4454,30.0158,357000.0
2009-02-13 09:30:00,40.22,41.16,40.22,41.15,127100.0,30.1885,30.894,30.1885,30.8865,127100.0
2009-02-13 10:00:00,41.16,41.49,40.95,41.37,173500.0,30.894,31.1417,30.7364,31.0517,173500.0
2009-02-13 10:30:00,41.35,41.7,41.33,41.56,134500.0,31.0366,31.2993,31.0216,31.1943,134500.0
2009-02-13 11:00:00,41.56,41.56,41.2,41.31,125800.0,31.1943,31.1943,30.9241,31.0066,125800.0
2009-02-13 11:30:00,41.29,41.43,41.03,41.12,109900.0,30.9916,31.0967,30.7965,30.864,109900.0
2009-02-13 12:00:00,41.13,41.34,41.06,41.32,99500.0,30.8715,31.0291,30.819,31.0141,99500.0
2009-02-13 12:30:00,41.32,41.37,40.84,40.86,125200.0,31.0141,31.0517,30.6538,30.6689,125200.0
2009-02-13 13:00:00,40.85,40.87,40.65,40.72,193000.0,30.6614,30.6764,30.5112,30.5638,193000.0
2009-02-13 13:30:00,40.72,41.07,40.63,40.93,109700.0,30.5638,30.8265,30.4962,30.7214,109700.0
2009-02-13 14:00:00,40.92,41.01,40.69,40.79,148500.0,30.7139,30.7814,30.5413,30.6163,148500.0
2009-02-13 14:30:00,40.8,41.0,40.66,40.85,108300.0,30.6238,30.7739,30.5187,30.6614,108300.0
2009-02-13 15:00:00,40.85,40.97,40.56,40.88,155700.0,30.6614,30.7514,30.4437,30.6839,155700.0
2009-02-13 15:30:00,40.89,41.02,40.62,40.62,278900.0,30.6914,30.7889,30.4887,30.4887,278900.0
2009-02-17 09:30:00,39.77,39.77,38.18,38.63,157400.0,30.0443,30.0443,28.8431,29.183,157400.0
2009-02-17 10:00:00,38.66,38.87,38.49,38.84,113300.0,29.2057,29.3643,29.0773,29.3417,113300.0
2009-02-17 10:30:00,38.84,39.19,38.69,39.05,150300.0,29.3417,29.6061,29.2284,29.5003,150300.0
2009-02-17 11:00:00,39.03,39.14,38.75,38.95,125100.0,29.4852,29.5683,29.2737,29.4248,125100.0
2009-02-17 11:30:00,38.97,38.98,38.61,38.7,178900.0,29.4399,29.4474,29.1679,29.2359,178900.0
2009-02-17 12:00:00,38.72,38.87,38.65,38.74,86400.0,29.251,29.3643,29.1981,29.2661,86400.0
2009-02-17 12:30:00,38.76,38.82,38.57,38.7,57800.0,29.2812,29.3266,29.1377,29.2359,57800.0
2009-02-17 13:00:00,38.73,38.74,38.42,38.56,105400.0,29.2586,29.2661,29.0244,29.1302,105400.0
2009-02-17 13:30:00,38.54,38.85,38.47,38.65,98400.0,29.1151,29.3492,29.0622,29.1981,98400.0
2009-02-17 14:00:00,38.64,38.88,38.56,38.6,119200.0,29.1906,29.3719,29.1302,29.1604,119200.0
2009-02-17 14:30:00,38.59,38.92,38.57,38.8,192800.0,29.1528,29.4021,29.1377,29.3115,192800.0
2009-02-17 15:00:00,38.78,38.88,38.48,38.68,279700.0,29.2964,29.3719,29.0697,29.2208,279700.0
2009-02-17 15:30:00,38.69,39.18,38.54,38.6,462900.0,29.2284,29.5985,29.1151,29.1604,462900.0
2009-02-18 09:30:00,38.99,38.99,38.36,38.36,114400.0,29.455,29.455,28.9791,28.9791,114400.0
2009-02-18 10:00:00,38.38,38.61,38.08,38.55,168400.0,28.9942,29.1679,28.7675,29.1226,168400.0
2009-02-18 10:30:00,38.58,38.88,38.57,38.81,154900.0,29.1453,29.3719,29.1377,29.319,154900.0
2009-02-18 11:00:00,38.82,39.3,38.61,39.19,100800.0,29.3266,29.6892,29.1679,29.6061,100800.0
2009-02-18 11:30:00,39.18,39.32,38.94,39.2,122800.0,29.5985,29.7043,29.4172,29.6136,122800.0
2009-02-18 12:00:00,39.21,39.55,39.14,39.24,120300.0,29.6212,29.8781,29.5683,29.6439,120300.0
2009-02-18 12:30:00,39.26,39.31,38.95,39.13,94900.0,29.659,29.6967,29.4248,29.5608,94900.0
2009-02-18 13:00:00,39.11,39.25,38.81,38.94,139200.0,29.5457,29.6514,29.319,29.4172,139200.0
2009-02-18 13:30:00,38.94,38.96,38.52,38.61,76300.0,29.4172,29.4323,29.0999,29.1679,76300.0
2009-02-18 14:00:00,38.6,38.8,38.47,38.72,183800.0,29.1604,29.3115,29.0622,29.251,183800.0
2009-02-18 14:30:00,38.73,38.89,38.45,38.85,152900.0,29.2586,29.3795,29.0471,29.3492,152900.0
2009-02-18 15:00:00,38.87,38.95,38.5,38.53,244700.0,29.3643,29.4248,29.0848,29.1075,244700.0
2009-02-18 15:30:00,38.52,38.81,38.5,38.62,221800.0,29.0999,29.319,29.0848,29.1755,221800.0
2009-02-19 09:30:00,39.32,39.34,38.69,39.14,84000.0,29.7043,29.7194,29.2284,29.5683,84000.0
2009-02-19 10:00:00,39.13,39.22,38.6,38.71,107800.0,29.5608,29.6288,29.1604,29.2435,107800.0
2009-02-19 10:30:00,38.68,38.84,38.49,38.51,76100.0,29.2208,29.3417,29.0773,29.0924,76100.0
2009-02-19 11:00:00,38.53,38.88,38.41,38.53,104400.0,29.1075,29.3719,29.0168,29.1075,104400.0
2009-02-19 11:30:00,38.51,38.53,38.19,38.24,71600.0,29.0924,29.1075,28.8506,28.8884,71600.0
2009-02-19 12:00:00,38.24,38.34,38.05,38.24,67600.0,28.8884,28.964,28.7449,28.8884,67600.0
2009-02-19 12:30:00,38.21,38.27,38.09,38.21,78800.0,28.8658,28.9111,28.7751,28.8658,78800.0
2009-02-19 13:00:00,38.22,38.55,38.12,38.51,76900.0,28.8733,29.1226,28.7978,29.0924,76900.0
2009-02-19 13:30:00,38.5,38.52,38.09,38.15,84300.0,29.0848,29.0999,28.7751,28.8204,84300.0
2009-02-19 14:00:00,38.16,38.26,37.97,38.12,85600.0,28.828,28.9035,28.6844,28.7978,85600.0
2009-02-19 14:30:00,38.11,38.14,37.83,38.01,121800.0,28.7902,28.8129,28.5787,28.7147,121800.0
2009-02-19 15:00:00,38.0,38.1,37.74,38.0,225500.0,28.7071,28.7827,28.5107,28.7071,225500.0
2009-02-19 15:30:00,37.99,38.05,37.6,37.73,367400.0,28.6996,28.7449,28.4049,28.5031,367400.0
2009-02-20 09:30:00,37.25,38.41,36.88,37.22,233700.0,28.1405,29.0168,27.861,28.1179,233700.0
2009-02-20 10:00:00,37.25,37.58,37.15,37.5,128400.0,28.1405,28.3898,28.065,28.3294,128400.0
2009-02-20 10:30:00,37.48,37.61,37.19,37.33,103200.0,28.3143,28.4125,28.0952,28.201,103200.0
2009-02-20 11:00:00,37.32,37.51,37.01,37.08,91600.0,28.1934,28.3369,27.9592,28.0121,91600.0
2009-02-20 11:30:00,37.06,37.19,37.0,37.01,106600.0,27.997,28.0952,27.9517,27.9592,106600.0
2009-02-20 12:00:00,37.02,37.29,37.01,37.12,54200.0,27.9668,28.1707,27.9592,28.0423,54200.0
2009-02-20 12:30:00,37.1,37.28,36.75,36.85,98200.0,28.0272,28.1632,27.7628,27.8383,98200.0
2009-02-20 13:00:00,36.84,36.88,36.63,36.79,76800.0,27.8308,27.861,27.6721,27.793,76800.0
2009-02-20 13:30:00,36.79,37.12,36.72,37.05,100700.0,27.793,28.0423,27.7401,27.9894,100700.0
2009-02-20 14:00:00,37.03,37.72,36.85,37.28,176900.0,27.9743,28.4956,27.8383,28.1632,176900.0
2009-02-20 14:30:00,37.3,37.95,37.27,37.62,207900.0,28.1783,28.6693,28.1556,28.42,207900.0
2009-02-20 15:00:00,37.61,37.65,37.21,37.26,192100.0,28.4125,28.4427,28.1103,28.1481,192100.0
2009-02-20 15:30:00,37.23,37.59,37.11,37.44,287600.0,28.1254,28.3974,28.0348,28.2841,287600.0
2009-02-23 09:30:00,37.83,38.03,37.29,37.32,101000.0,28.5787,28.7298,28.1707,28.1934,101000.0
2009-02-23 10:00:00,37.31,37.34,36.88,37.07,90600.0,28.1858,28.2085,27.861,28.0045,90600.0
2009-02-23 10:30:00,37.07,37.12,36.74,36.74,129300.0,28.0045,28.0423,27.7552,27.7552,129300.0
2009-02-23 11:00:00,36.75,36.95,36.7,36.82,109600.0,27.7628,27.9139,27.725,27.8157,109600.0
2009-02-23 11:30:00,36.81,36.89,36.59,36.75,112200.0,27.8081,27.8686,27.6419,27.7628,112200.0
2009-02-23 12:00:00,36.73,36.75,36.54,36.67,86600.0,27.7477,27.7628,27.6041,27.7024,86600.0
2009-02-23 12:30:00,36.65,36.65,36.13,36.13,82300.0,27.6872,27.6872,27.2944,27.2944,82300.0
2009-02-23 13:00:00,36.13,36.47,36.12,36.29,104800.0,27.2944,27.5513,27.2869,27.4153,104800.0
2009-02-23 13:30:00,36.3,36.45,36.2,36.27,98400.0,27.4228,27.5362,27.3473,27.4002,98400.0
2009-02-23 14:00:00,36.26,36.33,36.03,36.32,203000.0,27.3926,27.4455,27.2189,27.438,203000.0
2009-02-23 14:30:00,36.31,36.36,35.59,35.6,159600.0,27.4304,27.4682,26.8865,26.894,159600.0
2009-02-23 15:00:00,35.58,35.91,35.45,35.58,204300.0,26.8789,27.1282,26.7807,26.8789,204300.0
2009-02-23 15:30:00,35.54,35.83,35.42,35.53,332800.0,26.8487,27.0678,26.758,26.8411,332800.0
2009-02-24 09:30:00,35.72,36.15,35.53,35.54,115500.0,26.9847,27.3095,26.8411,26.8487,115500.0
2009-02-24 10:00:00,35.52,35.53,35.04,35.46,177500.0,26.8336,26.8411,26.471,26.7883,177500.0
2009-02-24 10:30:00,35.46,36.04,35.37,35.88,114000.0,26.7883,27.2264,26.7203,27.1056,114000.0
2009-02-24 11:00:00,35.86,35.98,35.72,35.87,107900.0,27.0904,27.1811,26.9847,27.098,107900.0
2009-02-24 11:30:00,35.9,35.92,35.57,35.6,63200.0,27.1207,27.1358,26.8714,26.894,63200.0
2009-02-24 12:00:00,35.59,35.79,35.46,35.6,90300.0,26.8865,27.0376,26.7883,26.894,90300.0
2009-02-24 12:30:00,35.58,35.92,35.58,35.75,92500.0,26.8789,27.1358,26.8789,27.0073,92500.0
2009-02-24 13:00:00,35.72,36.19,35.62,36.19,95700.0,26.9847,27.3397,26.9091,27.3397,95700.0
2009-02-24 13:30:00,36.21,36.46,36.16,36.43,103700.0,27.3549,27.5437,27.3171,27.5211,103700.0
2009-02-24 14:00:00,36.45,36.62,36.27,36.55,101400.0,27.5362,27.6646,27.4002,27.6117,101400.0
2009-02-24 14:30:00,36.54,36.77,36.44,36.69,164600.0,27.6041,27.7779,27.5286,27.7175,164600.0
2009-02-24 15:00:00,36.71,37.03,36.69,36.89,142100.0,27.7326,27.9743,27.7175,27.8686,142100.0
2009-02-24 15:30:00,36.89,36.95,36.64,36.67,229800.0,27.8686,27.9139,27.6797,27.7024,229800.0
2009-02-25 09:30:00,36.28,36.61,35.69,35.69,107100.0,27.4077,27.657,26.962,26.962,107100.0
2009-02-25 10:00:00,35.7,35.7,35.29,35.47,126400.0,26.9696,26.9696,26.6598,26.7958,126400.0
2009-02-25 10:30:00,35.49,35.52,35.01,35.05,121000.0,26.8109,26.8336,26.4483,26.4785,121000.0
2009-02-25 11:00:00,35.04,35.68,35.02,35.65,103400.0,26.471,26.9545,26.4559,26.9318,103400.0
2009-02-25 11:30:00,35.65,35.97,35.28,35.3,93600.0,26.9318,27.1735,26.6523,26.6674,93600.0
2009-02-25 12:00:00,35.3,35.34,35.09,35.14,87100.0,26.6674,26.6976,26.5087,26.5465,87100.0
2009-02-25 12:30:00,35.14,35.32,35.03,35.28,82100.0,26.5465,26.6825,26.4634,26.6523,82100.0
2009-02-25 13:00:00,35.29,35.44,35.14,35.19,66800.0,26.6598,26.7732,26.5465,26.5843,66800.0
2009-02-25 13:30:00,35.21,35.91,35.18,35.81,91600.0,26.5994,27.1282,26.5767,27.0527,91600.0
2009-02-25 14:00:00,35.84,35.9,35.15,35.5,195600.0,27.0753,27.1207,26.5541,26.8185,195600.0
2009-02-25 14:30:00,35.52,35.79,35.31,35.65,123000.0,26.8336,27.0376,26.6749,26.9318,123000.0
2009-02-25 15:00:00,35.63,36.23,35.55,36.03,166700.0,26.9167,27.37,26.8563,27.2189,166700.0
2009-02-25 15:30:00,36.03,36.07,35.39,35.46,248400.0,27.2189,27.2491,26.7354,26.7883,248400.0
2009-02-26 09:30:00,35.72,35.97,35.44,35.77,89400.0,26.9847,27.1735,26.7732,27.0225,89400.0
2009-02-26 10:00:00,35.73,35.95,35.4,35.66,95200.0,26.9922,27.1584,26.7429,26.9394,95200.0
2009-02-26 10:30:00,35.68,35.95,35.45,35.89,103100.0,26.9545,27.1584,26.7807,27.1131,103100.0
2009-02-26 11:00:00,35.88,35.91,35.44,35.55,82900.0,27.1056,27.1282,26.7732,26.8563,82900.0
2009-02-26 11:30:00,35.57,35.7,35.4,35.6,45700.0,26.8714,26.9696,26.7429,26.894,45700.0
2009-02-26 12:00:00,35.59,35.66,35.17,35.25,51800.0,26.8865,26.9394,26.5692,26.6296,51800.0
2009-02-26 12:30:00,35.25,35.41,35.19,35.26,51000.0,26.6296,26.7505,26.5843,26.6372,51000.0
2009-02-26 13:00:00,35.27,35.31,34.86,35.23,110200.0,26.6447,26.6749,26.335,26.6145,110200.0
2009-02-26 13:30:00,35.26,35.48,35.19,35.27,67300.0,26.6372,26.8034,26.5843,26.6447,67300.0
2009-02-26 14:00:00,35.27,35.39,35.01,35.23,77200.0,26.6447,26.7354,26.4483,26.6145,77200.0
2009-02-26 14:30:00,35.23,35.23,34.56,34.64,201500.0,26.6145,26.6145,26.1084,26.1688,201500.0
2009-02-26 15:00:00,34.64,34.7,34.12,34.31,383400.0,26.1688,26.2141,25.776,25.9195,383400.0
2009-02-26 15:30:00,34.33,34.71,34.27,34.36,371200.0,25.9346,26.2217,25.8893,25.9573,371200.0
2009-02-27 09:30:00,33.85,33.85,33.21,33.73,249300.0,25.572,25.572,25.0885,25.4813,249300.0
2009-02-27 10:00:00,33.75,34.23,33.5,33.91,157600.0,25.4964,25.8591,25.3076,25.6173,157600.0
2009-02-27 10:30:00,33.92,34.17,33.71,33.9,164500.0,25.6249,25.8137,25.4662,25.6098,164500.0
2009-02-27 11:00:00,33.9,33.92,33.53,33.88,77200.0,25.6098,25.6249,25.3302,25.5947,77200.0
2009-02-27 11:30:00,33.89,34.22,33.8,34.08,132100.0,25.6022,25.8515,25.5342,25.7457,132100.0
2009-02-27 12:00:00,34.08,34.24,33.96,34.05,58400.0,25.7457,25.8666,25.6551,25.7231,58400.0
2009-02-27 12:30:00,34.01,34.11,33.86,34.03,55600.0,25.6929,25.7684,25.5795,25.708,55600.0
2009-02-27 13:00:00,34.07,34.22,33.83,34.02,83000.0,25.7382,25.8515,25.5569,25.7004,83000.0
2009-02-27 13:30:00,34.05,34.29,33.69,34.29,183900.0,25.7231,25.9044,25.4511,25.9044,183900.0
2009-02-27 14:00:00,34.27,34.46,33.68,33.72,168500.0,25.8893,26.0328,25.4436,25.4738,168500.0
2009-02-27 14:30:00,33.73,34.08,33.6,33.91,183300.0,25.4813,25.7457,25.3831,25.6173,183300.0
2009-02-27 15:00:00,33.9,33.9,33.33,33.4,227800.0,25.6098,25.6098,25.1792,25.232,227800.0
2009-02-27 15:30:00,33.4,33.84,33.28,33.37,369400.0,25.232,25.5644,25.1414,25.2094,369400.0
2009-03-02 09:30:00,32.86,32.86,32.31,32.51,96400.0,24.8241,24.8241,24.4086,24.5597,96400.0
2009-03-02 10:00:00,32.5,32.68,32.16,32.18,116100.0,24.5521,24.6881,24.2953,24.3104,116100.0
2009-03-02 10:30:00,32.2,32.25,31.93,31.97,63200.0,24.3255,24.3633,24.1215,24.1517,63200.0
2009-03-02 11:00:00,31.98,32.12,31.78,31.8,74300.0,24.1593,24.2651,24.0082,24.0233,74300.0
2009-03-02 11:30:00,31.78,31.85,31.51,31.59,60700.0,24.0082,24.0611,23.8042,23.8647,60700.0
2009-03-02 12:00:00,31.6,31.74,31.5,31.62,195400.0,23.8722,23.978,23.7967,23.8873,195400.0
2009-03-02 12:30:00,31.63,31.66,31.34,31.44,85400.0,23.8949,23.9176,23.6758,23.7514,85400.0
2009-03-02 13:00:00,31.45,31.61,31.34,31.41,68800.0,23.7589,23.8798,23.6758,23.7287,68800.0
2009-03-02 13:30:00,31.46,31.74,31.42,31.74,74100.0,23.7665,23.978,23.7362,23.978,74100.0
2009-03-02 14:00:00,31.72,31.85,31.48,31.6,107800.0,23.9629,24.0611,23.7816,23.8722,107800.0
2009-03-02 14:30:00,31.58,31.86,31.48,31.6,118900.0,23.8571,24.0686,23.7816,23.8722,118900.0
2009-03-02 15:00:00,31.58,31.61,31.33,31.48,165400.0,23.8571,23.8798,23.6683,23.7816,165400.0
2009-03-02 15:30:00,31.48,31.59,31.31,31.45,373500.0,23.7816,23.8647,23.6531,23.7589,373500.0
2009-03-03 09:30:00,31.99,32.07,31.39,31.56,91000.0,24.1669,24.2273,23.7136,23.842,91000.0
2009-03-03 10:00:00,31.54,31.59,31.26,31.37,247900.0,23.8269,23.8647,23.6154,23.6985,247900.0
2009-03-03 10:30:00,31.36,31.45,31.13,31.18,286600.0,23.6909,23.7589,23.5172,23.5549,286600.0
2009-03-03 11:00:00,31.18,31.25,30.87,31.22,156400.0,23.5549,23.6078,23.3207,23.5852,156400.0
2009-03-03 11:30:00,31.22,31.23,30.94,31.04,90500.0,23.5852,23.5927,23.3736,23.4492,90500.0
2009-03-03 12:00:00,31.02,31.49,31.02,31.45,278700.0,23.4341,23.7891,23.4341,23.7589,278700.0
2009-03-03 12:30:00,31.46,31.48,31.17,31.2,181100.0,23.7665,23.7816,23.5474,23.57,181100.0
2009-03-03 13:00:00,31.2,31.26,31.04,31.04,179100.0,23.57,23.6154,23.4492,23.4492,179100.0
2009-03-03 13:30:00,31.05,31.22,30.9,31.13,161900.0,23.4567,23.5852,23.3434,23.5172,161900.0
2009-03-03 14:00:00,31.14,31.31,31.1,31.21,246700.0,23.5247,23.6531,23.4945,23.5776,246700.0
2009-03-03 14:30:00,31.21,31.5,31.17,31.45,300900.0,23.5776,23.7967,23.5474,23.7589,300900.0
2009-03-03 15:00:00,31.46,31.46,31.05,31.16,360500.0,23.7665,23.7665,23.4567,23.5398,360500.0
2009-03-03 15:30:00,31.14,31.21,30.84,30.95,371900.0,23.5247,23.5776,23.2981,23.3812,371900.0
2009-03-04 09:30:00,31.59,31.6,31.06,31.2,193100.0,23.8647,23.8722,23.4643,23.57,193100.0
2009-03-04 10:00:00,31.2,31.34,30.91,31.27,196200.0,23.57,23.6758,23.351,23.6229,196200.0
2009-03-04 10:30:00,31.27,31.53,31.19,31.24,274000.0,23.6229,23.8193,23.5625,23.6003,274000.0
2009-03-04 11:00:00,31.27,31.41,31.26,31.35,403100.0,23.6229,23.7287,23.6154,23.6834,403100.0
2009-03-04 11:30:00,31.35,31.37,31.1,31.25,154800.0,23.6834,23.6985,23.4945,23.6078,154800.0
2009-03-04 12:00:00,31.26,31.33,31.17,31.24,228600.0,23.6154,23.6683,23.5474,23.6003,228600.0
2009-03-04 12:30:00,31.25,31.3,31.11,31.17,150200.0,23.6078,23.6456,23.5021,23.5474,150200.0
2009-03-04 13:00:00,31.17,31.28,31.08,31.2,135600.0,23.5474,23.6305,23.4794,23.57,135600.0
2009-03-04 13:30:00,31.21,31.36,31.16,31.2,212400.0,23.5776,23.6909,23.5398,23.57,212400.0
2009-03-04 14:00:00,31.18,31.47,31.12,31.29,241300.0,23.5549,23.774,23.5096,23.638,241300.0
2009-03-04 14:30:00,31.3,31.57,31.23,31.53,331900.0,23.6456,23.8496,23.5927,23.8193,331900.0
2009-03-04 15:00:00,31.52,31.8,31.5,31.75,543900.0,23.8118,24.0233,23.7967,23.9855,543900.0
2009-03-04 15:30:00,31.75,31.78,31.26,31.32,452400.0,23.9855,24.0082,23.6154,23.6607,452400.0
2009-03-05 09:30:00,29.87,30.34,29.78,30.13,287700.0,22.5653,22.9204,22.4973,22.7617,287700.0
2009-03-05 10:00:00,30.14,30.19,29.42,29.44,192100.0,22.7693,22.807,22.2253,22.2405,192100.0
2009-03-05 10:30:00,29.44,29.44,28.96,28.97,317100.0,22.2405,22.2405,21.8778,21.8854,317100.0
2009-03-05 11:00:00,29.0,29.09,28.43,28.54,175800.0,21.9081,21.976,21.4774,21.5605,175800.0
2009-03-05 11:30:00,28.53,28.94,28.52,28.78,116400.0,21.553,21.8627,21.5454,21.7419,116400.0
2009-03-05 12:00:00,28.75,28.89,28.61,28.86,98700.0,21.7192,21.825,21.6134,21.8023,98700.0
2009-03-05 12:30:00,28.86,29.01,28.76,28.79,76700.0,21.8023,21.9156,21.7267,21.7494,76700.0
2009-03-05 13:00:00,28.79,29.23,28.76,29.14,109900.0,21.7494,22.0818,21.7267,22.0138,109900.0
2009-03-05 13:30:00,29.14,29.16,28.85,29.02,219400.0,22.0138,22.0289,21.7947,21.9232,219400.0
2009-03-05 14:00:00,29.04,29.04,28.65,28.66,128000.0,21.9383,21.9383,21.6436,21.6512,128000.0
2009-03-05 14:30:00,28.68,28.86,28.67,28.74,145500.0,21.6663,21.8023,21.6588,21.7116,145500.0
2009-03-05 15:00:00,28.72,29.03,28.69,28.81,472800.0,21.6965,21.9307,21.6739,21.7645,472800.0
2009-03-05 15:30:00,28.82,28.92,28.52,28.85,607800.0,21.7721,21.8476,21.5454,21.7947,607800.0
2009-03-06 09:30:00,29.28,29.76,28.95,29.24,146800.0,22.1196,22.4822,21.8703,22.0894,146800.0
2009-03-06 10:00:00,29.23,29.33,28.55,28.68,205200.0,22.0818,22.1574,21.5681,21.6663,205200.0
2009-03-06 10:30:00,28.68,28.77,28.34,28.5,268000.0,21.6663,21.7343,21.4095,21.5303,268000.0
2009-03-06 11:00:00,28.53,28.77,28.45,28.67,138900.0,21.553,21.7343,21.4926,21.6588,138900.0
2009-03-06 11:30:00,28.69,28.88,28.58,28.82,102100.0,21.6739,21.8174,21.5908,21.7721,102100.0
2009-03-06 12:00:00,28.79,29.05,28.75,28.79,117500.0,21.7494,21.9458,21.7192,21.7494,117500.0
2009-03-06 12:30:00,28.78,28.82,28.58,28.76,107200.0,21.7419,21.7721,21.5908,21.7267,107200.0
2009-03-06 13:00:00,28.75,28.76,28.46,28.53,95800.0,21.7192,21.7267,21.5001,21.553,95800.0
2009-03-06 13:30:00,28.55,28.56,28.2,28.39,276600.0,21.5681,21.5757,21.3037,21.4472,276600.0
2009-03-06 14:00:00,28.39,28.54,28.03,28.28,332300.0,21.4472,21.5605,21.1753,21.3641,332300.0
2009-03-06 14:30:00,28.3,28.33,27.82,27.85,322400.0,21.3792,21.4019,21.0166,21.0393,322400.0
2009-03-06 15:00:00,27.84,27.92,27.71,27.78,295100.0,21.0317,21.0922,20.9335,20.9864,295100.0
2009-03-06 15:30:00,27.78,28.7,27.77,28.63,656900.0,20.9864,21.6814,20.9789,21.6285,656900.0
2009-03-09 09:30:00,28.24,28.7,28.01,28.32,155500.0,21.3339,21.6814,21.1602,21.3943,155500.0
2009-03-09 10:00:00,28.32,29.07,28.32,28.9,333800.0,21.3943,21.9609,21.3943,21.8325,333800.0
2009-03-09 10:30:00,28.89,28.99,28.21,28.31,233500.0,21.825,21.9005,21.3112,21.3868,233500.0
2009-03-09 11:00:00,28.29,28.5,28.16,28.4,107300.0,21.3717,21.5303,21.2735,21.4548,107300.0
2009-03-09 11:30:00,28.38,28.44,28.0,28.16,152300.0,21.4397,21.485,21.1526,21.2735,152300.0
2009-03-09 12:00:00,28.16,28.42,28.09,28.24,94000.0,21.2735,21.4699,21.2206,21.3339,94000.0
2009-03-09 12:30:00,28.22,28.3,28.01,28.16,67000.0,21.3188,21.3792,21.1602,21.2735,67000.0
2009-03-09 13:00:00,28.15,28.15,27.79,27.84,91200.0,21.2659,21.2659,20.994,21.0317,91200.0
2009-03-09 13:30:00,27.85,28.06,27.82,27.95,110500.0,21.0393,21.1979,21.0166,21.1148,110500.0
2009-03-09 14:00:00,27.96,28.22,27.91,28.04,163900.0,21.1224,21.3188,21.0846,21.1828,163900.0
2009-03-09 14:30:00,28.05,28.16,27.91,28.05,169200.0,21.1904,21.2735,21.0846,21.1904,169200.0
2009-03-09 15:00:00,28.05,28.17,27.72,27.82,202300.0,21.1904,21.281,20.9411,21.0166,202300.0
2009-03-09 15:30:00,27.83,27.93,27.69,27.86,479600.0,21.0242,21.0997,20.9184,21.0468,479600.0
2009-03-10 09:30:00,28.37,29.36,28.37,29.29,172700.0,21.4321,22.18,21.4321,22.1271,172700.0
2009-03-10 10:00:00,29.27,29.72,29.22,29.42,168000.0,22.112,22.452,22.0743,22.2253,168000.0
2009-03-10 10:30:00,29.43,29.5,29.25,29.28,105700.0,22.2329,22.2858,22.0969,22.1196,105700.0
2009-03-10 11:00:00,29.27,29.54,29.14,29.5,141300.0,22.112,22.316,22.0138,22.2858,141300.0
2009-03-10 11:30:00,29.48,29.7,29.32,29.68,92500.0,22.2707,22.4369,22.1498,22.4218,92500.0
2009-03-10 12:00:00,29.69,29.84,29.64,29.8,176600.0,22.4293,22.5426,22.3915,22.5124,176600.0
2009-03-10 12:30:00,29.82,29.87,29.56,29.56,89600.0,22.5275,22.5653,22.3311,22.3311,89600.0
2009-03-10 13:00:00,29.56,29.7,29.54,29.61,72800.0,22.3311,22.4369,22.316,22.3689,72800.0
2009-03-10 13:30:00,29.58,29.85,29.55,29.71,136100.0,22.3462,22.5502,22.3236,22.4444,136100.0
2009-03-10 14:00:00,29.72,29.78,29.47,29.5,175400.0,22.452,22.4973,22.2631,22.2858,175400.0
2009-03-10 14:30:00,29.5,29.67,29.43,29.63,228500.0,22.2858,22.4142,22.2329,22.384,228500.0
2009-03-10 15:00:00,29.63,29.92,29.55,29.87,197000.0,22.384,22.6031,22.3236,22.5653,197000.0
2009-03-10 15:30:00,29.88,29.97,29.76,29.94,344700.0,22.5729,22.6408,22.4822,22.6182,344700.0
2009-03-11 09:30:00,30.45,30.51,29.79,30.5,219600.0,23.0035,23.0488,22.5049,23.0412,219600.0
2009-03-11 10:00:00,30.49,30.58,29.77,30.08,217600.0,23.0337,23.1017,22.4898,22.7239,217600.0
2009-03-11 10:30:00,30.1,30.21,29.67,29.94,218300.0,22.7391,22.8222,22.4142,22.6182,218300.0
2009-03-11 11:00:00,29.94,30.12,29.79,29.92,142600.0,22.6182,22.7542,22.5049,22.6031,142600.0
2009-03-11 11:30:00,29.93,30.2,29.85,30.2,115000.0,22.6106,22.8146,22.5502,22.8146,115000.0
2009-03-11 12:00:00,30.2,30.26,30.04,30.14,110100.0,22.8146,22.8599,22.6937,22.7693,110100.0
2009-03-11 12:30:00,30.14,30.17,29.93,29.96,97200.0,22.7693,22.7919,22.6106,22.6333,97200.0
2009-03-11 13:00:00,29.96,30.1,29.91,29.94,123900.0,22.6333,22.7391,22.5955,22.6182,123900.0
2009-03-11 13:30:00,29.96,30.23,29.92,30.11,119700.0,22.6333,22.8373,22.6031,22.7466,119700.0
2009-03-11 14:00:00,30.1,30.14,29.76,29.9,154000.0,22.7391,22.7693,22.4822,22.588,154000.0
2009-03-11 14:30:00,29.89,30.2,29.86,29.95,143600.0,22.5804,22.8146,22.5577,22.6257,143600.0
2009-03-11 15:00:00,29.94,30.41,29.94,30.37,189300.0,22.6182,22.9732,22.6182,22.943,189300.0
2009-03-11 15:30:00,30.36,30.54,30.18,30.23,315100.0,22.9355,23.0714,22.7995,22.8373,315100.0
2009-03-12 09:30:00,30.24,30.5,29.36,29.79,111700.0,22.8448,23.0412,22.18,22.5049,111700.0
2009-03-12 10:00:00,29.81,30.24,29.81,30.13,69300.0,22.52,22.8448,22.52,22.7617,69300.0
2009-03-12 10:30:00,30.15,30.5,30.03,30.3,72900.0,22.7768,23.0412,22.6862,22.8901,72900.0
2009-03-12 11:00:00,30.3,30.39,29.96,30.0,77400.0,22.8901,22.9581,22.6333,22.6635,77400.0
2009-03-12 11:30:00,30.0,30.31,29.96,30.28,73900.0,22.6635,22.8977,22.6333,22.875,73900.0
2009-03-12 12:00:00,30.26,30.49,30.25,30.37,112000.0,22.8599,23.0337,22.8524,22.943,112000.0
2009-03-12 12:30:00,30.36,30.53,30.34,30.46,84200.0,22.9355,23.0639,22.9204,23.011,84200.0
2009-03-12 13:00:00,30.46,30.51,30.31,30.34,114000.0,23.011,23.0488,22.8977,22.9204,114000.0
2009-03-12 13:30:00,30.35,30.44,30.3,30.37,67000.0,22.9279,22.9959,22.8901,22.943,67000.0
2009-03-12 14:00:00,30.39,30.75,30.35,30.7,132100.0,22.9581,23.2301,22.9279,23.1923,132100.0
2009-03-12 14:30:00,30.69,30.85,30.61,30.72,113500.0,23.1848,23.3056,23.1243,23.2074,113500.0
2009-03-12 15:00:00,30.72,30.92,30.67,30.91,131200.0,23.2074,23.3585,23.1697,23.351,131200.0
2009-03-12 15:30:00,30.89,31.08,30.85,30.97,205100.0,23.3359,23.4794,23.3056,23.3963,205100.0
2009-03-13 09:30:00,31.08,31.08,30.65,30.94,93000.0,23.4794,23.4794,23.1545,23.3736,93000.0
2009-03-13 10:00:00,30.95,31.23,30.74,30.74,114000.0,23.3812,23.5927,23.2225,23.2225,114000.0
2009-03-13 10:30:00,30.77,31.18,30.7,30.83,65300.0,23.2452,23.5549,23.1923,23.2905,65300.0
2009-03-13 11:00:00,30.82,30.91,30.49,30.59,38900.0,23.283,23.351,23.0337,23.1092,38900.0
2009-03-13 11:30:00,30.55,30.58,30.25,30.4,45400.0,23.079,23.1017,22.8524,22.9657,45400.0
2009-03-13 12:00:00,30.39,30.47,30.31,30.4,53600.0,22.9581,23.0186,22.8977,22.9657,53600.0
2009-03-13 12:30:00,30.4,30.59,30.36,30.55,45700.0,22.9657,23.1092,22.9355,23.079,45700.0
2009-03-13 13:00:00,30.54,30.67,30.48,30.63,30600.0,23.0714,23.1697,23.0261,23.1394,30600.0
2009-03-13 13:30:00,30.63,30.66,30.44,30.56,62100.0,23.1394,23.1621,22.9959,23.0866,62100.0
2009-03-13 14:00:00,30.56,30.71,30.46,30.56,80200.0,23.0866,23.1999,23.011,23.0866,80200.0
2009-03-13 14:30:00,30.55,30.76,30.52,30.57,118000.0,23.079,23.2376,23.0563,23.0941,118000.0
2009-03-13 15:00:00,30.57,30.8,30.55,30.75,99200.0,23.0941,23.2679,23.079,23.2301,99200.0
2009-03-13 15:30:00,30.76,30.8,30.61,30.71,210900.0,23.2376,23.2679,23.1243,23.1999,210900.0
2009-03-16 09:30:00,30.77,31.34,30.72,31.04,119900.0,23.2452,23.6758,23.2074,23.4492,119900.0
2009-03-16 10:00:00,31.05,31.15,30.94,30.98,152700.0,23.4567,23.5323,23.3736,23.4038,152700.0
2009-03-16 10:30:00,30.98,31.22,30.95,30.96,109600.0,23.4038,23.5852,23.3812,23.3887,109600.0
2009-03-16 11:00:00,30.96,31.2,30.94,31.14,93500.0,23.3887,23.57,23.3736,23.5247,93500.0
2009-03-16 11:30:00,31.13,31.28,31.11,31.17,46200.0,23.5172,23.6305,23.5021,23.5474,46200.0
2009-03-16 12:00:00,31.2,31.26,31.09,31.26,65800.0,23.57,23.6154,23.4869,23.6154,65800.0
2009-03-16 12:30:00,31.28,31.43,31.28,31.4,70300.0,23.6305,23.7438,23.6305,23.7211,70300.0
2009-03-16 13:00:00,31.41,31.42,31.25,31.31,75900.0,23.7287,23.7362,23.6078,23.6531,75900.0
2009-03-16 13:30:00,31.33,31.38,31.19,31.23,151100.0,23.6683,23.706,23.5625,23.5927,151100.0
2009-03-16 14:00:00,31.23,31.23,30.98,31.03,208600.0,23.5927,23.5927,23.4038,23.4416,208600.0
2009-03-16 14:30:00,31.05,31.16,30.89,30.94,247500.0,23.4567,23.5398,23.3359,23.3736,247500.0
2009-03-16 15:00:00,30.94,31.01,30.53,30.61,276100.0,23.3736,23.4265,23.0639,23.1243,276100.0
2009-03-16 15:30:00,30.62,30.66,30.37,30.46,342900.0,23.1319,23.1621,22.943,23.011,342900.0
2009-03-17 09:30:00,30.17,30.74,29.81,29.98,104300.0,22.7919,23.2225,22.52,22.6484,104300.0
2009-03-17 10:00:00,30.01,30.29,29.83,30.06,115000.0,22.6711,22.8826,22.5351,22.7088,115000.0
2009-03-17 10:30:00,30.06,30.48,29.97,30.4,84600.0,22.7088,23.0261,22.6408,22.9657,84600.0
2009-03-17 11:00:00,30.42,30.5,30.29,30.33,99300.0,22.9808,23.0412,22.8826,22.9128,99300.0
2009-03-17 11:30:00,30.31,30.5,30.26,30.48,60500.0,22.8977,23.0412,22.8599,23.0261,60500.0
2009-03-17 12:00:00,30.49,30.72,30.49,30.71,79800.0,23.0337,23.2074,23.0337,23.1999,79800.0
2009-03-17 12:30:00,30.72,30.98,30.66,30.89,113700.0,23.2074,23.4038,23.1621,23.3359,113700.0
2009-03-17 13:00:00,30.9,31.0,30.83,30.91,53000.0,23.3434,23.419,23.2905,23.351,53000.0
2009-03-17 13:30:00,30.93,31.05,30.77,30.82,73500.0,23.3661,23.4567,23.2452,23.283,73500.0
2009-03-17 14:00:00,30.83,30.86,30.71,30.71,125700.0,23.2905,23.3132,23.1999,23.1999,125700.0
2009-03-17 14:30:00,30.72,31.0,30.7,30.91,136100.0,23.2074,23.419,23.1923,23.351,136100.0
2009-03-17 15:00:00,30.91,31.3,30.89,31.15,189800.0,23.351,23.6456,23.3359,23.5323,189800.0
2009-03-17 15:30:00,31.14,31.41,31.04,31.41,298300.0,23.5247,23.7287,23.4492,23.7287,298300.0
2009-03-18 09:30:00,31.17,31.25,30.78,30.97,66500.0,23.5474,23.6078,23.2528,23.3963,66500.0
2009-03-18 10:00:00,30.97,30.97,30.64,30.77,75600.0,23.3963,23.3963,23.147,23.2452,75600.0
2009-03-18 10:30:00,30.75,31.0,30.57,30.98,82900.0,23.2301,23.419,23.0941,23.4038,82900.0
2009-03-18 11:00:00,30.97,31.02,30.8,30.89,62200.0,23.3963,23.4341,23.2679,23.3359,62200.0
2009-03-18 11:30:00,30.88,31.08,30.77,31.08,57900.0,23.3283,23.4794,23.2452,23.4794,57900.0
2009-03-18 12:00:00,31.09,31.4,31.09,31.34,91300.0,23.4869,23.7211,23.4869,23.6758,91300.0
2009-03-18 12:30:00,31.33,31.37,31.11,31.33,100100.0,23.6683,23.6985,23.5021,23.6683,100100.0
2009-03-18 13:00:00,31.33,31.36,31.22,31.3,62600.0,23.6683,23.6909,23.5852,23.6456,62600.0
2009-03-18 13:30:00,31.31,31.51,31.26,31.41,70200.0,23.6531,23.8042,23.6154,23.7287,70200.0
2009-03-18 14:00:00,31.39,32.24,31.31,32.01,244700.0,23.7136,24.3557,23.6531,24.182,244700.0
2009-03-18 14:30:00,32.02,32.68,31.83,32.54,364900.0,24.1895,24.6881,24.046,24.5823,364900.0
2009-03-18 15:00:00,32.52,32.58,31.85,32.09,338600.0,24.5672,24.6126,24.0611,24.2424,338600.0
2009-03-18 15:30:00,32.09,32.38,31.86,32.34,384800.0,24.2424,24.4615,24.0686,24.4313,384800.0
2009-03-19 09:30:00,32.71,32.71,32.14,32.34,133000.0,24.7108,24.7108,24.2802,24.4313,133000.0
2009-03-19 10:00:00,32.35,32.52,32.29,32.31,72700.0,24.4388,24.5672,24.3935,24.4086,72700.0
2009-03-19 10:30:00,32.32,32.73,32.31,32.65,65300.0,24.4162,24.7259,24.4086,24.6654,65300.0
2009-03-19 11:00:00,32.65,32.88,32.57,32.66,118000.0,24.6654,24.8392,24.605,24.673,118000.0
2009-03-19 11:30:00,32.63,32.76,32.51,32.71,93700.0,24.6503,24.7485,24.5597,24.7108,93700.0
2009-03-19 12:00:00,32.71,32.9,32.71,32.86,138100.0,24.7108,24.8543,24.7108,24.8241,138100.0
2009-03-19 12:30:00,32.86,32.88,32.73,32.76,89600.0,24.8241,24.8392,24.7259,24.7485,89600.0
2009-03-19 13:00:00,32.77,32.92,32.74,32.87,97500.0,24.7561,24.8694,24.7334,24.8316,97500.0
2009-03-19 13:30:00,32.87,33.04,32.8,32.94,93600.0,24.8316,24.9601,24.7788,24.8845,93600.0
2009-03-19 14:00:00,32.96,33.1,32.83,32.86,91500.0,24.8996,25.0054,24.8014,24.8241,91500.0
2009-03-19 14:30:00,32.87,32.92,32.73,32.81,187600.0,24.8316,24.8694,24.7259,24.7863,187600.0
2009-03-19 15:00:00,32.81,32.96,32.8,32.87,228800.0,24.7863,24.8996,24.7788,24.8316,228800.0
2009-03-19 15:30:00,32.88,33.0,32.62,32.77,394500.0,24.8392,24.9299,24.6428,24.7561,394500.0
2009-03-20 09:30:00,32.91,32.91,32.17,32.54,416500.0,24.8619,24.8619,24.3028,24.5823,416500.0
2009-03-20 10:00:00,32.55,32.63,32.38,32.63,87500.0,24.5899,24.6503,24.4615,24.6503,87500.0
2009-03-20 10:30:00,32.64,32.64,32.29,32.35,96700.0,24.6579,24.6579,24.3935,24.4388,96700.0
2009-03-20 11:00:00,32.35,32.41,31.98,32.0,116100.0,24.4388,24.4841,24.1593,24.1744,116100.0
2009-03-20 11:30:00,32.0,32.14,31.91,31.96,90200.0,24.1744,24.2802,24.1064,24.1442,90200.0
2009-03-20 12:00:00,31.97,32.15,31.9,32.09,56800.0,24.1517,24.2877,24.0989,24.2424,56800.0
2009-03-20 12:30:00,32.09,32.17,31.89,31.96,88400.0,24.2424,24.3028,24.0913,24.1442,88400.0
2009-03-20 13:00:00,31.96,31.96,31.68,31.7,47100.0,24.1442,24.1442,23.9327,23.9478,47100.0
2009-03-20 13:30:00,31.7,31.73,31.4,31.43,67700.0,23.9478,23.9704,23.7211,23.7438,67700.0
2009-03-20 14:00:00,31.42,31.44,31.28,31.39,94900.0,23.7362,23.7514,23.6305,23.7136,94900.0
2009-03-20 14:30:00,31.39,31.45,31.22,31.4,129100.0,23.7136,23.7589,23.5852,23.7211,129100.0
2009-03-20 15:00:00,31.4,31.59,31.34,31.48,130200.0,23.7211,23.8647,23.6758,23.7816,130200.0
2009-03-20 15:30:00,31.49,31.69,31.37,31.37,242400.0,23.7891,23.9402,23.6985,23.6985,242400.0
2009-03-23 09:30:00,32.06,32.47,32.05,32.41,128100.0,24.2197,24.5295,24.2122,24.4841,128100.0
2009-03-23 10:00:00,32.43,32.68,32.33,32.62,71300.0,24.4992,24.6881,24.4237,24.6428,71300.0
2009-03-23 10:30:00,32.64,32.86,32.57,32.81,79900.0,24.6579,24.8241,24.605,24.7863,79900.0
2009-03-23 11:00:00,32.82,32.96,32.76,32.78,89100.0,24.7939,24.8996,24.7485,24.7637,89100.0
2009-03-23 11:30:00,32.77,33.04,32.72,32.99,124000.0,24.7561,24.9601,24.7183,24.9223,124000.0
2009-03-23 12:00:00,32.99,33.15,32.95,33.05,48700.0,24.9223,25.0432,24.8921,24.9676,48700.0
2009-03-23 12:30:00,33.06,33.07,32.8,32.81,56000.0,24.9752,24.9827,24.7788,24.7863,56000.0
2009-03-23 13:00:00,32.82,33.02,32.63,32.65,126000.0,24.7939,24.945,24.6503,24.6654,126000.0
2009-03-23 13:30:00,32.64,32.77,32.59,32.76,116700.0,24.6579,24.7561,24.6201,24.7485,116700.0
2009-03-23 14:00:00,32.75,33.04,32.73,33.04,156000.0,24.741,24.9601,24.7259,24.9601,156000.0
2009-03-23 14:30:00,33.03,33.44,33.03,33.38,139900.0,24.9525,25.2623,24.9525,25.2169,139900.0
2009-03-23 15:00:00,33.38,33.65,33.27,33.62,229700.0,25.2169,25.4209,25.1338,25.3982,229700.0
2009-03-23 15:30:00,33.62,33.92,33.54,33.92,344200.0,25.3982,25.6249,25.3378,25.6249,344200.0
2009-03-24 09:30:00,33.42,33.95,33.23,33.94,141100.0,25.2471,25.6475,25.1036,25.64,141100.0
2009-03-24 10:00:00,33.95,34.33,33.8,33.82,177000.0,25.6475,25.9346,25.5342,25.5493,177000.0
2009-03-24 10:30:00,33.82,33.91,33.67,33.88,73600.0,25.5493,25.6173,25.436,25.5947,73600.0
2009-03-24 11:00:00,33.85,34.12,33.75,34.11,62300.0,25.572,25.776,25.4964,25.7684,62300.0
2009-03-24 11:30:00,34.1,34.24,34.04,34.06,199700.0,25.7609,25.8666,25.7155,25.7306,199700.0
2009-03-24 12:00:00,34.05,34.06,33.77,33.79,155900.0,25.7231,25.7306,25.5116,25.5267,155900.0
2009-03-24 12:30:00,33.79,34.27,33.69,34.25,148200.0,25.5267,25.8893,25.4511,25.8742,148200.0
2009-03-24 13:00:00,34.24,34.36,34.13,34.34,81800.0,25.8666,25.9573,25.7835,25.9422,81800.0
2009-03-24 13:30:00,34.33,34.36,34.15,34.21,110000.0,25.9346,25.9573,25.7986,25.844,110000.0
2009-03-24 14:00:00,34.23,34.53,34.13,34.44,178400.0,25.8591,26.0857,25.7835,26.0177,178400.0
2009-03-24 14:30:00,34.43,34.55,34.2,34.34,132500.0,26.0101,26.1008,25.8364,25.9422,132500.0
2009-03-24 15:00:00,34.32,34.37,34.11,34.28,180500.0,25.9271,25.9648,25.7684,25.8968,180500.0
2009-03-24 15:30:00,34.28,34.41,33.95,33.99,377700.0,25.8968,25.995,25.6475,25.6778,377700.0
2009-03-25 09:30:00,33.02,34.3,33.02,34.18,289500.0,24.945,25.9119,24.945,25.8213,289500.0
2009-03-25 10:00:00,34.18,34.89,34.18,34.38,312500.0,25.8213,26.3577,25.8213,25.9724,312500.0
2009-03-25 10:30:00,34.36,34.94,34.18,34.19,247000.0,25.9573,26.3954,25.8213,25.8288,247000.0
2009-03-25 11:00:00,34.19,34.63,34.03,34.26,208300.0,25.8288,26.1612,25.708,25.8817,208300.0
2009-03-25 11:30:00,34.26,34.37,34.2,34.27,63200.0,25.8817,25.9648,25.8364,25.8893,63200.0
2009-03-25 12:00:00,34.28,34.45,34.01,34.09,112800.0,25.8968,26.0253,25.6929,25.7533,112800.0
2009-03-25 12:30:00,34.09,34.42,34.09,34.36,124700.0,25.7533,26.0026,25.7533,25.9573,124700.0
2009-03-25 13:00:00,34.36,34.45,33.75,33.85,185200.0,25.9573,26.0253,25.4964,25.572,185200.0
2009-03-25 13:30:00,33.85,33.91,33.58,33.85,160300.0,25.572,25.6173,25.368,25.572,160300.0
2009-03-25 14:00:00,33.85,33.86,33.35,33.53,424100.0,25.572,25.5795,25.1943,25.3302,424100.0
2009-03-25 14:30:00,33.52,33.53,33.05,33.16,543100.0,25.3227,25.3302,24.9676,25.0507,543100.0
2009-03-25 15:00:00,33.15,33.63,33.02,33.61,584100.0,25.0432,25.4058,24.945,25.3907,584100.0
2009-03-25 15:30:00,33.61,34.18,33.49,34.11,899800.0,25.3907,25.8213,25.3,25.7684,899800.0
2009-03-26 09:30:00,34.29,35.33,34.2,35.01,230000.0,25.9044,26.6901,25.8364,26.4483,230000.0
2009-03-26 10:00:00,35.03,35.27,34.69,34.74,176500.0,26.4634,26.6447,26.2066,26.2443,176500.0
2009-03-26 10:30:00,34.73,35.08,34.63,34.93,197200.0,26.2368,26.5012,26.1612,26.3879,197200.0
2009-03-26 11:00:00,34.91,35.33,34.86,35.13,115900.0,26.3728,26.6901,26.335,26.539,115900.0
2009-03-26 11:30:00,35.13,35.6,35.12,35.49,170200.0,26.539,26.894,26.5314,26.8109,170200.0
2009-03-26 12:00:00,35.48,35.76,35.41,35.74,122600.0,26.8034,27.0149,26.7505,26.9998,122600.0
2009-03-26 12:30:00,35.75,35.79,35.38,35.55,122900.0,27.0073,27.0376,26.7278,26.8563,122900.0
2009-03-26 13:00:00,35.54,36.07,35.54,35.93,158500.0,26.8487,27.2491,26.8487,27.1433,158500.0
2009-03-26 13:30:00,35.93,35.97,35.64,35.82,166500.0,27.1433,27.1735,26.9242,27.0602,166500.0
2009-03-26 14:00:00,35.83,36.13,35.82,35.88,191100.0,27.0678,27.2944,27.0602,27.1056,191100.0
2009-03-26 14:30:00,35.88,35.9,35.52,35.54,308200.0,27.1056,27.1207,26.8336,26.8487,308200.0
2009-03-26 15:00:00,35.53,36.02,35.52,35.98,283000.0,26.8411,27.2113,26.8336,27.1811,283000.0
2009-03-26 15:30:00,36.0,36.31,35.92,36.22,560000.0,27.1962,27.4304,27.1358,27.3624,560000.0
2009-03-27 09:30:00,35.82,36.19,35.55,36.05,263000.0,27.0602,27.3397,26.8563,27.234,263000.0
2009-03-27 10:00:00,36.06,36.24,35.66,35.72,151000.0,27.2415,27.3775,26.9394,26.9847,151000.0
2009-03-27 10:30:00,35.73,35.91,35.55,35.74,87400.0,26.9922,27.1282,26.8563,26.9998,87400.0
2009-03-27 11:00:00,35.73,36.01,35.58,35.79,100000.0,26.9922,27.2038,26.8789,27.0376,100000.0
2009-03-27 11:30:00,35.78,36.05,35.69,36.02,96700.0,27.03,27.234,26.962,27.2113,96700.0
2009-03-27 12:00:00,36.01,36.11,35.88,35.91,57700.0,27.2038,27.2793,27.1056,27.1282,57700.0
2009-03-27 12:30:00,35.91,35.98,35.62,35.65,70500.0,27.1282,27.1811,26.9091,26.9318,70500.0
2009-03-27 13:00:00,35.65,35.7,35.47,35.57,109500.0,26.9318,26.9696,26.7958,26.8714,109500.0
2009-03-27 13:30:00,35.57,35.68,35.25,35.28,256300.0,26.8714,26.9545,26.6296,26.6523,256300.0
2009-03-27 14:00:00,35.28,35.62,35.22,35.45,214000.0,26.6523,26.9091,26.607,26.7807,214000.0
2009-03-27 14:30:00,35.45,35.72,35.33,35.71,233800.0,26.7807,26.9847,26.6901,26.9771,233800.0
2009-03-27 15:00:00,35.71,35.85,35.49,35.52,270700.0,26.9771,27.0829,26.8109,26.8336,270700.0
2009-03-27 15:30:00,35.52,35.66,35.3,35.44,351700.0,26.8336,26.9394,26.6674,26.7732,351700.0
2009-03-30 09:30:00,34.64,35.0,33.91,33.99,184000.0,26.1688,26.4408,25.6173,25.6778,184000.0
2009-03-30 10:00:00,34.0,34.18,33.79,33.85,120000.0,25.6853,25.8213,25.5267,25.572,120000.0
2009-03-30 10:30:00,33.85,33.85,33.48,33.76,93100.0,25.572,25.572,25.2925,25.504,93100.0
2009-03-30 11:00:00,33.75,33.77,33.51,33.52,108400.0,25.4964,25.5116,25.3151,25.3227,108400.0
2009-03-30 11:30:00,33.52,33.71,33.45,33.71,92400.0,25.3227,25.4662,25.2698,25.4662,92400.0
2009-03-30 12:00:00,33.71,33.95,33.64,33.92,92800.0,25.4662,25.6475,25.4133,25.6249,92800.0
2009-03-30 12:30:00,33.91,33.91,33.64,33.66,72700.0,25.6173,25.6173,25.4133,25.4285,72700.0
2009-03-30 13:00:00,33.66,33.94,33.6,33.88,91400.0,25.4285,25.64,25.3831,25.5947,91400.0
2009-03-30 13:30:00,33.88,33.91,33.51,33.55,81800.0,25.5947,25.6173,25.3151,25.3454,81800.0
2009-03-30 14:00:00,33.54,33.7,33.45,33.49,77400.0,25.3378,25.4587,25.2698,25.3,77400.0
2009-03-30 14:30:00,33.49,33.54,33.24,33.25,114500.0,25.3,25.3378,25.1112,25.1187,114500.0
2009-03-30 15:00:00,33.23,33.62,33.21,33.49,198100.0,25.1036,25.3982,25.0885,25.3,198100.0
2009-03-30 15:30:00,33.49,33.84,33.45,33.76,310500.0,25.3,25.5644,25.2698,25.504,310500.0
2009-03-31 09:30:00,34.01,34.38,33.65,33.73,44500.0,25.6929,25.9724,25.4209,25.4813,44500.0
2009-03-31 10:00:00,33.73,34.1,33.61,34.1,62600.0,25.4813,25.7609,25.3907,25.7609,62600.0
2009-03-31 10:30:00,34.1,34.27,34.0,34.07,95500.0,25.7609,25.8893,25.6853,25.7382,95500.0
2009-03-31 11:00:00,34.08,34.37,34.08,34.36,74700.0,25.7457,25.9648,25.7457,25.9573,74700.0
2009-03-31 11:30:00,34.35,34.35,34.17,34.18,39700.0,25.9497,25.9497,25.8137,25.8213,39700.0
2009-03-31 12:00:00,34.21,34.22,34.04,34.09,55000.0,25.844,25.8515,25.7155,25.7533,55000.0
2009-03-31 12:30:00,34.09,34.32,34.03,34.31,57900.0,25.7533,25.9271,25.708,25.9195,57900.0
2009-03-31 13:00:00,34.31,34.53,34.29,34.42,101800.0,25.9195,26.0857,25.9044,26.0026,101800.0
2009-03-31 13:30:00,34.43,34.49,34.35,34.39,111600.0,26.0101,26.0555,25.9497,25.9799,111600.0
2009-03-31 14:00:00,34.39,34.6,34.39,34.51,137900.0,25.9799,26.1386,25.9799,26.0706,137900.0
2009-03-31 14:30:00,34.51,34.68,34.51,34.59,215700.0,26.0706,26.199,26.0706,26.131,215700.0
2009-03-31 15:00:00,34.6,34.61,34.25,34.45,225400.0,26.1386,26.1461,25.8742,26.0253,225400.0
2009-03-31 15:30:00,34.44,34.44,33.91,33.92,413100.0,26.0177,26.0177,25.6173,25.6249,413100.0
2009-04-01 09:30:00,33.63,33.63,33.13,33.25,133200.0,25.4058,25.4058,25.0281,25.1187,133200.0
2009-04-01 10:00:00,33.25,34.1,33.23,34.01,199600.0,25.1187,25.7609,25.1036,25.6929,199600.0
2009-04-01 10:30:00,33.99,34.35,33.95,34.24,138400.0,25.6778,25.9497,25.6475,25.8666,138400.0
2009-04-01 11:00:00,34.22,34.33,34.12,34.18,100000.0,25.8515,25.9346,25.776,25.8213,100000.0
2009-04-01 11:30:00,34.19,34.39,34.19,34.37,59500.0,25.8288,25.9799,25.8288,25.9648,59500.0
2009-04-01 12:00:00,34.38,34.67,34.38,34.54,74700.0,25.9724,26.1915,25.9724,26.0932,74700.0
2009-04-01 12:30:00,34.55,34.7,34.44,34.47,88100.0,26.1008,26.2141,26.0177,26.0404,88100.0
2009-04-01 13:00:00,34.47,34.61,34.35,34.56,87400.0,26.0404,26.1461,25.9497,26.1084,87400.0
2009-04-01 13:30:00,34.56,34.81,34.46,34.78,116100.0,26.1084,26.2972,26.0328,26.2746,116100.0
2009-04-01 14:00:00,34.79,34.98,34.74,34.81,140400.0,26.2821,26.4256,26.2443,26.2972,140400.0
2009-04-01 14:30:00,34.82,34.95,34.75,34.84,150400.0,26.3048,26.403,26.2519,26.3199,150400.0
2009-04-01 15:00:00,34.85,34.85,34.35,34.61,239900.0,26.3274,26.3274,25.9497,26.1461,239900.0
2009-04-01 15:30:00,34.61,35.0,34.54,34.78,382900.0,26.1461,26.4408,26.0932,26.2746,382900.0
2009-04-02 09:30:00,35.84,37.28,35.51,37.2,321400.0,27.0753,28.1632,26.826,28.1027,321400.0
2009-04-02 10:00:00,37.2,37.44,36.92,36.98,252100.0,28.1027,28.2841,27.8912,27.9365,252100.0
2009-04-02 10:30:00,36.98,37.84,36.96,37.83,213300.0,27.9365,28.5862,27.9214,28.5787,213300.0
2009-04-02 11:00:00,37.85,38.42,37.78,38.4,253000.0,28.5938,29.0244,28.5409,29.0093,253000.0
2009-04-02 11:30:00,38.38,38.46,38.17,38.33,218400.0,28.9942,29.0546,28.8355,28.9564,218400.0
2009-04-02 12:00:00,38.34,38.36,38.16,38.29,201900.0,28.964,28.9791,28.828,28.9262,201900.0
2009-04-02 12:30:00,38.28,38.35,38.16,38.16,214300.0,28.9186,28.9715,28.828,28.828,214300.0
2009-04-02 13:00:00,38.15,38.18,37.86,37.92,231400.0,28.8204,28.8431,28.6013,28.6467,231400.0
2009-04-02 13:30:00,37.92,38.04,37.67,37.82,244100.0,28.6467,28.7373,28.4578,28.5711,244100.0
2009-04-02 14:00:00,37.81,38.19,37.78,38.16,123700.0,28.5636,28.8506,28.5409,28.828,123700.0
2009-04-02 14:30:00,38.18,38.41,38.02,38.19,151900.0,28.8431,29.0168,28.7222,28.8506,151900.0
2009-04-02 15:00:00,38.18,38.28,37.87,38.02,333200.0,28.8431,28.9186,28.6089,28.7222,333200.0
2009-04-02 15:30:00,38.02,38.14,37.62,37.78,725100.0,28.7222,28.8129,28.42,28.5409,725100.0
2009-04-03 09:30:00,37.97,38.26,37.22,38.23,123900.0,28.6844,28.9035,28.1179,28.8809,123900.0
2009-04-03 10:00:00,38.23,38.24,37.78,38.1,116300.0,28.8809,28.8884,28.5409,28.7827,116300.0
2009-04-03 10:30:00,38.08,38.12,37.76,37.91,70800.0,28.7675,28.7978,28.5258,28.6391,70800.0
2009-04-03 11:00:00,37.9,38.04,37.72,37.83,105300.0,28.6316,28.7373,28.4956,28.5787,105300.0
2009-04-03 11:30:00,37.81,38.12,37.75,38.08,217600.0,28.5636,28.7978,28.5182,28.7675,217600.0
2009-04-03 12:00:00,38.07,38.45,38.05,38.45,177600.0,28.76,29.0471,28.7449,29.0471,177600.0
2009-04-03 12:30:00,38.43,38.57,38.29,38.33,136300.0,29.032,29.1377,28.9262,28.9564,136300.0
2009-04-03 13:00:00,38.33,38.46,38.21,38.41,128300.0,28.9564,29.0546,28.8658,29.0168,128300.0
2009-04-03 13:30:00,38.42,38.53,38.14,38.43,160600.0,29.0244,29.1075,28.8129,29.032,160600.0
2009-04-03 14:00:00,38.44,38.78,38.31,38.77,191800.0,29.0395,29.2964,28.9413,29.2888,191800.0
2009-04-03 14:30:00,38.77,38.82,38.55,38.73,214200.0,29.2888,29.3266,29.1226,29.2586,214200.0
2009-04-03 15:00:00,38.72,38.74,38.06,38.19,375400.0,29.251,29.2661,28.7524,28.8506,375400.0
2009-04-03 15:30:00,38.2,38.53,38.08,38.53,502200.0,28.8582,29.1075,28.7675,29.1075,502200.0
2009-04-06 09:30:00,38.52,38.52,37.33,37.62,120600.0,29.0999,29.0999,28.201,28.42,120600.0
2009-04-06 10:00:00,37.62,38.05,37.55,37.56,77400.0,28.42,28.7449,28.3672,28.3747,77400.0
2009-04-06 10:30:00,37.56,37.84,37.51,37.76,65700.0,28.3747,28.5862,28.3369,28.5258,65700.0
2009-04-06 11:00:00,37.74,37.74,37.46,37.65,77800.0,28.5107,28.5107,28.2992,28.4427,77800.0
2009-04-06 11:30:00,37.66,37.74,37.46,37.59,75500.0,28.4503,28.5107,28.2992,28.3974,75500.0
2009-04-06 12:00:00,37.6,37.75,37.58,37.73,96600.0,28.4049,28.5182,28.3898,28.5031,96600.0
2009-04-06 12:30:00,37.72,37.94,37.6,37.94,74900.0,28.4956,28.6618,28.4049,28.6618,74900.0
2009-04-06 13:00:00,37.92,38.0,37.7,37.7,90900.0,28.6467,28.7071,28.4805,28.4805,90900.0
2009-04-06 13:30:00,37.7,37.72,37.49,37.69,122500.0,28.4805,28.4956,28.3218,28.4729,122500.0
2009-04-06 14:00:00,37.7,37.86,37.56,37.83,180100.0,28.4805,28.6013,28.3747,28.5787,180100.0
2009-04-06 14:30:00,37.82,38.03,37.53,37.91,131700.0,28.5711,28.7298,28.352,28.6391,131700.0
2009-04-06 15:00:00,37.9,38.07,37.69,37.96,231100.0,28.6316,28.76,28.4729,28.6769,231100.0
2009-04-06 15:30:00,37.96,38.15,37.74,37.87,1095100.0,28.6769,28.8204,28.5107,28.6089,1095100.0
2009-04-07 09:30:00,37.33,37.33,36.39,36.82,235000.0,28.201,28.201,27.4908,27.8157,235000.0
2009-04-07 10:00:00,36.8,36.98,36.67,36.97,206600.0,27.8006,27.9365,27.7024,27.929,206600.0
2009-04-07 10:30:00,36.96,37.02,36.74,36.77,163800.0,27.9214,27.9668,27.7552,27.7779,163800.0
2009-04-07 11:00:00,36.75,36.88,36.72,36.79,197700.0,27.7628,27.861,27.7401,27.793,197700.0
2009-04-07 11:30:00,36.79,36.99,36.74,36.8,107600.0,27.793,27.9441,27.7552,27.8006,107600.0
2009-04-07 12:00:00,36.8,36.84,36.7,36.72,184800.0,27.8006,27.8308,27.725,27.7401,184800.0
2009-04-07 12:30:00,36.73,36.8,36.71,36.8,151800.0,27.7477,27.8006,27.7326,27.8006,151800.0
2009-04-07 13:00:00,36.79,36.85,36.51,36.54,134600.0,27.793,27.8383,27.5815,27.6041,134600.0
2009-04-07 13:30:00,36.53,36.53,36.37,36.45,137200.0,27.5966,27.5966,27.4757,27.5362,137200.0
2009-04-07 14:00:00,36.43,36.5,36.34,36.47,157000.0,27.5211,27.5739,27.4531,27.5513,157000.0
2009-04-07 14:30:00,36.47,36.66,36.38,36.65,204200.0,27.5513,27.6948,27.4833,27.6872,204200.0
2009-04-07 15:00:00,36.65,36.92,36.56,36.78,314000.0,27.6872,27.8912,27.6193,27.7855,314000.0
2009-04-07 15:30:00,36.78,36.99,36.61,36.61,500700.0,27.7855,27.9441,27.657,27.657,500700.0
2009-04-08 09:30:00,36.7,37.26,36.7,36.99,94700.0,27.725,28.1481,27.725,27.9441,94700.0
2009-04-08 10:00:00,36.98,36.98,36.17,36.22,149000.0,27.9365,27.9365,27.3246,27.3624,149000.0
2009-04-08 10:30:00,36.22,36.32,36.12,36.23,186400.0,27.3624,27.438,27.2869,27.37,186400.0
2009-04-08 11:00:00,36.24,36.52,36.24,36.37,193600.0,27.3775,27.589,27.3775,27.4757,193600.0
2009-04-08 11:30:00,36.36,36.43,36.28,36.32,171800.0,27.4682,27.5211,27.4077,27.438,171800.0
2009-04-08 12:00:00,36.32,36.37,36.07,36.21,194700.0,27.438,27.4757,27.2491,27.3549,194700.0
2009-04-08 12:30:00,36.21,36.44,36.12,36.35,144700.0,27.3549,27.5286,27.2869,27.4606,144700.0
2009-04-08 13:00:00,36.36,36.59,36.35,36.56,137600.0,27.4682,27.6419,27.4606,27.6193,137600.0
2009-04-08 13:30:00,36.57,36.64,36.46,36.61,88900.0,27.6268,27.6797,27.5437,27.657,88900.0
2009-04-08 14:00:00,36.61,36.61,36.28,36.32,152700.0,27.657,27.657,27.4077,27.438,152700.0
2009-04-08 14:30:00,36.32,36.42,36.17,36.27,149300.0,27.438,27.5135,27.3246,27.4002,149300.0
2009-04-08 15:00:00,36.27,36.35,36.01,36.24,252800.0,27.4002,27.4606,27.2038,27.3775,252800.0
2009-04-08 15:30:00,36.25,36.59,36.24,36.54,255800.0,27.3851,27.6419,27.3775,27.6041,255800.0
2009-04-09 09:30:00,37.16,38.78,37.16,38.63,403700.0,28.0725,29.2964,28.0725,29.183,403700.0
2009-04-09 10:00:00,38.64,38.92,38.6,38.75,171500.0,29.1906,29.4021,29.1604,29.2737,171500.0
2009-04-09 10:30:00,38.74,38.77,38.47,38.5,153400.0,29.2661,29.2888,29.0622,29.0848,153400.0
2009-04-09 11:00:00,38.51,38.83,38.48,38.71,83200.0,29.0924,29.3341,29.0697,29.2435,83200.0
2009-04-09 11:30:00,38.71,38.88,38.65,38.88,47800.0,29.2435,29.3719,29.1981,29.3719,47800.0
2009-04-09 12:00:00,38.88,38.96,38.83,38.94,160100.0,29.3719,29.4323,29.3341,29.4172,160100.0
2009-04-09 12:30:00,38.95,39.0,38.83,38.87,83300.0,29.4248,29.4626,29.3341,29.3643,83300.0
2009-04-09 13:00:00,38.87,39.14,38.87,39.03,135200.0,29.3643,29.5683,29.3643,29.4852,135200.0
2009-04-09 13:30:00,39.04,39.2,38.82,39.19,226200.0,29.4928,29.6136,29.3266,29.6061,226200.0
2009-04-09 14:00:00,39.19,39.21,38.99,39.05,174500.0,29.6061,29.6212,29.455,29.5003,174500.0
2009-04-09 14:30:00,39.04,39.14,38.96,38.99,215700.0,29.4928,29.5683,29.4323,29.455,215700.0
2009-04-09 15:00:00,39.0,39.04,38.81,38.99,246000.0,29.4626,29.4928,29.319,29.455,246000.0
2009-04-09 15:30:00,38.99,39.1,38.87,39.09,451500.0,29.455,29.5381,29.3643,29.5305,451500.0
2009-04-13 09:30:00,37.54,37.77,36.51,36.67,352500.0,28.3596,28.5334,27.5815,27.7024,352500.0
2009-04-13 10:00:00,36.69,37.38,36.66,37.18,198100.0,27.7175,28.2387,27.6948,28.0876,198100.0
2009-04-13 10:30:00,37.17,37.21,36.94,36.98,154100.0,28.0801,28.1103,27.9063,27.9365,154100.0
2009-04-13 11:00:00,36.99,37.02,36.73,36.93,150700.0,27.9441,27.9668,27.7477,27.8988,150700.0
2009-04-13 11:30:00,36.93,36.97,36.74,36.9,108900.0,27.8988,27.929,27.7552,27.8761,108900.0
2009-04-13 12:00:00,36.89,37.15,36.85,37.15,93000.0,27.8686,28.065,27.8383,28.065,93000.0
2009-04-13 12:30:00,37.15,37.4,37.13,37.39,71800.0,28.065,28.2538,28.0499,28.2463,71800.0
2009-04-13 13:00:00,37.39,37.53,37.25,37.43,112800.0,28.2463,28.352,28.1405,28.2765,112800.0
2009-04-13 13:30:00,37.44,37.76,37.44,37.76,82900.0,28.2841,28.5258,28.2841,28.5258,82900.0
2009-04-13 14:00:00,37.74,37.81,37.57,37.71,114000.0,28.5107,28.5636,28.3823,28.488,114000.0
2009-04-13 14:30:00,37.7,37.86,37.69,37.73,126900.0,28.4805,28.6013,28.4729,28.5031,126900.0
2009-04-13 15:00:00,37.72,37.9,37.65,37.85,237100.0,28.4956,28.6316,28.4427,28.5938,237100.0
2009-04-13 15:30:00,37.84,38.01,37.69,37.7,306000.0,28.5862,28.7147,28.4729,28.4805,306000.0
2009-04-14 09:30:00,37.07,37.36,36.64,37.04,138800.0,28.0045,28.2236,27.6797,27.9819,138800.0
2009-04-14 10:00:00,37.04,37.56,36.92,37.56,143900.0,27.9819,28.3747,27.8912,28.3747,143900.0
2009-04-14 10:30:00,37.56,37.77,37.4,37.4,81200.0,28.3747,28.5334,28.2538,28.2538,81200.0
2009-04-14 11:00:00,37.41,37.52,37.12,37.14,92100.0,28.2614,28.3445,28.0423,28.0574,92100.0
2009-04-14 11:30:00,37.14,37.3,37.12,37.19,43800.0,28.0574,28.1783,28.0423,28.0952,43800.0
2009-04-14 12:00:00,37.19,37.21,36.91,36.92,65900.0,28.0952,28.1103,27.8837,27.8912,65900.0
2009-04-14 12:30:00,36.92,36.94,36.44,36.55,149900.0,27.8912,27.9063,27.5286,27.6117,149900.0
2009-04-14 13:00:00,36.58,36.68,36.5,36.67,80000.0,27.6344,27.7099,27.5739,27.7024,80000.0
2009-04-14 13:30:00,36.67,36.72,36.53,36.69,54100.0,27.7024,27.7401,27.5966,27.7175,54100.0
2009-04-14 14:00:00,36.68,36.93,36.53,36.88,88900.0,27.7099,27.8988,27.5966,27.861,88900.0
2009-04-14 14:30:00,36.89,37.04,36.78,37.04,73300.0,27.8686,27.9819,27.7855,27.9819,73300.0
2009-04-14 15:00:00,37.04,37.21,37.0,37.11,234200.0,27.9819,28.1103,27.9517,28.0348,234200.0
2009-04-14 15:30:00,37.11,37.17,36.88,36.97,332800.0,28.0348,28.0801,27.861,27.929,332800.0
2009-04-15 09:30:00,36.46,36.92,36.13,36.43,279500.0,27.5437,27.8912,27.2944,27.5211,279500.0
2009-04-15 10:00:00,36.44,36.44,35.95,36.36,547600.0,27.5286,27.5286,27.1584,27.4682,547600.0
2009-04-15 10:30:00,36.35,36.36,36.1,36.17,174400.0,27.4606,27.4682,27.2718,27.3246,174400.0
2009-04-15 11:00:00,36.17,36.22,36.11,36.15,115800.0,27.3246,27.3624,27.2793,27.3095,115800.0
2009-04-15 11:30:00,36.14,36.19,35.95,36.13,119800.0,27.302,27.3397,27.1584,27.2944,119800.0
2009-04-15 12:00:00,36.13,36.27,35.88,35.91,301900.0,27.2944,27.4002,27.1056,27.1282,301900.0
2009-04-15 12:30:00,35.9,36.2,35.88,36.18,136700.0,27.1207,27.3473,27.1056,27.3322,136700.0
2009-04-15 13:00:00,36.19,36.68,36.12,36.2,111600.0,27.3397,27.7099,27.2869,27.3473,111600.0
2009-04-15 13:30:00,36.19,36.26,35.89,36.04,127600.0,27.3397,27.3926,27.1131,27.2264,127600.0
2009-04-15 14:00:00,36.04,36.27,35.91,35.91,191100.0,27.2264,27.4002,27.1282,27.1282,191100.0
2009-04-15 14:30:00,35.91,35.96,35.65,35.75,408500.0,27.1282,27.166,26.9318,27.0073,408500.0
2009-04-15 15:00:00,35.75,36.21,35.74,36.12,479600.0,27.0073,27.3549,26.9998,27.2869,479600.0
2009-04-15 15:30:00,36.11,36.43,36.01,36.31,581300.0,27.2793,27.5211,27.2038,27.4304,581300.0
2009-04-16 09:30:00,35.26,36.28,35.0,35.76,583200.0,26.6372,27.4077,26.4408,27.0149,583200.0
2009-04-16 10:00:00,35.77,37.44,35.71,37.4,863200.0,27.0225,28.2841,26.9771,28.2538,863200.0
2009-04-16 10:30:00,37.4,38.9,37.39,38.59,1147300.0,28.2538,29.387,28.2463,29.1528,1147300.0
2009-04-16 11:00:00,38.58,39.8,38.37,39.51,605200.0,29.1453,30.0669,28.9866,29.8478,605200.0
2009-04-16 11:30:00,39.52,39.64,38.77,38.97,458100.0,29.8554,29.946,29.2888,29.4399,458100.0
2009-04-16 12:00:00,38.97,39.07,38.48,38.57,351800.0,29.4399,29.5154,29.0697,29.1377,351800.0
2009-04-16 12:30:00,38.56,39.0,38.55,38.73,203400.0,29.1302,29.4626,29.1226,29.2586,203400.0
2009-04-16 13:00:00,38.74,38.98,38.67,38.9,245600.0,29.2661,29.4474,29.2133,29.387,245600.0
2009-04-16 13:30:00,38.9,39.07,38.69,38.93,235800.0,29.387,29.5154,29.2284,29.4097,235800.0
2009-04-16 14:00:00,38.93,39.3,38.87,39.29,180600.0,29.4097,29.6892,29.3643,29.6816,180600.0
2009-04-16 14:30:00,39.3,39.35,39.08,39.14,211000.0,29.6892,29.727,29.523,29.5683,211000.0
2009-04-16 15:00:00,39.12,39.27,38.96,39.02,206600.0,29.5532,29.6665,29.4323,29.4777,206600.0
2009-04-16 15:30:00,39.02,39.32,38.9,38.91,417200.0,29.4777,29.7043,29.387,29.3946,417200.0
2009-04-17 09:30:00,39.35,39.56,38.53,39.05,565400.0,29.727,29.8856,29.1075,29.5003,565400.0
2009-04-17 10:00:00,39.04,39.5,39.01,39.37,192600.0,29.4928,29.8403,29.4701,29.7421,192600.0
2009-04-17 10:30:00,39.39,39.39,39.09,39.15,247500.0,29.7572,29.7572,29.5305,29.5759,247500.0
2009-04-17 11:00:00,39.16,39.22,38.96,39.08,203600.0,29.5834,29.6288,29.4323,29.523,203600.0
2009-04-17 11:30:00,39.09,39.26,38.97,38.97,119000.0,29.5305,29.659,29.4399,29.4399,119000.0
2009-04-17 12:00:00,38.98,39.12,38.92,39.11,119800.0,29.4474,29.5532,29.4021,29.5457,119800.0
2009-04-17 12:30:00,39.1,39.24,38.99,39.19,110100.0,29.5381,29.6439,29.455,29.6061,110100.0
2009-04-17 13:00:00,39.19,39.35,39.16,39.29,102900.0,29.6061,29.727,29.5834,29.6816,102900.0
2009-04-17 13:30:00,39.3,39.5,39.29,39.44,118800.0,29.6892,29.8403,29.6816,29.795,118800.0
2009-04-17 14:00:00,39.44,39.52,39.29,39.46,185600.0,29.795,29.8554,29.6816,29.8101,185600.0
2009-04-17 14:30:00,39.45,40.12,39.45,40.0,465400.0,29.8025,30.3087,29.8025,30.218,465400.0
2009-04-17 15:00:00,40.0,40.31,39.96,40.18,309400.0,30.218,30.4522,30.1878,30.354,309400.0
2009-04-17 15:30:00,40.18,40.19,39.99,40.03,443400.0,30.354,30.3615,30.2105,30.2407,443400.0
2009-04-20 09:30:00,39.49,39.49,38.28,38.36,600100.0,29.8327,29.8327,28.9186,28.9791,600100.0
2009-04-20 10:00:00,38.37,38.69,38.34,38.55,336700.0,28.9866,29.2284,28.964,29.1226,336700.0
2009-04-20 10:30:00,38.54,38.69,38.42,38.55,235000.0,29.1151,29.2284,29.0244,29.1226,235000.0
2009-04-20 11:00:00,38.55,38.55,38.22,38.25,149000.0,29.1226,29.1226,28.8733,28.896,149000.0
2009-04-20 11:30:00,38.26,38.4,38.2,38.2,90000.0,28.9035,29.0093,28.8582,28.8582,90000.0
2009-04-20 12:00:00,38.2,38.46,38.18,38.4,90600.0,28.8582,29.0546,28.8431,29.0093,90600.0
2009-04-20 12:30:00,38.4,38.4,38.2,38.34,78800.0,29.0093,29.0093,28.8582,28.964,78800.0
2009-04-20 13:00:00,38.34,38.35,38.05,38.05,123000.0,28.964,28.9715,28.7449,28.7449,123000.0
2009-04-20 13:30:00,38.05,38.28,38.02,38.21,110800.0,28.7449,28.9186,28.7222,28.8658,110800.0
2009-04-20 14:00:00,38.21,38.21,38.02,38.13,132800.0,28.8658,28.8658,28.7222,28.8053,132800.0
2009-04-20 14:30:00,38.13,38.14,37.86,37.91,206200.0,28.8053,28.8129,28.6013,28.6391,206200.0
2009-04-20 15:00:00,37.93,38.1,37.91,38.04,194100.0,28.6542,28.7827,28.6391,28.7373,194100.0
2009-04-20 15:30:00,38.03,38.28,38.03,38.17,433100.0,28.7298,28.9186,28.7298,28.8355,433100.0
2009-04-21 09:30:00,37.96,38.83,37.89,38.64,241700.0,28.6769,29.3341,28.624,29.1906,241700.0
2009-04-21 10:00:00,38.66,38.75,38.38,38.5,126100.0,29.2057,29.2737,28.9942,29.0848,126100.0
2009-04-21 10:30:00,38.47,38.74,38.41,38.74,93900.0,29.0622,29.2661,29.0168,29.2661,93900.0
2009-04-21 11:00:00,38.74,39.19,38.72,39.06,174600.0,29.2661,29.6061,29.251,29.5079,174600.0
2009-04-21 11:30:00,39.03,39.44,38.97,39.33,159900.0,29.4852,29.795,29.4399,29.7119,159900.0
2009-04-21 12:00:00,39.33,39.75,39.33,39.66,189300.0,29.7119,30.0291,29.7119,29.9612,189300.0
2009-04-21 12:30:00,39.67,39.86,39.54,39.58,260700.0,29.9687,30.1122,29.8705,29.9007,260700.0
2009-04-21 13:00:00,39.55,39.76,39.49,39.7,211700.0,29.8781,30.0367,29.8327,29.9914,211700.0
2009-04-21 13:30:00,39.71,39.8,39.63,39.74,167700.0,29.9989,30.0669,29.9385,30.0216,167700.0
2009-04-21 14:00:00,39.75,39.8,39.6,39.78,244600.0,30.0291,30.0669,29.9158,30.0518,244600.0
2009-04-21 14:30:00,39.79,39.87,39.56,39.58,203500.0,30.0594,30.1198,29.8856,29.9007,203500.0
2009-04-21 15:00:00,39.58,39.92,39.54,39.73,294600.0,29.9007,30.1576,29.8705,30.014,294600.0
2009-04-21 15:30:00,39.73,39.8,39.47,39.75,394300.0,30.014,30.0669,29.8176,30.0291,394300.0
2009-04-22 09:30:00,39.42,40.58,39.28,40.57,275600.0,29.7798,30.6562,29.6741,30.6486,275600.0
2009-04-22 10:00:00,40.58,41.72,40.55,41.48,371500.0,30.6562,31.5174,30.6335,31.3361,371500.0
2009-04-22 10:30:00,41.48,42.0,41.4,41.57,235000.0,31.3361,31.7289,31.2756,31.4041,235000.0
2009-04-22 11:00:00,41.56,41.88,41.55,41.88,81400.0,31.3965,31.6383,31.389,31.6383,81400.0
2009-04-22 11:30:00,41.89,42.16,41.89,42.0,120700.0,31.6458,31.8498,31.6458,31.7289,120700.0
2009-04-22 12:00:00,42.01,42.12,41.6,41.63,115700.0,31.7365,31.8196,31.4267,31.4494,115700.0
2009-04-22 12:30:00,41.63,41.63,41.13,41.34,159500.0,31.4494,31.4494,31.0717,31.2303,159500.0
2009-04-22 13:00:00,41.34,41.42,41.12,41.36,136000.0,31.2303,31.2907,31.0641,31.2454,136000.0
2009-04-22 13:30:00,41.37,41.5,41.28,41.29,134800.0,31.253,31.3512,31.185,31.1925,134800.0
2009-04-22 14:00:00,41.28,41.72,41.24,41.71,201200.0,31.185,31.5174,31.1548,31.5098,201200.0
2009-04-22 14:30:00,41.71,42.08,41.71,41.89,324300.0,31.5098,31.7893,31.5098,31.6458,324300.0
2009-04-22 15:00:00,41.9,42.25,41.81,42.23,464200.0,31.6534,31.9178,31.5854,31.9027,464200.0
2009-04-22 15:30:00,42.21,42.25,41.94,42.02,1179000.0,31.8876,31.9178,31.6836,31.744,1179000.0
2009-04-23 09:30:00,41.99,42.54,41.9,42.2,279500.0,31.7214,32.1369,31.6534,31.88,279500.0
2009-04-23 10:00:00,42.2,42.68,42.07,42.66,264200.0,31.88,32.2426,31.7818,32.2275,264200.0
2009-04-23 10:30:00,42.63,42.97,42.13,42.19,224600.0,32.2048,32.4617,31.8271,31.8724,224600.0
2009-04-23 11:00:00,42.16,42.35,42.07,42.15,302200.0,31.8498,31.9933,31.7818,31.8422,302200.0
2009-04-23 11:30:00,42.15,42.49,42.1,42.46,155300.0,31.8422,32.0991,31.8045,32.0764,155300.0
2009-04-23 12:00:00,42.46,43.05,42.41,43.02,195300.0,32.0764,32.5221,32.0386,32.4995,195300.0
2009-04-23 12:30:00,43.02,43.04,42.74,42.94,154600.0,32.4995,32.5146,32.2879,32.439,154600.0
2009-04-23 13:00:00,42.95,43.76,42.94,43.76,217600.0,32.4466,33.0585,32.439,33.0585,217600.0
2009-04-23 13:30:00,43.74,43.93,43.33,43.44,361400.0,33.0434,33.1869,32.7337,32.8168,361400.0
2009-04-23 14:00:00,43.44,43.65,43.09,43.63,311500.0,32.8168,32.9754,32.5523,32.9603,311500.0
2009-04-23 14:30:00,43.62,43.95,43.52,43.55,254100.0,32.9527,33.202,32.8772,32.8999,254100.0
2009-04-23 15:00:00,43.54,43.63,43.22,43.41,415900.0,32.8923,32.9603,32.6506,32.7941,415900.0
2009-04-23 15:30:00,43.4,44.06,43.28,43.99,667900.0,32.7865,33.2851,32.6959,33.2323,667900.0
2009-04-24 09:30:00,44.07,44.69,43.71,44.06,326500.0,33.2927,33.7611,33.0207,33.2851,326500.0
2009-04-24 10:00:00,44.07,44.2,43.55,43.7,354200.0,33.2927,33.3909,32.8999,33.0132,354200.0
2009-04-24 10:30:00,43.7,44.04,43.6,43.76,292800.0,33.0132,33.27,32.9376,33.0585,292800.0
2009-04-24 11:00:00,43.76,43.81,43.6,43.79,220300.0,33.0585,33.0963,32.9376,33.0812,220300.0
2009-04-24 11:30:00,43.79,44.0,43.74,43.9,337600.0,33.0812,33.2398,33.0434,33.1643,337600.0
2009-04-24 12:00:00,43.9,44.02,43.81,43.95,179300.0,33.1643,33.2549,33.0963,33.202,179300.0
2009-04-24 12:30:00,43.95,44.4,43.95,44.28,199600.0,33.202,33.542,33.202,33.4513,199600.0
2009-04-24 13:00:00,44.29,44.29,44.06,44.09,142000.0,33.4589,33.4589,33.2851,33.3078,142000.0
2009-04-24 13:30:00,44.09,44.28,43.97,44.25,261000.0,33.3078,33.4513,33.2171,33.4287,261000.0
2009-04-24 14:00:00,44.25,44.51,43.62,44.22,390900.0,33.4287,33.6251,32.9527,33.406,390900.0
2009-04-24 14:30:00,44.24,44.64,44.19,44.31,318700.0,33.4211,33.7233,33.3833,33.474,318700.0
2009-04-24 15:00:00,44.32,44.44,43.9,43.97,367500.0,33.4816,33.5722,33.1643,33.2171,367500.0
2009-04-24 15:30:00,43.98,44.15,43.63,43.88,591800.0,33.2247,33.3531,32.9603,33.1492,591800.0
2009-04-27 09:30:00,43.6,44.01,43.2,43.79,300500.0,32.9376,33.2474,32.6354,33.0812,300500.0
2009-04-27 10:00:00,43.83,44.04,43.21,43.5,287800.0,33.1114,33.27,32.643,32.8621,287800.0
2009-04-27 10:30:00,43.5,43.67,43.3,43.63,195800.0,32.8621,32.9905,32.711,32.9603,195800.0
2009-04-27 11:00:00,43.64,44.0,43.61,43.87,167300.0,32.9678,33.2398,32.9452,33.1416,167300.0
2009-04-27 11:30:00,43.92,43.94,43.6,43.71,85800.0,33.1794,33.1945,32.9376,33.0207,85800.0
2009-04-27 12:00:00,43.71,43.84,43.43,43.51,77700.0,33.0207,33.1189,32.8092,32.8696,77700.0
2009-04-27 12:30:00,43.5,43.52,43.19,43.23,103000.0,32.8621,32.8772,32.6279,32.6581,103000.0
2009-04-27 13:00:00,43.26,43.32,43.1,43.12,79100.0,32.6808,32.7261,32.5599,32.575,79100.0
2009-04-27 13:30:00,43.1,43.19,42.96,43.03,240800.0,32.5599,32.6279,32.4541,32.507,240800.0
2009-04-27 14:00:00,43.02,43.09,42.98,43.05,256200.0,32.4995,32.5523,32.4692,32.5221,256200.0
2009-04-27 14:30:00,43.05,43.17,43.0,43.08,218900.0,32.5221,32.6128,32.4844,32.5448,218900.0
2009-04-27 15:00:00,43.09,43.32,43.0,43.26,379800.0,32.5523,32.7261,32.4844,32.6808,379800.0
2009-04-27 15:30:00,43.26,43.53,43.09,43.27,459600.0,32.6808,32.8847,32.5523,32.6883,459600.0
2009-04-28 09:30:00,42.5,43.82,42.42,43.68,278200.0,32.1066,33.1038,32.0462,32.9981,278200.0
2009-04-28 10:00:00,43.7,44.59,43.69,44.23,293900.0,33.0132,33.6855,33.0056,33.4136,293900.0
2009-04-28 10:30:00,44.23,44.36,44.07,44.25,268700.0,33.4136,33.5118,33.2927,33.4287,268700.0
2009-04-28 11:00:00,44.26,44.29,43.19,43.22,252100.0,33.4362,33.4589,32.6279,32.6506,252100.0
2009-04-28 11:30:00,43.24,43.47,43.15,43.21,117500.0,32.6657,32.8394,32.5977,32.643,117500.0
2009-04-28 12:00:00,43.21,43.38,43.05,43.34,173700.0,32.643,32.7714,32.5221,32.7412,173700.0
2009-04-28 12:30:00,43.35,43.43,43.14,43.26,134300.0,32.7488,32.8092,32.5901,32.6808,134300.0
2009-04-28 13:00:00,43.26,43.38,43.0,43.05,141100.0,32.6808,32.7714,32.4844,32.5221,141100.0
2009-04-28 13:30:00,43.07,43.45,43.02,43.17,133800.0,32.5372,32.8243,32.4995,32.6128,133800.0
2009-04-28 14:00:00,43.17,43.59,43.14,43.55,160000.0,32.6128,32.9301,32.5901,32.8999,160000.0
2009-04-28 14:30:00,43.55,43.84,43.5,43.58,145800.0,32.8999,33.1189,32.8621,32.9225,145800.0
2009-04-28 15:00:00,43.56,43.72,43.25,43.52,260300.0,32.9074,33.0283,32.6732,32.8772,260300.0
2009-04-28 15:30:00,43.51,43.52,43.19,43.27,323000.0,32.8696,32.8772,32.6279,32.6883,323000.0
2009-04-29 09:30:00,43.85,44.55,43.68,44.38,213900.0,33.1265,33.6553,32.9981,33.5269,213900.0
2009-04-29 10:00:00,44.38,44.45,44.16,44.33,115000.0,33.5269,33.5798,33.3607,33.4891,115000.0
2009-04-29 10:30:00,44.33,44.43,44.07,44.24,171200.0,33.4891,33.5647,33.2927,33.4211,171200.0
2009-04-29 11:00:00,44.24,44.5,44.18,44.5,97800.0,33.4211,33.6175,33.3758,33.6175,97800.0
2009-04-29 11:30:00,44.5,44.89,44.49,44.86,188400.0,33.6175,33.9122,33.61,33.8895,188400.0
2009-04-29 12:00:00,44.86,45.16,44.67,44.75,171000.0,33.8895,34.1161,33.746,33.8064,171000.0
2009-04-29 12:30:00,44.75,44.82,44.66,44.77,66700.0,33.8064,33.8593,33.7384,33.8215,66700.0
2009-04-29 13:00:00,44.77,45.28,44.77,45.15,84900.0,33.8215,34.2068,33.8215,34.1086,84900.0
2009-04-29 13:30:00,45.16,45.32,45.12,45.2,77800.0,34.1161,34.237,34.0859,34.1463,77800.0
2009-04-29 14:00:00,45.21,45.56,45.05,45.33,175900.0,34.1539,34.4183,34.033,34.2446,175900.0
2009-04-29 14:30:00,45.37,45.7,45.05,45.25,150700.0,34.2748,34.5241,34.033,34.1841,150700.0
2009-04-29 15:00:00,45.25,45.32,44.83,45.01,280100.0,34.1841,34.237,33.8668,34.0028,280100.0
2009-04-29 15:30:00,44.99,45.12,44.63,44.93,361800.0,33.9877,34.0859,33.7157,33.9424,361800.0
2009-04-30 09:30:00,45.53,46.38,45.3,46.22,255500.0,34.3956,35.0378,34.2219,34.9169,255500.0
2009-04-30 10:00:00,46.18,46.69,46.18,46.6,216200.0,34.8867,35.272,34.8867,35.204,216200.0
2009-04-30 10:30:00,46.64,46.86,46.59,46.71,246800.0,35.2342,35.4004,35.1964,35.2871,246800.0
2009-04-30 11:00:00,46.7,46.96,46.58,46.87,142300.0,35.2795,35.4759,35.1889,35.408,142300.0
2009-04-30 11:30:00,46.88,47.12,46.74,46.74,170100.0,35.4155,35.5968,35.3097,35.3097,170100.0
2009-04-30 12:00:00,46.74,46.8,46.52,46.73,236600.0,35.3097,35.3551,35.1435,35.3022,236600.0
2009-04-30 12:30:00,46.76,46.79,46.01,46.11,155400.0,35.3249,35.3475,34.7583,34.8338,155400.0
2009-04-30 13:00:00,46.11,46.25,45.63,45.75,124600.0,34.8338,34.9396,34.4712,34.5618,124600.0
2009-04-30 13:30:00,45.75,46.34,45.7,46.25,102000.0,34.5618,35.0076,34.5241,34.9396,102000.0
2009-04-30 14:00:00,46.25,46.29,45.87,46.25,130400.0,34.9396,34.9698,34.6525,34.9396,130400.0
2009-04-30 14:30:00,46.23,46.33,45.89,46.22,212800.0,34.9245,35.0,34.6676,34.9169,212800.0
2009-04-30 15:00:00,46.23,46.24,45.34,45.52,294400.0,34.9245,34.932,34.2521,34.3881,294400.0
2009-04-30 15:30:00,45.53,45.9,45.32,45.41,478400.0,34.3956,34.6752,34.237,34.305,478400.0
2009-05-01 09:30:00,45.26,45.5,44.63,44.89,119500.0,34.1917,34.373,33.7157,33.9122,119500.0
2009-05-01 10:00:00,44.92,45.99,44.79,45.17,364800.0,33.9348,34.7432,33.8366,34.1237,364800.0
2009-05-01 10:30:00,45.16,45.82,45.06,45.77,167900.0,34.1161,34.6147,34.0406,34.577,167900.0
2009-05-01 11:00:00,45.77,46.35,45.74,46.08,144700.0,34.577,35.0151,34.5543,34.8111,144700.0
2009-05-01 11:30:00,46.05,46.15,45.85,45.85,71600.0,34.7885,34.864,34.6374,34.6374,71600.0
2009-05-01 12:00:00,45.85,46.22,45.84,45.88,102900.0,34.6374,34.9169,34.6298,34.6601,102900.0
2009-05-01 12:30:00,45.86,46.27,45.85,46.17,103000.0,34.6449,34.9547,34.6374,34.8791,103000.0
2009-05-01 13:00:00,46.19,46.45,46.17,46.42,94000.0,34.8942,35.0907,34.8791,35.068,94000.0
2009-05-01 13:30:00,46.44,46.59,46.33,46.4,80300.0,35.0831,35.1964,35.0,35.0529,80300.0
2009-05-01 14:00:00,46.41,46.57,46.29,46.33,88900.0,35.0604,35.1813,34.9698,35.0,88900.0
2009-05-01 14:30:00,46.31,46.33,46.07,46.09,89300.0,34.9849,35.0,34.8036,34.8187,89300.0
2009-05-01 15:00:00,46.09,46.29,45.75,45.91,179100.0,34.8187,34.9698,34.5618,34.6827,179100.0
2009-05-01 15:30:00,45.91,46.14,45.74,46.08,423800.0,34.6827,34.8565,34.5543,34.8111,423800.0
2009-05-04 09:30:00,46.18,46.77,46.02,46.76,185000.0,34.8867,35.3324,34.7658,35.3249,185000.0
2009-05-04 10:00:00,46.74,47.39,46.74,47.2,127100.0,35.3097,35.8008,35.3097,35.6572,127100.0
2009-05-04 10:30:00,47.21,47.5,47.19,47.33,127900.0,35.6648,35.8839,35.6497,35.7555,127900.0
2009-05-04 11:00:00,47.33,47.75,47.33,47.66,110300.0,35.7555,36.0727,35.7555,36.0048,110300.0
2009-05-04 11:30:00,47.63,47.65,47.17,47.29,82100.0,35.9821,35.9972,35.6346,35.7252,82100.0
2009-05-04 12:00:00,47.28,47.41,46.87,46.91,83800.0,35.7177,35.8159,35.408,35.4382,83800.0
2009-05-04 12:30:00,46.95,47.01,46.81,46.93,83300.0,35.4684,35.5137,35.3626,35.4533,83300.0
2009-05-04 13:00:00,46.92,47.2,46.91,47.13,41100.0,35.4457,35.6572,35.4382,35.6044,41100.0
2009-05-04 13:30:00,47.15,47.33,47.11,47.25,60700.0,35.6195,35.7555,35.5893,35.695,60700.0
2009-05-04 14:00:00,47.27,47.36,47.07,47.33,64000.0,35.7101,35.7781,35.559,35.7555,64000.0
2009-05-04 14:30:00,47.33,47.41,47.11,47.19,79400.0,35.7555,35.8159,35.5893,35.6497,79400.0
2009-05-04 15:00:00,47.21,47.35,47.12,47.24,96800.0,35.6648,35.7706,35.5968,35.6875,96800.0
2009-05-04 15:30:00,47.24,47.58,47.08,47.55,222000.0,35.6875,35.9443,35.5666,35.9217,222000.0
2009-05-05 09:30:00,47.48,47.92,46.86,47.11,218700.0,35.8688,36.2012,35.4004,35.5893,218700.0
2009-05-05 10:00:00,47.11,47.4,46.89,46.97,212300.0,35.5893,35.8083,35.4231,35.4835,212300.0
2009-05-05 10:30:00,46.98,47.07,46.51,46.52,148800.0,35.491,35.559,35.136,35.1435,148800.0
2009-05-05 11:00:00,46.5,47.53,46.47,47.29,316800.0,35.1284,35.9065,35.1058,35.7252,316800.0
2009-05-05 11:30:00,47.29,47.3,46.98,47.02,148600.0,35.7252,35.7328,35.491,35.5213,148600.0
2009-05-05 12:00:00,47.02,47.07,46.78,46.8,88500.0,35.5213,35.559,35.34,35.3551,88500.0
2009-05-05 12:30:00,46.82,46.82,46.52,46.56,153000.0,35.3702,35.3702,35.1435,35.1738,153000.0
2009-05-05 13:00:00,46.56,46.72,46.16,46.2,224800.0,35.1738,35.2946,34.8716,34.9018,224800.0
2009-05-05 13:30:00,46.2,46.3,46.11,46.24,190700.0,34.9018,34.9773,34.8338,34.932,190700.0
2009-05-05 14:00:00,46.23,46.37,46.01,46.02,209100.0,34.9245,35.0302,34.7583,34.7658,209100.0
2009-05-05 14:30:00,46.02,46.3,45.96,46.19,260100.0,34.7658,34.9773,34.7205,34.8942,260100.0
2009-05-05 15:00:00,46.18,46.34,46.14,46.29,269300.0,34.8867,35.0076,34.8565,34.9698,269300.0
2009-05-05 15:30:00,46.27,46.69,46.27,46.56,369800.0,34.9547,35.272,34.9547,35.1738,369800.0
2009-05-06 09:30:00,47.17,47.54,46.78,47.25,113000.0,35.6346,35.9141,35.34,35.695,113000.0
2009-05-06 10:00:00,47.23,47.28,46.47,46.5,124000.0,35.6799,35.7177,35.1058,35.1284,124000.0
2009-05-06 10:30:00,46.5,47.06,46.41,46.9,107500.0,35.1284,35.5515,35.0604,35.4306,107500.0
2009-05-06 11:00:00,46.93,47.25,46.77,46.98,167700.0,35.4533,35.695,35.3324,35.491,167700.0
2009-05-06 11:30:00,47.0,47.25,46.81,47.25,139600.0,35.5062,35.695,35.3626,35.695,139600.0
2009-05-06 12:00:00,47.23,47.82,47.2,47.82,85800.0,35.6799,36.1256,35.6572,36.1256,85800.0
2009-05-06 12:30:00,47.81,47.81,47.2,47.2,115100.0,36.1181,36.1181,35.6572,35.6572,115100.0
2009-05-06 13:00:00,47.2,47.21,46.82,46.85,84100.0,35.6572,35.6648,35.3702,35.3928,84100.0
2009-05-06 13:30:00,46.81,47.03,46.72,47.03,155700.0,35.3626,35.5288,35.2946,35.5288,155700.0
2009-05-06 14:00:00,47.03,47.45,47.03,47.45,107700.0,35.5288,35.8461,35.5288,35.8461,107700.0
2009-05-06 14:30:00,47.4,47.65,47.29,47.37,140100.0,35.8083,35.9972,35.7252,35.7857,140100.0
2009-05-06 15:00:00,47.4,47.48,46.96,47.11,111900.0,35.8083,35.8688,35.4759,35.5893,111900.0
2009-05-06 15:30:00,47.11,47.4,46.94,47.37,307100.0,35.5893,35.8083,35.4608,35.7857,307100.0
2009-05-07 09:30:00,47.8,47.8,46.43,46.58,169500.0,36.1105,36.1105,35.0756,35.1889,169500.0
2009-05-07 10:00:00,46.61,46.78,45.67,45.7,309400.0,35.2115,35.34,34.5014,34.5241,309400.0
2009-05-07 10:30:00,45.7,46.58,45.26,45.49,345900.0,34.5241,35.1889,34.1917,34.3654,345900.0
2009-05-07 11:00:00,45.49,45.77,45.45,45.73,183300.0,34.3654,34.577,34.3352,34.5467,183300.0
2009-05-07 11:30:00,45.72,45.81,45.56,45.77,272600.0,34.5392,34.6072,34.4183,34.577,272600.0
2009-05-07 12:00:00,45.76,45.8,45.56,45.56,153900.0,34.5694,34.5996,34.4183,34.4183,153900.0
2009-05-07 12:30:00,45.57,45.9,45.5,45.8,105600.0,34.4259,34.6752,34.373,34.5996,105600.0
2009-05-07 13:00:00,45.8,45.81,45.58,45.74,120800.0,34.5996,34.6072,34.4334,34.5543,120800.0
2009-05-07 13:30:00,45.74,45.78,45.51,45.69,134300.0,34.5543,34.5845,34.3805,34.5165,134300.0
2009-05-07 14:00:00,45.69,45.72,45.43,45.56,147800.0,34.5165,34.5392,34.3201,34.4183,147800.0
2009-05-07 14:30:00,45.54,45.76,45.4,45.62,158800.0,34.4032,34.5694,34.2974,34.4636,158800.0
2009-05-07 15:00:00,45.62,45.75,45.32,45.57,241700.0,34.4636,34.5618,34.237,34.4259,241700.0
2009-05-07 15:30:00,45.57,45.82,45.26,45.63,355100.0,34.4259,34.6147,34.1917,34.4712,355100.0
2009-05-08 09:30:00,46.55,47.41,46.03,46.88,256400.0,35.1662,35.8159,34.7734,35.4155,256400.0
2009-05-08 10:00:00,46.92,47.09,45.65,45.77,243000.0,35.4457,35.5741,34.4863,34.577,243000.0
2009-05-08 10:30:00,45.8,46.09,45.6,45.84,192300.0,34.5996,34.8187,34.4485,34.6298,192300.0
2009-05-08 11:00:00,45.84,46.6,45.84,46.44,95900.0,34.6298,35.204,34.6298,35.0831,95900.0
2009-05-08 11:30:00,46.41,46.63,46.38,46.62,90000.0,35.0604,35.2266,35.0378,35.2191,90000.0
2009-05-08 12:00:00,46.63,47.08,46.54,46.87,107600.0,35.2266,35.5666,35.1587,35.408,107600.0
2009-05-08 12:30:00,46.87,46.9,46.5,46.86,146300.0,35.408,35.4306,35.1284,35.4004,146300.0
2009-05-08 13:00:00,46.86,46.98,46.65,46.73,80500.0,35.4004,35.491,35.2418,35.3022,80500.0
2009-05-08 13:30:00,46.75,46.83,46.59,46.63,53500.0,35.3173,35.3777,35.1964,35.2266,53500.0
2009-05-08 14:00:00,46.65,47.14,46.63,46.98,138900.0,35.2418,35.6119,35.2266,35.491,138900.0
2009-05-08 14:30:00,46.98,47.2,46.96,47.02,116500.0,35.491,35.6572,35.4759,35.5213,116500.0
2009-05-08 15:00:00,47.02,47.19,46.79,46.99,132900.0,35.5213,35.6497,35.3475,35.4986,132900.0
2009-05-08 15:30:00,46.99,47.14,46.77,47.12,192100.0,35.4986,35.6119,35.3324,35.5968,192100.0
2009-05-11 09:30:00,46.58,46.7,45.32,45.51,169300.0,35.1889,35.2795,34.237,34.3805,169300.0
2009-05-11 10:00:00,45.52,46.04,45.36,45.61,157000.0,34.3881,34.7809,34.2672,34.4561,157000.0
2009-05-11 10:30:00,45.62,46.13,45.49,45.85,165600.0,34.4636,34.8489,34.3654,34.6374,165600.0
2009-05-11 11:00:00,45.84,46.2,45.74,45.95,84100.0,34.6298,34.9018,34.5543,34.7129,84100.0
2009-05-11 11:30:00,45.95,45.97,45.67,45.89,71700.0,34.7129,34.728,34.5014,34.6676,71700.0
2009-05-11 12:00:00,45.87,46.14,45.79,46.07,44600.0,34.6525,34.8565,34.5921,34.8036,44600.0
2009-05-11 12:30:00,46.05,46.05,45.69,45.76,69300.0,34.7885,34.7885,34.5165,34.5694,69300.0
2009-05-11 13:00:00,45.76,46.05,45.64,45.92,40100.0,34.5694,34.7885,34.4787,34.6903,40100.0
2009-05-11 13:30:00,45.93,46.13,45.82,45.87,74100.0,34.6978,34.8489,34.6147,34.6525,74100.0
2009-05-11 14:00:00,45.88,45.88,45.63,45.74,114200.0,34.6601,34.6601,34.4712,34.5543,114200.0
2009-05-11 14:30:00,45.75,45.92,45.64,45.66,144400.0,34.5618,34.6903,34.4787,34.4939,144400.0
2009-05-11 15:00:00,45.66,45.75,45.48,45.68,197800.0,34.4939,34.5618,34.3579,34.509,197800.0
2009-05-11 15:30:00,45.7,45.7,45.42,45.5,282800.0,34.5241,34.5241,34.3125,34.373,282800.0
2009-05-12 09:30:00,45.45,45.5,44.6,45.06,193300.0,34.3352,34.373,33.6931,34.0406,193300.0
2009-05-12 10:00:00,45.07,45.1,44.46,44.47,176400.0,34.0481,34.0708,33.5873,33.5949,176400.0
2009-05-12 10:30:00,44.47,44.58,44.16,44.58,172800.0,33.5949,33.678,33.3607,33.678,172800.0
2009-05-12 11:00:00,44.58,44.66,44.35,44.37,79700.0,33.678,33.7384,33.5042,33.5193,79700.0
2009-05-12 11:30:00,44.37,44.41,44.15,44.23,121600.0,33.5193,33.5495,33.3531,33.4136,121600.0
2009-05-12 12:00:00,44.24,44.27,43.88,43.9,190700.0,33.4211,33.4438,33.1492,33.1643,190700.0
2009-05-12 12:30:00,43.91,43.98,43.75,43.8,110600.0,33.1718,33.2247,33.0509,33.0887,110600.0
2009-05-12 13:00:00,43.81,44.03,43.77,43.95,80200.0,33.0963,33.2625,33.0661,33.202,80200.0
2009-05-12 13:30:00,43.96,44.34,43.96,44.24,114700.0,33.2096,33.4967,33.2096,33.4211,114700.0
2009-05-12 14:00:00,44.22,44.52,44.18,44.39,110300.0,33.406,33.6326,33.3758,33.5344,110300.0
2009-05-12 14:30:00,44.4,44.95,44.36,44.87,124100.0,33.542,33.9575,33.5118,33.897,124100.0
2009-05-12 15:00:00,44.87,45.29,44.82,45.16,158800.0,33.897,34.2143,33.8593,34.1161,158800.0
2009-05-12 15:30:00,45.12,45.16,44.59,44.74,423800.0,34.0859,34.1161,33.6855,33.7988,423800.0
2009-05-13 09:30:00,44.15,44.15,43.06,43.19,168100.0,33.3531,33.3531,32.5297,32.6279,168100.0
2009-05-13 10:00:00,43.17,43.47,43.02,43.41,176700.0,32.6128,32.8394,32.4995,32.7941,176700.0
2009-05-13 10:30:00,43.41,43.48,43.2,43.34,206400.0,32.7941,32.847,32.6354,32.7412,206400.0
2009-05-13 11:00:00,43.32,43.45,43.19,43.28,67200.0,32.7261,32.8243,32.6279,32.6959,67200.0
2009-05-13 11:30:00,43.28,43.28,42.98,43.05,131600.0,32.6959,32.6959,32.4692,32.5221,131600.0
2009-05-13 12:00:00,43.05,43.12,43.0,43.06,82800.0,32.5221,32.575,32.4844,32.5297,82800.0
2009-05-13 12:30:00,43.06,43.06,42.97,43.0,83000.0,32.5297,32.5297,32.4617,32.4844,83000.0
2009-05-13 13:00:00,43.0,43.03,42.97,43.0,147800.0,32.4844,32.507,32.4617,32.4844,147800.0
2009-05-13 13:30:00,43.0,43.2,42.99,43.14,140700.0,32.4844,32.6354,32.4768,32.5901,140700.0
2009-05-13 14:00:00,43.15,43.19,42.94,43.11,166800.0,32.5977,32.6279,32.439,32.5675,166800.0
2009-05-13 14:30:00,43.1,43.23,43.06,43.19,84000.0,32.5599,32.6581,32.5297,32.6279,84000.0
2009-05-13 15:00:00,43.2,43.28,43.02,43.08,96100.0,32.6354,32.6959,32.4995,32.5448,96100.0
2009-05-13 15:30:00,43.09,43.42,43.03,43.19,473500.0,32.5523,32.8016,32.507,32.6279,473500.0
2009-05-14 09:30:00,43.24,44.34,43.11,43.23,249800.0,32.6657,33.4967,32.5675,32.6581,249800.0
2009-05-14 10:00:00,43.25,43.58,43.14,43.19,193000.0,32.6732,32.9225,32.5901,32.6279,193000.0
2009-05-14 10:30:00,43.21,43.6,43.16,43.26,101000.0,32.643,32.9376,32.6052,32.6808,101000.0
2009-05-14 11:00:00,43.24,43.58,43.22,43.49,64200.0,32.6657,32.9225,32.6506,32.8545,64200.0
2009-05-14 11:30:00,43.48,43.53,43.24,43.36,88300.0,32.847,32.8847,32.6657,32.7563,88300.0
2009-05-14 12:00:00,43.38,43.71,43.33,43.6,66100.0,32.7714,33.0207,32.7337,32.9376,66100.0
2009-05-14 12:30:00,43.59,43.73,43.34,43.34,106000.0,32.9301,33.0358,32.7412,32.7412,106000.0
2009-05-14 13:00:00,43.34,43.42,43.1,43.17,122800.0,32.7412,32.8016,32.5599,32.6128,122800.0
2009-05-14 13:30:00,43.16,43.42,43.15,43.21,82200.0,32.6052,32.8016,32.5977,32.643,82200.0
2009-05-14 14:00:00,43.22,43.37,43.15,43.36,133400.0,32.6506,32.7639,32.5977,32.7563,133400.0
2009-05-14 14:30:00,43.36,43.6,43.31,43.4,153600.0,32.7563,32.9376,32.7185,32.7865,153600.0
2009-05-14 15:00:00,43.4,43.51,43.2,43.39,186200.0,32.7865,32.8696,32.6354,32.779,186200.0
2009-05-14 15:30:00,43.4,43.56,43.22,43.34,508100.0,32.7865,32.9074,32.6506,32.7412,508100.0
2009-05-15 09:30:00,43.37,44.47,43.22,43.53,190700.0,32.7639,33.5949,32.6506,32.8847,190700.0
2009-05-15 10:00:00,43.49,43.5,43.09,43.47,128400.0,32.8545,32.8621,32.5523,32.8394,128400.0
2009-05-15 10:30:00,43.47,43.97,43.41,43.8,75100.0,32.8394,33.2171,32.7941,33.0887,75100.0
2009-05-15 11:00:00,43.81,43.97,43.56,43.63,73300.0,33.0963,33.2171,32.9074,32.9603,73300.0
2009-05-15 11:30:00,43.62,43.64,43.15,43.16,119900.0,32.9527,32.9678,32.5977,32.6052,119900.0
2009-05-15 12:00:00,43.15,43.61,43.15,43.55,187900.0,32.5977,32.9452,32.5977,32.8999,187900.0
2009-05-15 12:30:00,43.55,43.59,43.45,43.5,79800.0,32.8999,32.9301,32.8243,32.8621,79800.0
2009-05-15 13:00:00,43.52,43.56,43.38,43.43,54400.0,32.8772,32.9074,32.7714,32.8092,54400.0
2009-05-15 13:30:00,43.39,43.51,43.31,43.42,79700.0,32.779,32.8696,32.7185,32.8016,79700.0
2009-05-15 14:00:00,43.42,43.57,43.28,43.47,113100.0,32.8016,32.915,32.6959,32.8394,113100.0
2009-05-15 14:30:00,43.46,43.48,43.2,43.32,96900.0,32.8319,32.847,32.6354,32.7261,96900.0
2009-05-15 15:00:00,43.32,43.63,43.14,43.58,189000.0,32.7261,32.9603,32.5901,32.9225,189000.0
2009-05-15 15:30:00,43.6,43.74,43.42,43.73,515300.0,32.9376,33.0434,32.8016,33.0358,515300.0
2009-05-18 09:30:00,44.05,44.76,43.83,44.34,218400.0,33.2776,33.814,33.1114,33.4967,218400.0
2009-05-18 10:00:00,44.35,44.42,43.93,44.21,138500.0,33.5042,33.5571,33.1869,33.3985,138500.0
2009-05-18 10:30:00,44.25,44.77,44.1,44.65,104200.0,33.4287,33.8215,33.3154,33.7309,104200.0
2009-05-18 11:00:00,44.67,44.7,44.33,44.47,82800.0,33.746,33.7686,33.4891,33.5949,82800.0
2009-05-18 11:30:00,44.5,44.71,44.38,44.56,79700.0,33.6175,33.7762,33.5269,33.6629,79700.0
2009-05-18 12:00:00,44.58,44.85,44.56,44.8,63900.0,33.678,33.8819,33.6629,33.8442,63900.0
2009-05-18 12:30:00,44.81,45.22,44.76,45.16,114000.0,33.8517,34.1615,33.814,34.1161,114000.0
2009-05-18 13:00:00,45.18,45.19,44.97,45.19,117100.0,34.1312,34.1388,33.9726,34.1388,117100.0
2009-05-18 13:30:00,45.16,45.33,45.12,45.24,134900.0,34.1161,34.2446,34.0859,34.1766,134900.0
2009-05-18 14:00:00,45.23,45.38,45.12,45.22,129100.0,34.169,34.2823,34.0859,34.1615,129100.0
2009-05-18 14:30:00,45.2,45.65,45.2,45.63,126700.0,34.1463,34.4863,34.1463,34.4712,126700.0
2009-05-18 15:00:00,45.61,45.66,45.41,45.48,148700.0,34.4561,34.4939,34.305,34.3579,148700.0
2009-05-18 15:30:00,45.48,45.63,45.25,45.63,524200.0,34.3579,34.4712,34.1841,34.4712,524200.0
2009-05-19 09:30:00,45.25,45.48,44.55,44.59,158700.0,34.3738,34.5485,33.8421,33.8725,158700.0
2009-05-19 10:00:00,44.53,45.04,44.49,44.97,193700.0,33.8269,34.2143,33.7965,34.1611,193700.0
2009-05-19 10:30:00,44.96,45.37,44.95,45.3,192700.0,34.1535,34.465,34.1459,34.4118,192700.0
2009-05-19 11:00:00,45.31,45.33,45.03,45.22,126800.0,34.4194,34.4346,34.2067,34.351,126800.0
2009-05-19 11:30:00,45.24,45.42,45.21,45.36,155600.0,34.3662,34.503,34.3434,34.4574,155600.0
2009-05-19 12:00:00,45.34,45.7,45.3,45.69,78000.0,34.4422,34.7157,34.4118,34.7081,78000.0
2009-05-19 12:30:00,45.68,45.68,44.97,44.98,263700.0,34.7005,34.7005,34.1611,34.1687,263700.0
2009-05-19 13:00:00,44.98,45.37,44.98,45.28,222500.0,34.1687,34.465,34.1687,34.3966,222500.0
2009-05-19 13:30:00,45.3,45.36,45.16,45.34,187300.0,34.4118,34.4574,34.3055,34.4422,187300.0
2009-05-19 14:00:00,45.36,45.46,45.12,45.45,85700.0,34.4574,34.5333,34.2751,34.5258,85700.0
2009-05-19 14:30:00,45.45,45.63,45.45,45.47,85100.0,34.5258,34.6625,34.5258,34.5409,85100.0
2009-05-19 15:00:00,45.48,45.51,45.31,45.47,128300.0,34.5485,34.5713,34.4194,34.5409,128300.0
2009-05-19 15:30:00,45.45,45.45,45.0,45.02,419700.0,34.5258,34.5258,34.1839,34.1991,419700.0
2009-05-20 09:30:00,45.52,45.73,45.1,45.48,139100.0,34.5789,34.7385,34.2599,34.5485,139100.0
2009-05-20 10:00:00,45.51,45.66,45.4,45.42,278500.0,34.5713,34.6853,34.4878,34.503,278500.0
2009-05-20 10:30:00,45.42,45.42,45.13,45.18,228300.0,34.503,34.503,34.2827,34.3206,228300.0
2009-05-20 11:00:00,45.18,45.31,44.58,44.65,778200.0,34.3206,34.4194,33.8649,33.918,778200.0
2009-05-20 11:30:00,44.65,44.76,44.43,44.43,204100.0,33.918,34.0016,33.7509,33.7509,204100.0
2009-05-20 12:00:00,44.42,44.52,44.25,44.25,207900.0,33.7433,33.8193,33.6142,33.6142,207900.0
2009-05-20 12:30:00,44.25,44.28,43.95,43.97,170500.0,33.6142,33.637,33.3863,33.4015,170500.0
2009-05-20 13:00:00,43.97,44.07,43.88,43.96,206700.0,33.4015,33.4774,33.3331,33.3939,206700.0
2009-05-20 13:30:00,43.96,44.34,43.95,44.32,177700.0,33.3939,33.6825,33.3863,33.6674,177700.0
2009-05-20 14:00:00,44.32,44.43,43.98,44.39,256400.0,33.6674,33.7509,33.4091,33.7205,256400.0
2009-05-20 14:30:00,44.41,44.43,44.11,44.24,168500.0,33.7357,33.7509,33.5078,33.6066,168500.0
2009-05-20 15:00:00,44.24,44.26,43.74,43.75,207500.0,33.6066,33.6218,33.2268,33.2344,207500.0
2009-05-20 15:30:00,43.76,43.81,43.39,43.5,356200.0,33.242,33.2799,32.9609,33.0444,356200.0
2009-05-21 09:30:00,42.93,43.3,42.85,42.99,266500.0,32.6115,32.8925,32.5507,32.657,266500.0
2009-05-21 10:00:00,42.99,43.12,42.7,42.71,395000.0,32.657,32.7558,32.4367,32.4443,395000.0
2009-05-21 10:30:00,42.72,42.92,42.65,42.65,291500.0,32.4519,32.6039,32.3988,32.3988,291500.0
2009-05-21 11:00:00,42.66,42.72,42.4,42.66,236500.0,32.4063,32.4519,32.2088,32.4063,236500.0
2009-05-21 11:30:00,42.66,42.8,42.6,42.79,139700.0,32.4063,32.5127,32.3608,32.5051,139700.0
2009-05-21 12:00:00,42.8,42.85,42.69,42.69,118300.0,32.5127,32.5507,32.4291,32.4291,118300.0
2009-05-21 12:30:00,42.68,42.85,42.6,42.76,95200.0,32.4215,32.5507,32.3608,32.4823,95200.0
2009-05-21 13:00:00,42.74,42.88,42.61,42.67,71300.0,32.4671,32.5735,32.3684,32.4139,71300.0
2009-05-21 13:30:00,42.66,42.75,42.6,42.7,81600.0,32.4063,32.4747,32.3608,32.4367,81600.0
2009-05-21 14:00:00,42.7,42.78,42.41,42.41,180900.0,32.4367,32.4975,32.2164,32.2164,180900.0
2009-05-21 14:30:00,42.39,42.45,42.1,42.3,201000.0,32.2012,32.2468,31.9809,32.1329,201000.0
2009-05-21 15:00:00,42.3,42.45,42.25,42.34,314600.0,32.1329,32.2468,32.0949,32.1633,314600.0
2009-05-21 15:30:00,42.35,42.66,42.33,42.58,462700.0,32.1709,32.4063,32.1557,32.3456,462700.0
2009-05-22 09:30:00,42.45,42.92,41.91,42.25,130900.0,32.2468,32.6039,31.8366,32.0949,130900.0
2009-05-22 10:00:00,42.26,43.0,42.21,42.89,160800.0,32.1025,32.6646,32.0645,32.5811,160800.0
2009-05-22 10:30:00,42.89,43.29,42.76,43.1,180600.0,32.5811,32.8849,32.4823,32.7406,180600.0
2009-05-22 11:00:00,43.09,43.31,43.0,43.12,61900.0,32.733,32.9001,32.6646,32.7558,61900.0
2009-05-22 11:30:00,43.13,43.18,42.88,42.94,39600.0,32.7634,32.8014,32.5735,32.619,39600.0
2009-05-22 12:00:00,42.94,43.07,42.73,42.76,38200.0,32.619,32.7178,32.4595,32.4823,38200.0
2009-05-22 12:30:00,42.75,43.13,42.75,43.12,61700.0,32.4747,32.7634,32.4747,32.7558,61700.0
2009-05-22 13:00:00,43.11,43.15,42.98,42.99,46100.0,32.7482,32.7786,32.6494,32.657,46100.0
2009-05-22 13:30:00,43.0,43.01,42.82,42.96,97900.0,32.6646,32.6722,32.5279,32.6342,97900.0
2009-05-22 14:00:00,42.99,43.11,42.88,43.06,63500.0,32.657,32.7482,32.5735,32.7102,63500.0
2009-05-22 14:30:00,43.06,43.18,43.03,43.18,52100.0,32.7102,32.8014,32.6874,32.8014,52100.0
2009-05-22 15:00:00,43.16,43.16,42.7,42.76,93900.0,32.7862,32.7862,32.4367,32.4823,93900.0
2009-05-22 15:30:00,42.75,43.05,42.45,42.54,229800.0,32.4747,32.7026,32.2468,32.3152,229800.0
2009-05-26 09:30:00,42.18,43.24,42.14,43.24,128900.0,32.0417,32.8469,32.0113,32.8469,128900.0
2009-05-26 10:00:00,43.24,44.13,43.24,44.02,222000.0,32.8469,33.523,32.8469,33.4395,222000.0
2009-05-26 10:30:00,44.01,44.53,43.98,44.24,234200.0,33.4319,33.8269,33.4091,33.6066,234200.0
2009-05-26 11:00:00,44.23,44.38,43.94,43.99,273100.0,33.599,33.7129,33.3787,33.4167,273100.0
2009-05-26 11:30:00,43.97,44.06,43.83,43.86,161100.0,33.4015,33.4698,33.2951,33.3179,161100.0
2009-05-26 12:00:00,43.85,43.97,43.68,43.84,174500.0,33.3103,33.4015,33.1812,33.3027,174500.0
2009-05-26 12:30:00,43.84,44.21,43.82,44.16,97000.0,33.3027,33.5838,33.2875,33.5458,97000.0
2009-05-26 13:00:00,44.15,44.23,43.91,44.0,84400.0,33.5382,33.599,33.3559,33.4243,84400.0
2009-05-26 13:30:00,43.99,44.13,43.95,44.0,73400.0,33.4167,33.523,33.3863,33.4243,73400.0
2009-05-26 14:00:00,44.01,44.11,43.81,43.85,183700.0,33.4319,33.5078,33.2799,33.3103,183700.0
2009-05-26 14:30:00,43.88,44.07,43.73,43.73,189600.0,33.3331,33.4774,33.2192,33.2192,189600.0
2009-05-26 15:00:00,43.74,43.89,43.55,43.66,275200.0,33.2268,33.3407,33.0824,33.166,275200.0
2009-05-26 15:30:00,43.66,43.86,43.51,43.82,525400.0,33.166,33.3179,33.052,33.2875,525400.0
2009-05-27 09:30:00,44.09,44.3,43.63,44.29,153400.0,33.4926,33.6522,33.1432,33.6446,153400.0
2009-05-27 10:00:00,44.3,44.57,43.92,44.49,178800.0,33.6522,33.8573,33.3635,33.7965,178800.0
2009-05-27 10:30:00,44.45,44.67,44.39,44.65,140800.0,33.7661,33.9332,33.7205,33.918,140800.0
2009-05-27 11:00:00,44.65,44.74,44.4,44.68,115900.0,33.918,33.9864,33.7281,33.9408,115900.0
2009-05-27 11:30:00,44.63,44.82,44.39,44.51,150300.0,33.9028,34.0472,33.7205,33.8117,150300.0
2009-05-27 12:00:00,44.52,44.6,44.36,44.4,239800.0,33.8193,33.8801,33.6977,33.7281,239800.0
2009-05-27 12:30:00,44.41,44.55,44.25,44.3,143600.0,33.7357,33.8421,33.6142,33.6522,143600.0
2009-05-27 13:00:00,44.29,44.59,44.29,44.5,80900.0,33.6446,33.8725,33.6446,33.8041,80900.0
2009-05-27 13:30:00,44.51,44.51,43.7,43.93,150600.0,33.8117,33.8117,33.1964,33.3711,150600.0
2009-05-27 14:00:00,43.91,43.96,43.67,43.84,100700.0,33.3559,33.3939,33.1736,33.3027,100700.0
2009-05-27 14:30:00,43.85,44.15,43.78,43.99,147900.0,33.3103,33.5382,33.2571,33.4167,147900.0
2009-05-27 15:00:00,43.98,44.21,43.58,43.69,241900.0,33.4091,33.5838,33.1052,33.1888,241900.0
2009-05-27 15:30:00,43.69,43.74,43.37,43.4,445700.0,33.1888,33.2268,32.9457,32.9685,445700.0
2009-05-28 09:30:00,42.14,43.23,42.11,42.19,336300.0,32.0113,32.8393,31.9885,32.0493,336300.0
2009-05-28 10:00:00,42.2,42.21,41.62,41.72,472300.0,32.0569,32.0645,31.6163,31.6923,472300.0
2009-05-28 10:30:00,41.73,42.14,41.46,42.14,340500.0,31.6999,32.0113,31.4948,32.0113,340500.0
2009-05-28 11:00:00,42.14,42.39,41.98,42.09,369500.0,32.0113,32.2012,31.8898,31.9734,369500.0
2009-05-28 11:30:00,42.07,42.36,42.0,42.31,107500.0,31.9582,32.1785,31.905,32.1405,107500.0
2009-05-28 12:00:00,42.32,42.38,41.83,41.89,148300.0,32.1481,32.1936,31.7758,31.8214,148300.0
2009-05-28 12:30:00,41.88,41.91,41.63,41.77,117500.0,31.8138,31.8366,31.6239,31.7303,117500.0
2009-05-28 13:00:00,41.77,42.55,41.67,42.45,182500.0,31.7303,32.3228,31.6543,32.2468,182500.0
2009-05-28 13:30:00,42.43,42.47,42.01,42.11,152400.0,32.2316,32.262,31.9126,31.9885,152400.0
2009-05-28 14:00:00,42.15,42.61,42.09,42.46,153500.0,32.0189,32.3684,31.9734,32.2544,153500.0
2009-05-28 14:30:00,42.47,42.61,42.32,42.56,244400.0,32.262,32.3684,32.1481,32.3304,244400.0
2009-05-28 15:00:00,42.56,42.7,42.35,42.58,238400.0,32.3304,32.4367,32.1709,32.3456,238400.0
2009-05-28 15:30:00,42.58,42.82,42.45,42.63,430800.0,32.3456,32.5279,32.2468,32.3836,430800.0
2009-05-29 09:30:00,42.73,43.18,42.06,42.32,470400.0,32.4595,32.8014,31.9506,32.1481,470400.0
2009-05-29 10:00:00,42.32,42.65,42.15,42.61,304000.0,32.1481,32.3988,32.0189,32.3684,304000.0
2009-05-29 10:30:00,42.61,42.64,41.98,42.28,358500.0,32.3684,32.3912,31.8898,32.1177,358500.0
2009-05-29 11:00:00,42.28,42.5,42.17,42.23,176400.0,32.1177,32.2848,32.0341,32.0797,176400.0
2009-05-29 11:30:00,42.21,42.34,42.08,42.14,161300.0,32.0645,32.1633,31.9658,32.0113,161300.0
2009-05-29 12:00:00,42.14,42.55,42.12,42.5,163800.0,32.0113,32.3228,31.9961,32.2848,163800.0
2009-05-29 12:30:00,42.5,42.6,42.37,42.38,178400.0,32.2848,32.3608,32.1861,32.1936,178400.0
2009-05-29 13:00:00,42.38,42.68,42.37,42.66,83100.0,32.1936,32.4215,32.1861,32.4063,83100.0
2009-05-29 13:30:00,42.67,42.74,42.47,42.48,131600.0,32.4139,32.4671,32.262,32.2696,131600.0
2009-05-29 14:00:00,42.49,42.63,42.42,42.47,210400.0,32.2772,32.3836,32.224,32.262,210400.0
2009-05-29 14:30:00,42.46,42.48,41.99,42.06,289200.0,32.2544,32.2696,31.8974,31.9506,289200.0
2009-05-29 15:00:00,42.06,42.06,41.86,41.99,365500.0,31.9506,31.9506,31.7986,31.8974,365500.0
2009-05-29 15:30:00,41.99,42.3,41.91,42.3,988600.0,31.8974,32.1329,31.8366,32.1329,988600.0
2009-06-01 09:30:00,43.06,44.68,43.06,44.66,295600.0,32.7102,33.9408,32.7102,33.9256,295600.0
2009-06-01 10:00:00,44.64,45.37,44.64,45.2,328300.0,33.9104,34.465,33.9104,34.3358,328300.0
2009-06-01 10:30:00,45.2,45.67,45.1,45.66,187200.0,34.3358,34.6929,34.2599,34.6853,187200.0
2009-06-01 11:00:00,45.65,46.25,45.65,46.08,365600.0,34.6777,35.1335,34.6777,35.0043,365600.0
2009-06-01 11:30:00,46.08,46.4,46.0,46.29,189700.0,35.0043,35.2474,34.9436,35.1639,189700.0
2009-06-01 12:00:00,46.3,46.5,46.2,46.48,209900.0,35.1714,35.3234,35.0955,35.3082,209900.0
2009-06-01 12:30:00,46.48,46.57,46.14,46.15,139200.0,35.3082,35.3766,35.0499,35.0575,139200.0
2009-06-01 13:00:00,46.14,46.23,46.0,46.08,177000.0,35.0499,35.1183,34.9436,35.0043,177000.0
2009-06-01 13:30:00,46.1,46.45,46.01,46.38,119400.0,35.0195,35.2854,34.9512,35.2322,119400.0
2009-06-01 14:00:00,46.39,46.5,46.35,46.46,207300.0,35.2398,35.3234,35.2094,35.293,207300.0
2009-06-01 14:30:00,46.45,46.63,46.38,46.59,408300.0,35.2854,35.4221,35.2322,35.3917,408300.0
2009-06-01 15:00:00,46.59,46.59,46.2,46.58,356800.0,35.3917,35.3917,35.0955,35.3841,356800.0
2009-06-01 15:30:00,46.58,46.8,46.52,46.67,608200.0,35.3841,35.5513,35.3386,35.4525,608200.0
2009-06-02 09:30:00,46.54,47.71,46.42,46.88,228000.0,35.3538,36.2425,35.2626,35.612,228000.0
2009-06-02 10:00:00,46.91,47.26,46.73,47.0,182400.0,35.6348,35.9007,35.4981,35.7032,182400.0
2009-06-02 10:30:00,47.01,47.09,46.75,46.76,230900.0,35.7108,35.7716,35.5133,35.5209,230900.0
2009-06-02 11:00:00,46.77,46.84,46.6,46.73,132100.0,35.5285,35.5817,35.3993,35.4981,132100.0
2009-06-02 11:30:00,46.71,46.75,46.51,46.61,134600.0,35.4829,35.5133,35.331,35.4069,134600.0
2009-06-02 12:00:00,46.61,46.84,46.57,46.71,147500.0,35.4069,35.5817,35.3766,35.4829,147500.0
2009-06-02 12:30:00,46.73,46.81,46.58,46.65,95900.0,35.4981,35.5589,35.3841,35.4373,95900.0
2009-06-02 13:00:00,46.65,46.94,46.6,46.82,95700.0,35.4373,35.6576,35.3993,35.5665,95700.0
2009-06-02 13:30:00,46.83,47.01,46.74,46.77,158100.0,35.5741,35.7108,35.5057,35.5285,158100.0
2009-06-02 14:00:00,46.76,47.15,46.69,47.13,137600.0,35.5209,35.8171,35.4677,35.8019,137600.0
2009-06-02 14:30:00,47.14,47.2,46.91,46.92,132800.0,35.8095,35.8551,35.6348,35.6424,132800.0
2009-06-02 15:00:00,46.93,47.2,46.91,46.99,240300.0,35.65,35.8551,35.6348,35.6956,240300.0
2009-06-02 15:30:00,46.99,47.28,46.9,47.01,415700.0,35.6956,35.9159,35.6272,35.7108,415700.0
2009-06-03 09:30:00,46.47,46.99,46.19,46.37,167400.0,35.3006,35.6956,35.0879,35.2246,167400.0
2009-06-03 10:00:00,46.35,46.35,45.83,45.92,178700.0,35.2094,35.2094,34.8144,34.8828,178700.0
2009-06-03 10:30:00,45.93,46.29,45.74,46.29,96700.0,34.8904,35.1639,34.746,35.1639,96700.0
2009-06-03 11:00:00,46.26,46.35,45.91,46.12,73100.0,35.1411,35.2094,34.8752,35.0347,73100.0
2009-06-03 11:30:00,46.09,46.17,45.91,45.97,66600.0,35.0119,35.0727,34.8752,34.9208,66600.0
2009-06-03 12:00:00,45.95,46.0,45.76,45.78,80100.0,34.9056,34.9436,34.7612,34.7764,80100.0
2009-06-03 12:30:00,45.77,45.98,45.74,45.87,46300.0,34.7688,34.9284,34.746,34.8448,46300.0
2009-06-03 13:00:00,45.88,45.88,45.63,45.75,71000.0,34.8524,34.8524,34.6625,34.7536,71000.0
2009-06-03 13:30:00,45.72,45.84,45.56,45.69,51100.0,34.7309,34.822,34.6093,34.7081,51100.0
2009-06-03 14:00:00,45.69,45.8,45.6,45.74,59800.0,34.7081,34.7916,34.6397,34.746,59800.0
2009-06-03 14:30:00,45.72,45.89,45.55,45.78,87000.0,34.7309,34.86,34.6017,34.7764,87000.0
2009-06-03 15:00:00,45.77,45.95,45.67,45.67,156100.0,34.7688,34.9056,34.6929,34.6929,156100.0
2009-06-03 15:30:00,45.66,46.14,45.59,46.11,289400.0,34.6853,35.0499,34.6321,35.0271,289400.0
2009-06-04 09:30:00,46.24,46.6,45.85,45.98,100600.0,35.1259,35.3993,34.8296,34.9284,100600.0
2009-06-04 10:00:00,45.97,46.32,45.66,46.22,100600.0,34.9208,35.1866,34.6853,35.1107,100600.0
2009-06-04 10:30:00,46.19,46.5,46.15,46.43,62700.0,35.0879,35.3234,35.0575,35.2702,62700.0
2009-06-04 11:00:00,46.45,46.51,46.08,46.14,62200.0,35.2854,35.331,35.0043,35.0499,62200.0
2009-06-04 11:30:00,46.12,46.19,45.96,45.96,46400.0,35.0347,35.0879,34.9132,34.9132,46400.0
2009-06-04 12:00:00,45.96,46.03,45.87,45.97,67700.0,34.9132,34.9663,34.8448,34.9208,67700.0
2009-06-04 12:30:00,45.96,46.15,45.93,46.14,55100.0,34.9132,35.0575,34.8904,35.0499,55100.0
2009-06-04 13:00:00,46.15,46.39,46.15,46.31,42800.0,35.0575,35.2398,35.0575,35.179,42800.0
2009-06-04 13:30:00,46.31,46.56,46.31,46.55,84200.0,35.179,35.369,35.179,35.3614,84200.0
2009-06-04 14:00:00,46.57,46.69,46.45,46.57,96200.0,35.3766,35.4677,35.2854,35.3766,96200.0
2009-06-04 14:30:00,46.57,46.69,46.43,46.57,89500.0,35.3766,35.4677,35.2702,35.3766,89500.0
2009-06-04 15:00:00,46.57,46.83,46.49,46.81,126900.0,35.3766,35.5741,35.3158,35.5589,126900.0
2009-06-04 15:30:00,46.8,46.95,46.59,46.85,322700.0,35.5513,35.6652,35.3917,35.5892,322700.0
2009-06-05 09:30:00,47.75,48.45,47.57,47.89,403700.0,36.2729,36.8047,36.1362,36.3793,403700.0
2009-06-05 10:00:00,47.88,48.0,47.6,47.8,305200.0,36.3717,36.4628,36.159,36.3109,305200.0
2009-06-05 10:30:00,47.8,48.18,47.73,48.15,305200.0,36.3109,36.5996,36.2577,36.5768,305200.0
2009-06-05 11:00:00,48.13,48.19,47.93,47.93,148900.0,36.5616,36.6072,36.4097,36.4097,148900.0
2009-06-05 11:30:00,47.93,48.03,47.78,47.91,205400.0,36.4097,36.4856,36.2957,36.3945,205400.0
2009-06-05 12:00:00,47.91,48.0,47.82,47.98,173800.0,36.3945,36.4628,36.3261,36.4476,173800.0
2009-06-05 12:30:00,47.99,48.09,47.88,48.02,135700.0,36.4552,36.5312,36.3717,36.478,135700.0
2009-06-05 13:00:00,48.02,48.17,47.92,48.02,113600.0,36.478,36.592,36.4021,36.478,113600.0
2009-06-05 13:30:00,48.03,48.06,47.87,47.96,90800.0,36.4856,36.5084,36.3641,36.4325,90800.0
2009-06-05 14:00:00,47.97,48.0,47.54,47.73,114600.0,36.44,36.4628,36.1134,36.2577,114600.0
2009-06-05 14:30:00,47.74,48.0,47.58,47.89,180200.0,36.2653,36.4628,36.1438,36.3793,180200.0
2009-06-05 15:00:00,47.88,47.98,47.72,47.77,166800.0,36.3717,36.4476,36.2501,36.2881,166800.0
2009-06-05 15:30:00,47.76,48.0,47.62,47.83,266600.0,36.2805,36.4628,36.1742,36.3337,266600.0
2009-06-08 09:30:00,47.29,47.33,46.56,46.85,116000.0,35.9235,35.9539,35.369,35.5892,116000.0
2009-06-08 10:00:00,46.83,47.0,46.54,46.64,90100.0,35.5741,35.7032,35.3538,35.4297,90100.0
2009-06-08 10:30:00,46.62,46.87,46.57,46.81,113000.0,35.4145,35.6044,35.3766,35.5589,113000.0
2009-06-08 11:00:00,46.77,47.16,46.72,46.81,261000.0,35.5285,35.8247,35.4905,35.5589,261000.0
2009-06-08 11:30:00,46.8,47.0,46.72,46.93,102700.0,35.5513,35.7032,35.4905,35.65,102700.0
2009-06-08 12:00:00,46.93,46.93,46.53,46.55,80700.0,35.65,35.65,35.3462,35.3614,80700.0
2009-06-08 12:30:00,46.54,46.64,46.4,46.44,46700.0,35.3538,35.4297,35.2474,35.2778,46700.0
2009-06-08 13:00:00,46.46,46.72,46.44,46.7,55900.0,35.293,35.4905,35.2778,35.4753,55900.0
2009-06-08 13:30:00,46.71,47.03,46.71,46.96,51300.0,35.4829,35.726,35.4829,35.6728,51300.0
2009-06-08 14:00:00,46.93,47.03,46.9,47.0,52700.0,35.65,35.726,35.6272,35.7032,52700.0
2009-06-08 14:30:00,47.0,47.09,46.88,47.05,68400.0,35.7032,35.7716,35.612,35.7412,68400.0
2009-06-08 15:00:00,47.05,47.71,47.04,47.64,187100.0,35.7412,36.2425,35.7336,36.1894,187100.0
2009-06-08 15:30:00,47.64,48.0,47.53,47.53,280500.0,36.1894,36.4628,36.1058,36.1058,280500.0
2009-06-09 09:30:00,47.24,48.0,47.23,47.45,139700.0,35.8855,36.4628,35.8779,36.045,139700.0
2009-06-09 10:00:00,47.43,47.66,47.08,47.19,116600.0,36.0298,36.2046,35.764,35.8475,116600.0
2009-06-09 10:30:00,47.19,47.55,47.02,47.54,217800.0,35.8475,36.121,35.7184,36.1134,217800.0
2009-06-09 11:00:00,47.54,47.58,47.41,47.44,93600.0,36.1134,36.1438,36.0146,36.0374,93600.0
2009-06-09 11:30:00,47.46,47.46,47.09,47.09,83400.0,36.0526,36.0526,35.7716,35.7716,83400.0
2009-06-09 12:00:00,47.09,47.12,46.95,47.1,150700.0,35.7716,35.7944,35.6652,35.7792,150700.0
2009-06-09 12:30:00,47.13,47.27,47.05,47.13,69200.0,35.8019,35.9083,35.7412,35.8019,69200.0
2009-06-09 13:00:00,47.14,47.34,46.99,47.16,76900.0,35.8095,35.9615,35.6956,35.8247,76900.0
2009-06-09 13:30:00,47.16,47.16,46.94,47.09,114300.0,35.8247,35.8247,35.6576,35.7716,114300.0
2009-06-09 14:00:00,47.09,47.35,47.02,47.32,99600.0,35.7716,35.9691,35.7184,35.9463,99600.0
2009-06-09 14:30:00,47.34,47.51,47.22,47.33,110800.0,35.9615,36.0906,35.8703,35.9539,110800.0
2009-06-09 15:00:00,47.34,47.43,47.13,47.24,145500.0,35.9615,36.0298,35.8019,35.8855,145500.0
2009-06-09 15:30:00,47.24,47.4,47.13,47.28,205200.0,35.8855,36.0071,35.8019,35.9159,205200.0
2009-06-10 09:30:00,47.68,48.15,47.3,47.54,95500.0,36.2198,36.5768,35.9311,36.1134,95500.0
2009-06-10 10:00:00,47.54,47.55,46.53,46.63,233000.0,36.1134,36.121,35.3462,35.4221,233000.0
2009-06-10 10:30:00,46.65,46.68,46.13,46.31,131300.0,35.4373,35.4601,35.0423,35.179,131300.0
2009-06-10 11:00:00,46.32,46.49,46.25,46.31,97400.0,35.1866,35.3158,35.1335,35.179,97400.0
2009-06-10 11:30:00,46.32,46.53,46.19,46.51,130500.0,35.1866,35.3462,35.0879,35.331,130500.0
2009-06-10 12:00:00,46.52,46.9,46.52,46.86,62600.0,35.3386,35.6272,35.3386,35.5968,62600.0
2009-06-10 12:30:00,46.85,46.91,46.73,46.83,54900.0,35.5892,35.6348,35.4981,35.5741,54900.0
2009-06-10 13:00:00,46.8,46.82,46.27,46.3,188500.0,35.5513,35.5665,35.1487,35.1714,188500.0
2009-06-10 13:30:00,46.29,46.47,46.28,46.47,117600.0,35.1639,35.3006,35.1563,35.3006,117600.0
2009-06-10 14:00:00,46.47,46.68,46.36,46.6,130600.0,35.3006,35.4601,35.217,35.3993,130600.0
2009-06-10 14:30:00,46.57,46.83,46.5,46.7,67200.0,35.3766,35.5741,35.3234,35.4753,67200.0
2009-06-10 15:00:00,46.72,46.79,46.57,46.65,140700.0,35.4905,35.5437,35.3766,35.4373,140700.0
2009-06-10 15:30:00,46.65,47.06,46.64,47.01,226800.0,35.4373,35.7488,35.4297,35.7108,226800.0
2009-06-11 09:30:00,47.04,47.1,46.52,46.61,211000.0,35.7336,35.7792,35.3386,35.4069,211000.0
2009-06-11 10:00:00,46.62,47.04,46.51,46.65,228200.0,35.4145,35.7336,35.331,35.4373,228200.0
2009-06-11 10:30:00,46.63,46.68,46.16,46.21,123100.0,35.4221,35.4601,35.0651,35.1031,123100.0
2009-06-11 11:00:00,46.22,46.51,46.08,46.51,104700.0,35.1107,35.331,35.0043,35.331,104700.0
2009-06-11 11:30:00,46.51,46.53,46.36,46.38,68600.0,35.331,35.3462,35.217,35.2322,68600.0
2009-06-11 12:00:00,46.38,46.38,46.16,46.27,73700.0,35.2322,35.2322,35.0651,35.1487,73700.0
2009-06-11 12:30:00,46.23,46.44,46.23,46.44,87900.0,35.1183,35.2778,35.1183,35.2778,87900.0
2009-06-11 13:00:00,46.41,46.88,46.41,46.87,88700.0,35.255,35.612,35.255,35.6044,88700.0
2009-06-11 13:30:00,46.87,46.95,46.58,46.6,82900.0,35.6044,35.6652,35.3841,35.3993,82900.0
2009-06-11 14:00:00,46.6,46.64,46.47,46.52,87600.0,35.3993,35.4297,35.3006,35.3386,87600.0
2009-06-11 14:30:00,46.51,46.55,46.28,46.3,218200.0,35.331,35.3614,35.1563,35.1714,218200.0
2009-06-11 15:00:00,46.32,46.6,46.3,46.43,83300.0,35.1866,35.3993,35.1714,35.2702,83300.0
2009-06-11 15:30:00,46.42,46.52,46.15,46.15,266400.0,35.2626,35.3386,35.0575,35.0575,266400.0
2009-06-12 09:30:00,45.92,46.04,45.6,45.73,84000.0,34.8828,34.9739,34.6397,34.7385,84000.0
2009-06-12 10:00:00,45.7,45.75,45.31,45.7,139600.0,34.7157,34.7536,34.4194,34.7157,139600.0
2009-06-12 10:30:00,45.7,45.95,45.63,45.92,59900.0,34.7157,34.9056,34.6625,34.8828,59900.0
2009-06-12 11:00:00,45.95,46.08,45.7,45.86,99600.0,34.9056,35.0043,34.7157,34.8372,99600.0
2009-06-12 11:30:00,45.87,46.04,45.76,45.76,44000.0,34.8448,34.9739,34.7612,34.7612,44000.0
2009-06-12 12:00:00,45.74,45.8,45.66,45.74,17700.0,34.746,34.7916,34.6853,34.746,17700.0
2009-06-12 12:30:00,45.74,45.79,45.63,45.79,34400.0,34.746,34.784,34.6625,34.784,34400.0
2009-06-12 13:00:00,45.79,45.85,45.61,45.67,58200.0,34.784,34.8296,34.6473,34.6929,58200.0
2009-06-12 13:30:00,45.68,45.93,45.65,45.86,44200.0,34.7005,34.8904,34.6777,34.8372,44200.0
2009-06-12 14:00:00,45.86,45.89,45.73,45.78,50300.0,34.8372,34.86,34.7385,34.7764,50300.0
2009-06-12 14:30:00,45.78,46.09,45.78,46.04,48100.0,34.7764,35.0119,34.7764,34.9739,48100.0
2009-06-12 15:00:00,46.05,46.2,46.05,46.16,50100.0,34.9815,35.0955,34.9815,35.0651,50100.0
2009-06-12 15:30:00,46.17,46.2,45.89,46.15,166500.0,35.0727,35.0955,34.86,35.0575,166500.0
2009-06-15 09:30:00,45.45,45.47,44.37,44.69,138000.0,34.5258,34.5409,33.7053,33.9484,138000.0
2009-06-15 10:00:00,44.66,44.69,44.47,44.49,116600.0,33.9256,33.9484,33.7813,33.7965,116600.0
2009-06-15 10:30:00,44.49,44.49,44.12,44.33,62000.0,33.7965,33.7965,33.5154,33.675,62000.0
2009-06-15 11:00:00,44.32,44.35,44.0,44.21,56900.0,33.6674,33.6901,33.4243,33.5838,56900.0
2009-06-15 11:30:00,44.21,44.44,44.21,44.36,71700.0,33.5838,33.7585,33.5838,33.6977,71700.0
2009-06-15 12:00:00,44.36,44.43,44.2,44.24,52500.0,33.6977,33.7509,33.5762,33.6066,52500.0
2009-06-15 12:30:00,44.24,44.41,44.23,44.38,42400.0,33.6066,33.7357,33.599,33.7129,42400.0
2009-06-15 13:00:00,44.36,44.45,44.27,44.31,40700.0,33.6977,33.7661,33.6294,33.6598,40700.0
2009-06-15 13:30:00,44.29,44.44,44.21,44.39,41100.0,33.6446,33.7585,33.5838,33.7205,41100.0
2009-06-15 14:00:00,44.4,44.48,44.34,44.43,46400.0,33.7281,33.7889,33.6825,33.7509,46400.0
2009-06-15 14:30:00,44.41,44.43,44.26,44.32,69400.0,33.7357,33.7509,33.6218,33.6674,69400.0
2009-06-15 15:00:00,44.33,44.49,44.26,44.42,142500.0,33.675,33.7965,33.6218,33.7433,142500.0
2009-06-15 15:30:00,44.43,44.6,44.4,44.51,193200.0,33.7509,33.8801,33.7281,33.8117,193200.0
2009-06-16 09:30:00,44.58,45.16,44.58,44.69,89800.0,33.8649,34.3055,33.8649,33.9484,89800.0
2009-06-16 10:00:00,44.71,44.96,44.61,44.76,143200.0,33.9636,34.1535,33.8877,34.0016,143200.0
2009-06-16 10:30:00,44.74,44.81,44.48,44.53,102800.0,33.9864,34.0396,33.7889,33.8269,102800.0
2009-06-16 11:00:00,44.52,44.58,44.44,44.44,29900.0,33.8193,33.8649,33.7585,33.7585,29900.0
2009-06-16 11:30:00,44.42,44.42,43.93,43.96,60600.0,33.7433,33.7433,33.3711,33.3939,60600.0
2009-06-16 12:00:00,43.96,44.02,43.88,43.95,57800.0,33.3939,33.4395,33.3331,33.3863,57800.0
2009-06-16 12:30:00,43.97,43.97,43.5,43.54,73500.0,33.4015,33.4015,33.0444,33.0748,73500.0
2009-06-16 13:00:00,43.53,43.65,43.45,43.5,56200.0,33.0672,33.1584,33.0065,33.0444,56200.0
2009-06-16 13:30:00,43.49,43.66,43.42,43.62,86200.0,33.0369,33.166,32.9837,33.1356,86200.0
2009-06-16 14:00:00,43.6,43.64,43.41,43.53,73600.0,33.1204,33.1508,32.9761,33.0672,73600.0
2009-06-16 14:30:00,43.51,43.7,43.42,43.66,102600.0,33.052,33.1964,32.9837,33.166,102600.0
2009-06-16 15:00:00,43.67,43.74,43.49,43.65,135000.0,33.1736,33.2268,33.0369,33.1584,135000.0
2009-06-16 15:30:00,43.64,43.8,43.37,43.44,291000.0,33.1508,33.2723,32.9457,32.9989,291000.0
2009-06-17 09:30:00,43.05,43.58,42.57,42.69,82200.0,32.7026,33.1052,32.338,32.4291,82200.0
2009-06-17 10:00:00,42.65,43.36,42.62,43.23,90800.0,32.3988,32.9381,32.376,32.8393,90800.0
2009-06-17 10:30:00,43.24,43.24,42.99,43.08,68700.0,32.8469,32.8469,32.657,32.7254,68700.0
2009-06-17 11:00:00,43.08,43.33,42.99,43.23,137800.0,32.7254,32.9153,32.657,32.8393,137800.0
2009-06-17 11:30:00,43.23,43.32,43.06,43.3,105400.0,32.8393,32.9077,32.7102,32.8925,105400.0
2009-06-17 12:00:00,43.31,43.61,43.28,43.44,85200.0,32.9001,33.128,32.8773,32.9989,85200.0
2009-06-17 12:30:00,43.42,43.54,43.19,43.26,95100.0,32.9837,33.0748,32.809,32.8621,95100.0
2009-06-17 13:00:00,43.25,43.47,43.16,43.47,50300.0,32.8545,33.0217,32.7862,33.0217,50300.0
2009-06-17 13:30:00,43.46,43.65,43.44,43.51,103500.0,33.0141,33.1584,32.9989,33.052,103500.0
2009-06-17 14:00:00,43.52,43.66,43.46,43.54,55700.0,33.0596,33.166,33.0141,33.0748,55700.0
2009-06-17 14:30:00,43.55,43.55,43.21,43.32,77500.0,33.0824,33.0824,32.8242,32.9077,77500.0
2009-06-17 15:00:00,43.32,43.32,42.95,42.99,305900.0,32.9077,32.9077,32.6266,32.657,305900.0
2009-06-17 15:30:00,42.99,43.28,42.84,43.08,294700.0,32.657,32.8773,32.5431,32.7254,294700.0
2009-06-18 09:30:00,43.21,43.21,42.22,42.95,134300.0,32.8242,32.8242,32.0721,32.6266,134300.0
2009-06-18 10:00:00,42.96,43.4,42.84,43.1,147700.0,32.6342,32.9685,32.5431,32.7406,147700.0
2009-06-18 10:30:00,43.11,43.15,42.76,42.91,73200.0,32.7482,32.7786,32.4823,32.5963,73200.0
2009-06-18 11:00:00,42.95,43.03,42.85,42.92,36400.0,32.6266,32.6874,32.5507,32.6039,36400.0
2009-06-18 11:30:00,42.91,42.91,42.75,42.87,30900.0,32.5963,32.5963,32.4747,32.5659,30900.0
2009-06-18 12:00:00,42.9,42.9,42.78,42.82,47500.0,32.5887,32.5887,32.4975,32.5279,47500.0
2009-06-18 12:30:00,42.82,42.96,42.8,42.89,40600.0,32.5279,32.6342,32.5127,32.5811,40600.0
2009-06-18 13:00:00,42.88,43.02,42.85,42.95,39300.0,32.5735,32.6798,32.5507,32.6266,39300.0
2009-06-18 13:30:00,42.95,42.97,42.8,42.85,56300.0,32.6266,32.6418,32.5127,32.5507,56300.0
2009-06-18 14:00:00,42.86,42.89,42.66,42.71,117000.0,32.5583,32.5811,32.4063,32.4443,117000.0
2009-06-18 14:30:00,42.7,42.9,42.6,42.9,88500.0,32.4367,32.5887,32.3608,32.5887,88500.0
2009-06-18 15:00:00,42.89,42.99,42.74,42.77,124100.0,32.5811,32.657,32.4671,32.4899,124100.0
2009-06-18 15:30:00,42.78,42.85,42.57,42.72,181900.0,32.4975,32.5507,32.338,32.4519,181900.0
2009-06-19 09:30:00,43.09,43.33,42.99,43.03,411300.0,32.733,32.9153,32.657,32.6874,411300.0
2009-06-19 10:00:00,43.07,43.15,42.74,42.75,95200.0,32.7178,32.7786,32.4671,32.4747,95200.0
2009-06-19 10:30:00,42.74,42.92,42.72,42.86,61700.0,32.4671,32.6039,32.4519,32.5583,61700.0
2009-06-19 11:00:00,42.87,43.08,42.86,43.01,51800.0,32.5659,32.7254,32.5583,32.6722,51800.0
2009-06-19 11:30:00,43.0,43.05,42.91,42.95,44900.0,32.6646,32.7026,32.5963,32.6266,44900.0
2009-06-19 12:00:00,42.91,42.92,42.58,42.6,42200.0,32.5963,32.6039,32.3456,32.3608,42200.0
2009-06-19 12:30:00,42.6,42.66,42.52,42.55,55700.0,32.3608,32.4063,32.3,32.3228,55700.0
2009-06-19 13:00:00,42.55,42.65,42.47,42.48,53900.0,32.3228,32.3988,32.262,32.2696,53900.0
2009-06-19 13:30:00,42.5,42.63,42.43,42.44,56200.0,32.2848,32.3836,32.2316,32.2392,56200.0
2009-06-19 14:00:00,42.44,42.48,42.29,42.32,44200.0,32.2392,32.2696,32.1253,32.1481,44200.0
2009-06-19 14:30:00,42.33,42.46,42.33,42.43,73200.0,32.1557,32.2544,32.1557,32.2316,73200.0
2009-06-19 15:00:00,42.43,42.55,42.39,42.54,89500.0,32.2316,32.3228,32.2012,32.3152,89500.0
2009-06-19 15:30:00,42.54,42.58,42.39,42.44,206400.0,32.3152,32.3456,32.2012,32.2392,206400.0
2009-06-22 09:30:00,41.86,41.95,41.08,41.12,120600.0,31.7986,31.867,31.2061,31.2365,120600.0
2009-06-22 10:00:00,41.13,41.39,41.02,41.3,101300.0,31.2441,31.4416,31.1605,31.3732,101300.0
2009-06-22 10:30:00,41.28,41.28,40.91,41.01,104100.0,31.358,31.358,31.077,31.1529,104100.0
2009-06-22 11:00:00,41.06,41.08,40.93,40.96,70000.0,31.1909,31.2061,31.0922,31.115,70000.0
2009-06-22 11:30:00,40.94,40.94,40.75,40.83,83900.0,31.0998,31.0998,30.9554,31.0162,83900.0
2009-06-22 12:00:00,40.81,40.9,40.73,40.76,59700.0,31.001,31.0694,30.9402,30.963,59700.0
2009-06-22 12:30:00,40.78,40.89,40.77,40.87,32200.0,30.9782,31.0618,30.9706,31.0466,32200.0
2009-06-22 13:00:00,40.86,40.88,40.72,40.79,63800.0,31.039,31.0542,30.9326,30.9858,63800.0
2009-06-22 13:30:00,40.8,40.98,40.79,40.98,65000.0,30.9934,31.1301,30.9858,31.1301,65000.0
2009-06-22 14:00:00,40.96,41.03,40.88,40.96,77500.0,31.115,31.1681,31.0542,31.115,77500.0
2009-06-22 14:30:00,40.94,41.04,40.88,40.95,84400.0,31.0998,31.1757,31.0542,31.1074,84400.0
2009-06-22 15:00:00,40.95,41.0,40.8,40.86,119900.0,31.1074,31.1453,30.9934,31.039,119900.0
2009-06-22 15:30:00,40.86,40.92,40.56,40.58,294800.0,31.039,31.0846,30.8111,30.8263,294800.0
2009-06-23 09:30:00,40.7,41.0,40.41,40.88,138800.0,30.9174,31.1453,30.6972,31.0542,138800.0
2009-06-23 10:00:00,40.88,41.0,40.53,40.65,148500.0,31.0542,31.1453,30.7883,30.8795,148500.0
2009-06-23 10:30:00,40.66,40.79,40.5,40.72,220500.0,30.8871,30.9858,30.7655,30.9326,220500.0
2009-06-23 11:00:00,40.73,40.87,40.68,40.86,108400.0,30.9402,31.0466,30.9023,31.039,108400.0
2009-06-23 11:30:00,40.87,41.17,40.87,41.08,92700.0,31.0466,31.2745,31.0466,31.2061,92700.0
2009-06-23 12:00:00,41.08,41.08,40.74,40.78,75700.0,31.2061,31.2061,30.9478,30.9782,75700.0
2009-06-23 12:30:00,40.78,41.01,40.77,40.96,71500.0,30.9782,31.1529,30.9706,31.115,71500.0
2009-06-23 13:00:00,40.95,41.24,40.95,41.0,87700.0,31.1074,31.3277,31.1074,31.1453,87700.0
2009-06-23 13:30:00,41.01,41.05,40.88,40.89,39600.0,31.1529,31.1833,31.0542,31.0618,39600.0
2009-06-23 14:00:00,40.87,41.14,40.78,41.05,54700.0,31.0466,31.2517,30.9782,31.1833,54700.0
2009-06-23 14:30:00,41.04,41.16,40.86,41.08,173300.0,31.1757,31.2669,31.039,31.2061,173300.0
2009-06-23 15:00:00,41.06,41.1,40.92,41.06,101900.0,31.1909,31.2213,31.0846,31.1909,101900.0
2009-06-23 15:30:00,41.07,41.07,40.76,40.83,578500.0,31.1985,31.1985,30.963,31.0162,578500.0
2009-06-24 09:30:00,40.92,42.29,40.85,42.23,214500.0,31.0846,32.1253,31.0314,32.0797,214500.0
2009-06-24 10:00:00,42.23,42.55,41.93,42.51,169100.0,32.0797,32.3228,31.8518,32.2924,169100.0
2009-06-24 10:30:00,42.51,42.61,42.41,42.45,42600.0,32.2924,32.3684,32.2164,32.2468,42600.0
2009-06-24 11:00:00,42.42,42.42,42.15,42.25,83000.0,32.224,32.224,32.0189,32.0949,83000.0
2009-06-24 11:30:00,42.25,42.36,42.11,42.18,24000.0,32.0949,32.1785,31.9885,32.0417,24000.0
2009-06-24 12:00:00,42.2,42.2,42.07,42.12,29000.0,32.0569,32.0569,31.9582,31.9961,29000.0
2009-06-24 12:30:00,42.13,42.14,41.92,42.01,43500.0,32.0037,32.0113,31.8442,31.9126,43500.0
2009-06-24 13:00:00,41.99,42.02,41.95,41.98,17900.0,31.8974,31.9202,31.867,31.8898,17900.0
2009-06-24 13:30:00,41.98,41.98,41.8,41.84,50300.0,31.8898,31.8898,31.7531,31.7834,50300.0
2009-06-24 14:00:00,41.85,41.91,41.39,41.46,132100.0,31.791,31.8366,31.4416,31.4948,132100.0
2009-06-24 14:30:00,41.46,41.52,41.11,41.22,271600.0,31.4948,31.5404,31.2289,31.3125,271600.0
2009-06-24 15:00:00,41.22,41.33,40.77,41.02,320100.0,31.3125,31.396,30.9706,31.1605,320100.0
2009-06-24 15:30:00,41.02,41.18,40.76,41.07,341800.0,31.1605,31.2821,30.963,31.1985,341800.0
2009-06-25 09:30:00,40.57,41.31,39.92,41.15,472900.0,30.8187,31.3808,30.3249,31.2593,472900.0
2009-06-25 10:00:00,41.15,41.25,40.99,41.16,194600.0,31.2593,31.3353,31.1377,31.2669,194600.0
2009-06-25 10:30:00,41.18,41.23,41.09,41.18,117400.0,31.2821,31.3201,31.2137,31.2821,117400.0
2009-06-25 11:00:00,41.2,41.5,41.17,41.5,138100.0,31.2973,31.5252,31.2745,31.5252,138100.0
2009-06-25 11:30:00,41.5,41.78,41.48,41.58,198000.0,31.5252,31.7379,31.51,31.5859,198000.0
2009-06-25 12:00:00,41.59,41.9,41.56,41.86,124100.0,31.5935,31.829,31.5707,31.7986,124100.0
2009-06-25 12:30:00,41.88,41.92,41.59,41.62,130600.0,31.8138,31.8442,31.5935,31.6163,130600.0
2009-06-25 13:00:00,41.61,42.0,41.54,41.88,122900.0,31.6087,31.905,31.5555,31.8138,122900.0
2009-06-25 13:30:00,41.88,42.06,41.88,41.98,136800.0,31.8138,31.9506,31.8138,31.8898,136800.0
2009-06-25 14:00:00,41.98,42.04,41.84,41.96,466300.0,31.8898,31.9354,31.7834,31.8746,466300.0
2009-06-25 14:30:00,41.96,42.21,41.91,42.16,191800.0,31.8746,32.0645,31.8366,32.0265,191800.0
2009-06-25 15:00:00,42.16,42.39,42.08,42.36,185600.0,32.0265,32.2012,31.9658,32.1785,185600.0
2009-06-25 15:30:00,42.35,42.36,42.01,42.16,399000.0,32.1709,32.1785,31.9126,32.0265,399000.0
2009-06-26 09:30:00,42.08,42.74,42.02,42.33,216800.0,31.9658,32.4671,31.9202,32.1557,216800.0
2009-06-26 10:00:00,42.29,42.47,42.09,42.3,258300.0,32.1253,32.262,31.9734,32.1329,258300.0
2009-06-26 10:30:00,42.33,42.5,42.29,42.48,122500.0,32.1557,32.2848,32.1253,32.2696,122500.0
2009-06-26 11:00:00,42.48,42.6,42.31,42.53,186200.0,32.2696,32.3608,32.1405,32.3076,186200.0
2009-06-26 11:30:00,42.57,42.82,42.54,42.58,271100.0,32.338,32.5279,32.3152,32.3456,271100.0
2009-06-26 12:00:00,42.58,42.63,42.39,42.41,70300.0,32.3456,32.3836,32.2012,32.2164,70300.0
2009-06-26 12:30:00,42.4,42.57,42.33,42.46,57100.0,32.2088,32.338,32.1557,32.2544,57100.0
2009-06-26 13:00:00,42.47,42.6,42.44,42.58,87000.0,32.262,32.3608,32.2392,32.3456,87000.0
2009-06-26 13:30:00,42.57,42.66,42.49,42.56,103100.0,32.338,32.4063,32.2772,32.3304,103100.0
2009-06-26 14:00:00,42.56,42.73,42.55,42.69,114000.0,32.3304,32.4595,32.3228,32.4291,114000.0
2009-06-26 14:30:00,42.68,42.94,42.67,42.94,147900.0,32.4215,32.619,32.4139,32.619,147900.0
2009-06-26 15:00:00,42.93,42.96,42.72,42.75,158800.0,32.6115,32.6342,32.4519,32.4747,158800.0
2009-06-26 15:30:00,42.76,42.87,42.55,42.66,562500.0,32.4823,32.5659,32.3228,32.4063,562500.0
2009-06-29 09:30:00,42.88,42.91,42.44,42.62,259900.0,32.5735,32.5963,32.2392,32.376,259900.0
2009-06-29 10:00:00,42.61,43.39,42.61,43.38,149000.0,32.3684,32.9609,32.3684,32.9533,149000.0
2009-06-29 10:30:00,43.38,43.4,43.2,43.28,44700.0,32.9533,32.9685,32.8166,32.8773,44700.0
2009-06-29 11:00:00,43.26,43.36,43.23,43.32,90800.0,32.8621,32.9381,32.8393,32.9077,90800.0
2009-06-29 11:30:00,43.32,43.32,43.23,43.27,119200.0,32.9077,32.9077,32.8393,32.8697,119200.0
2009-06-29 12:00:00,43.26,43.29,43.02,43.04,83200.0,32.8621,32.8849,32.6798,32.695,83200.0
2009-06-29 12:30:00,43.05,43.15,42.95,42.96,48800.0,32.7026,32.7786,32.6266,32.6342,48800.0
2009-06-29 13:00:00,42.95,43.03,42.93,42.95,56500.0,32.6266,32.6874,32.6115,32.6266,56500.0
2009-06-29 13:30:00,42.95,42.96,42.82,42.91,56300.0,32.6266,32.6342,32.5279,32.5963,56300.0
2009-06-29 14:00:00,42.91,42.92,42.76,42.86,79200.0,32.5963,32.6039,32.4823,32.5583,79200.0
2009-06-29 14:30:00,42.86,42.99,42.85,42.98,116600.0,32.5583,32.657,32.5507,32.6494,116600.0
2009-06-29 15:00:00,42.99,43.06,42.97,42.99,99800.0,32.657,32.7102,32.6418,32.657,99800.0
2009-06-29 15:30:00,42.99,43.07,42.83,43.04,415300.0,32.657,32.7178,32.5355,32.695,415300.0
2009-06-30 09:30:00,42.95,43.4,42.62,43.38,140700.0,32.6266,32.9685,32.376,32.9533,140700.0
2009-06-30 10:00:00,43.32,43.34,42.83,42.85,224400.0,32.9077,32.9229,32.5355,32.5507,224400.0
2009-06-30 10:30:00,42.84,42.85,42.42,42.71,224200.0,32.5431,32.5507,32.224,32.4443,224200.0
2009-06-30 11:00:00,42.71,42.87,42.65,42.8,125800.0,32.4443,32.5659,32.3988,32.5127,125800.0
2009-06-30 11:30:00,42.79,42.89,42.7,42.86,127200.0,32.5051,32.5811,32.4367,32.5583,127200.0
2009-06-30 12:00:00,42.86,43.09,42.83,43.08,101000.0,32.5583,32.733,32.5355,32.7254,101000.0
2009-06-30 12:30:00,43.09,43.26,43.08,43.19,143800.0,32.733,32.8621,32.7254,32.809,143800.0
2009-06-30 13:00:00,43.18,43.23,42.98,43.05,161100.0,32.8014,32.8393,32.6494,32.7026,161100.0
2009-06-30 13:30:00,43.06,43.07,42.76,42.78,130400.0,32.7102,32.7178,32.4823,32.4975,130400.0
2009-06-30 14:00:00,42.78,42.88,42.72,42.76,91900.0,32.4975,32.5735,32.4519,32.4823,91900.0
2009-06-30 14:30:00,42.78,42.96,42.68,42.9,143500.0,32.4975,32.6342,32.4215,32.5887,143500.0
2009-06-30 15:00:00,42.91,43.01,42.79,42.88,188500.0,32.5963,32.6722,32.5051,32.5735,188500.0
2009-06-30 15:30:00,42.89,43.16,42.86,42.99,508700.0,32.5811,32.7862,32.5583,32.657,508700.0
2009-07-01 09:30:00,43.15,43.6,43.06,43.54,88600.0,32.7786,33.1204,32.7102,33.0748,88600.0
2009-07-01 10:00:00,43.51,44.09,43.42,44.06,216900.0,33.052,33.4926,32.9837,33.4698,216900.0
2009-07-01 10:30:00,44.06,44.17,43.82,43.84,100000.0,33.4698,33.5534,33.2875,33.3027,100000.0
2009-07-01 11:00:00,43.83,43.9,43.49,43.5,119500.0,33.2951,33.3483,33.0369,33.0444,119500.0
2009-07-01 11:30:00,43.49,43.51,43.33,43.33,126900.0,33.0369,33.052,32.9153,32.9153,126900.0
2009-07-01 12:00:00,43.35,43.36,43.05,43.16,148300.0,32.9305,32.9381,32.7026,32.7862,148300.0
2009-07-01 12:30:00,43.16,43.18,42.89,42.89,98300.0,32.7862,32.8014,32.5811,32.5811,98300.0
2009-07-01 13:00:00,42.9,43.24,42.88,43.24,128200.0,32.5887,32.8469,32.5735,32.8469,128200.0
2009-07-01 13:30:00,43.24,43.35,43.22,43.29,87000.0,32.8469,32.9305,32.8317,32.8849,87000.0
2009-07-01 14:00:00,43.29,43.31,43.2,43.24,135900.0,32.8849,32.9001,32.8166,32.8469,135900.0
2009-07-01 14:30:00,43.27,43.32,43.13,43.16,147900.0,32.8697,32.9077,32.7634,32.7862,147900.0
2009-07-01 15:00:00,43.17,43.25,43.02,43.05,208500.0,32.7938,32.8545,32.6798,32.7026,208500.0
2009-07-01 15:30:00,43.05,43.05,42.76,42.86,371300.0,32.7026,32.7026,32.4823,32.5583,371300.0
2009-07-02 09:30:00,42.21,42.26,41.54,41.72,166800.0,32.0645,32.1025,31.5555,31.6923,166800.0
2009-07-02 10:00:00,41.73,41.74,41.6,41.7,182100.0,31.6999,31.7075,31.6011,31.6771,182100.0
2009-07-02 10:30:00,41.69,42.02,41.65,42.0,121400.0,31.6695,31.9202,31.6391,31.905,121400.0
2009-07-02 11:00:00,42.0,42.06,41.92,42.01,141600.0,31.905,31.9506,31.8442,31.9126,141600.0
2009-07-02 11:30:00,42.01,42.01,41.81,41.89,138400.0,31.9126,31.9126,31.7607,31.8214,138400.0
2009-07-02 12:00:00,41.89,41.89,41.75,41.81,49300.0,31.8214,31.8214,31.7151,31.7607,49300.0
2009-07-02 12:30:00,41.79,41.83,41.78,41.78,33200.0,31.7455,31.7758,31.7379,31.7379,33200.0
2009-07-02 13:00:00,41.79,41.81,41.73,41.76,54500.0,31.7455,31.7607,31.6999,31.7227,54500.0
2009-07-02 13:30:00,41.75,41.76,41.64,41.7,86800.0,31.7151,31.7227,31.6315,31.6771,86800.0
2009-07-02 14:00:00,41.69,41.71,41.65,41.69,64300.0,31.6695,31.6847,31.6391,31.6695,64300.0
2009-07-02 14:30:00,41.68,41.7,41.63,41.68,58900.0,31.6619,31.6771,31.6239,31.6619,58900.0
2009-07-02 15:00:00,41.67,41.68,41.41,41.47,89900.0,31.6543,31.6619,31.4568,31.5024,89900.0
2009-07-02 15:30:00,41.46,41.54,41.36,41.37,276200.0,31.4948,31.5555,31.4188,31.4264,276200.0
2009-07-06 09:30:00,41.0,41.31,40.88,41.03,188700.0,31.1453,31.3808,31.0542,31.1681,188700.0
2009-07-06 10:00:00,41.07,41.09,40.69,40.76,121400.0,31.1985,31.2137,30.9099,30.963,121400.0
2009-07-06 10:30:00,40.74,40.97,40.71,40.96,227000.0,30.9478,31.1226,30.925,31.115,227000.0
2009-07-06 11:00:00,40.95,41.01,40.86,40.88,74700.0,31.1074,31.1529,31.039,31.0542,74700.0
2009-07-06 11:30:00,40.88,41.1,40.88,41.03,73400.0,31.0542,31.2213,31.0542,31.1681,73400.0
2009-07-06 12:00:00,41.02,41.04,40.92,41.0,179900.0,31.1605,31.1757,31.0846,31.1453,179900.0
2009-07-06 12:30:00,41.0,41.0,40.82,40.87,40700.0,31.1453,31.1453,31.0086,31.0466,40700.0
2009-07-06 13:00:00,40.88,41.12,40.88,41.07,85200.0,31.0542,31.2365,31.0542,31.1985,85200.0
2009-07-06 13:30:00,41.07,41.16,41.03,41.03,62500.0,31.1985,31.2669,31.1681,31.1681,62500.0
2009-07-06 14:00:00,41.04,41.07,40.87,41.0,79900.0,31.1757,31.1985,31.0466,31.1453,79900.0
2009-07-06 14:30:00,40.99,41.0,40.87,40.91,107700.0,31.1377,31.1453,31.0466,31.077,107700.0
2009-07-06 15:00:00,40.93,40.97,40.86,40.9,139800.0,31.0922,31.1226,31.039,31.0694,139800.0
2009-07-06 15:30:00,40.9,41.23,40.83,41.15,332200.0,31.0694,31.3201,31.0162,31.2593,332200.0
2009-07-07 09:30:00,41.17,41.58,41.01,41.09,110300.0,31.2745,31.5859,31.1529,31.2137,110300.0
2009-07-07 10:00:00,41.11,41.16,40.9,40.95,138300.0,31.2289,31.2669,31.0694,31.1074,138300.0
2009-07-07 10:30:00,40.93,40.93,40.57,40.62,133700.0,31.0922,31.0922,30.8187,30.8567,133700.0
2009-07-07 11:00:00,40.58,40.67,40.5,40.53,66900.0,30.8263,30.8947,30.7655,30.7883,66900.0
2009-07-07 11:30:00,40.53,40.72,40.5,40.7,101500.0,30.7883,30.9326,30.7655,30.9174,101500.0
2009-07-07 12:00:00,40.68,40.71,40.42,40.53,141200.0,30.9023,30.925,30.7047,30.7883,141200.0
2009-07-07 12:30:00,40.53,40.55,40.4,40.41,50800.0,30.7883,30.8035,30.6896,30.6972,50800.0
2009-07-07 13:00:00,40.39,40.71,40.39,40.63,62900.0,30.682,30.925,30.682,30.8643,62900.0
2009-07-07 13:30:00,40.63,40.75,40.62,40.7,58200.0,30.8643,30.9554,30.8567,30.9174,58200.0
2009-07-07 14:00:00,40.7,40.73,40.53,40.57,97600.0,30.9174,30.9402,30.7883,30.8187,97600.0
2009-07-07 14:30:00,40.55,40.57,40.31,40.35,75300.0,30.8035,30.8187,30.6212,30.6516,75300.0
2009-07-07 15:00:00,40.35,40.35,40.12,40.32,132000.0,30.6516,30.6516,30.4769,30.6288,132000.0
2009-07-07 15:30:00,40.31,40.35,39.95,39.98,321100.0,30.6212,30.6516,30.3477,30.3705,321100.0
2009-07-08 09:30:00,39.86,40.24,39.86,39.9,88300.0,30.2793,30.568,30.2793,30.3097,88300.0
2009-07-08 10:00:00,39.9,40.14,39.78,40.04,219000.0,30.3097,30.492,30.2186,30.4161,219000.0
2009-07-08 10:30:00,40.05,40.06,39.93,39.99,111600.0,30.4237,30.4313,30.3325,30.3781,111600.0
2009-07-08 11:00:00,39.99,40.01,39.58,39.73,104300.0,30.3781,30.3933,30.0666,30.1806,104300.0
2009-07-08 11:30:00,39.74,39.84,39.62,39.78,125700.0,30.1882,30.2642,30.097,30.2186,125700.0
2009-07-08 12:00:00,39.78,39.85,39.65,39.72,158700.0,30.2186,30.2718,30.1198,30.173,158700.0
2009-07-08 12:30:00,39.71,39.99,39.71,39.95,119300.0,30.1654,30.3781,30.1654,30.3477,119300.0
2009-07-08 13:00:00,39.95,40.46,39.95,40.46,229100.0,30.3477,30.7351,30.3477,30.7351,229100.0
2009-07-08 13:30:00,40.46,40.61,40.37,40.4,211700.0,30.7351,30.8491,30.6668,30.6896,211700.0
2009-07-08 14:00:00,40.38,40.43,40.08,40.15,103600.0,30.6744,30.7123,30.4465,30.4996,103600.0
2009-07-08 14:30:00,40.16,40.21,39.97,40.07,249100.0,30.5072,30.5452,30.3629,30.4389,249100.0
2009-07-08 15:00:00,40.07,40.34,40.0,40.09,314700.0,30.4389,30.644,30.3857,30.4541,314700.0
2009-07-08 15:30:00,40.08,40.53,40.06,40.26,486800.0,30.4465,30.7883,30.4313,30.5832,486800.0
2009-07-09 09:30:00,40.47,40.83,39.82,39.91,146300.0,30.7427,31.0162,30.249,30.3173,146300.0
2009-07-09 10:00:00,39.93,40.32,39.85,39.94,145900.0,30.3325,30.6288,30.2718,30.3401,145900.0
2009-07-09 10:30:00,39.93,40.02,39.81,39.93,148800.0,30.3325,30.4009,30.2414,30.3325,148800.0
2009-07-09 11:00:00,39.93,39.93,39.53,39.58,154800.0,30.3325,30.3325,30.0287,30.0666,154800.0
2009-07-09 11:30:00,39.56,39.85,39.53,39.82,209800.0,30.0515,30.2718,30.0287,30.249,209800.0
2009-07-09 12:00:00,39.81,40.22,39.75,40.21,238800.0,30.2414,30.5528,30.1958,30.5452,238800.0
2009-07-09 12:30:00,40.21,40.39,40.19,40.37,137000.0,30.5452,30.682,30.53,30.6668,137000.0
2009-07-09 13:00:00,40.36,40.46,40.21,40.31,111300.0,30.6592,30.7351,30.5452,30.6212,111300.0
2009-07-09 13:30:00,40.33,40.36,40.07,40.13,107300.0,30.6364,30.6592,30.4389,30.4845,107300.0
2009-07-09 14:00:00,40.15,40.28,40.06,40.24,111000.0,30.4996,30.5984,30.4313,30.568,111000.0
2009-07-09 14:30:00,40.24,40.31,40.13,40.17,74000.0,30.568,30.6212,30.4845,30.5148,74000.0
2009-07-09 15:00:00,40.17,40.2,40.05,40.1,68500.0,30.5148,30.5376,30.4237,30.4617,68500.0
2009-07-09 15:30:00,40.1,40.23,40.0,40.13,316200.0,30.4617,30.5604,30.3857,30.4845,316200.0
2009-07-10 09:30:00,39.83,40.66,39.74,40.22,144800.0,30.2566,30.8871,30.1882,30.5528,144800.0
2009-07-10 10:00:00,40.2,40.39,39.6,40.21,189900.0,30.5376,30.682,30.0818,30.5452,189900.0
2009-07-10 10:30:00,40.21,40.31,40.11,40.26,116700.0,30.5452,30.6212,30.4693,30.5832,116700.0
2009-07-10 11:00:00,40.28,40.28,40.12,40.18,94800.0,30.5984,30.5984,30.4769,30.5224,94800.0
2009-07-10 11:30:00,40.19,40.34,40.15,40.32,58800.0,30.53,30.644,30.4996,30.6288,58800.0
2009-07-10 12:00:00,40.32,40.53,40.31,40.52,66000.0,30.6288,30.7883,30.6212,30.7807,66000.0
2009-07-10 12:30:00,40.51,40.78,40.51,40.75,134600.0,30.7731,30.9782,30.7731,30.9554,134600.0
2009-07-10 13:00:00,40.76,41.03,40.75,40.87,167100.0,30.963,31.1681,30.9554,31.0466,167100.0
2009-07-10 13:30:00,40.87,40.96,40.75,40.75,58000.0,31.0466,31.115,30.9554,30.9554,58000.0
2009-07-10 14:00:00,40.76,40.76,40.59,40.65,155600.0,30.963,30.963,30.8339,30.8795,155600.0
2009-07-10 14:30:00,40.65,40.7,40.52,40.53,126300.0,30.8795,30.9174,30.7807,30.7883,126300.0
2009-07-10 15:00:00,40.53,40.62,40.47,40.51,186200.0,30.7883,30.8567,30.7427,30.7731,186200.0
2009-07-10 15:30:00,40.52,40.76,40.49,40.7,532500.0,30.7807,30.963,30.7579,30.9174,532500.0
2009-07-13 09:30:00,40.43,40.88,40.23,40.4,166200.0,30.7123,31.0542,30.5604,30.6896,166200.0
2009-07-13 10:00:00,40.4,40.62,40.19,40.62,99900.0,30.6896,30.8567,30.53,30.8567,99900.0
2009-07-13 10:30:00,40.67,41.04,40.61,40.98,96800.0,30.8947,31.1757,30.8491,31.1301,96800.0
2009-07-13 11:00:00,40.99,41.1,40.84,40.87,125500.0,31.1377,31.2213,31.0238,31.0466,125500.0
2009-07-13 11:30:00,40.87,41.5,40.86,41.42,98100.0,31.0466,31.5252,31.039,31.4644,98100.0
2009-07-13 12:00:00,41.43,41.45,41.2,41.26,84400.0,31.472,31.4872,31.2973,31.3428,84400.0
2009-07-13 12:30:00,41.27,41.35,41.2,41.25,23900.0,31.3504,31.4112,31.2973,31.3353,23900.0
2009-07-13 13:00:00,41.25,41.44,41.23,41.38,26600.0,31.3353,31.4796,31.3201,31.434,26600.0
2009-07-13 13:30:00,41.39,41.4,41.3,41.35,45300.0,31.4416,31.4492,31.3732,31.4112,45300.0
2009-07-13 14:00:00,41.37,41.49,41.3,41.45,64700.0,31.4264,31.5176,31.3732,31.4872,64700.0
2009-07-13 14:30:00,41.44,41.55,41.4,41.5,103700.0,31.4796,31.5631,31.4492,31.5252,103700.0
2009-07-13 15:00:00,41.48,41.56,41.42,41.45,134800.0,31.51,31.5707,31.4644,31.4872,134800.0
2009-07-13 15:30:00,41.45,41.63,41.44,41.61,258600.0,31.4872,31.6239,31.4796,31.6087,258600.0
2009-07-14 09:30:00,41.77,42.06,41.41,41.5,234900.0,31.7303,31.9506,31.4568,31.5252,234900.0
2009-07-14 10:00:00,41.53,41.7,41.45,41.56,95300.0,31.548,31.6771,31.4872,31.5707,95300.0
2009-07-14 10:30:00,41.59,41.62,41.39,41.58,226900.0,31.5935,31.6163,31.4416,31.5859,226900.0
2009-07-14 11:00:00,41.59,41.95,41.56,41.91,100600.0,31.5935,31.867,31.5707,31.8366,100600.0
2009-07-14 11:30:00,41.92,42.01,41.87,41.95,48500.0,31.8442,31.9126,31.8062,31.867,48500.0
2009-07-14 12:00:00,41.95,41.97,41.81,41.83,136100.0,31.867,31.8822,31.7607,31.7758,136100.0
2009-07-14 12:30:00,41.85,41.89,41.66,41.73,91200.0,31.791,31.8214,31.6467,31.6999,91200.0
2009-07-14 13:00:00,41.73,41.79,41.62,41.64,98900.0,31.6999,31.7455,31.6163,31.6315,98900.0
2009-07-14 13:30:00,41.64,41.82,41.63,41.7,55300.0,31.6315,31.7682,31.6239,31.6771,55300.0
2009-07-14 14:00:00,41.71,41.84,41.63,41.76,147400.0,31.6847,31.7834,31.6239,31.7227,147400.0
2009-07-14 14:30:00,41.76,41.89,41.71,41.87,210500.0,31.7227,31.8214,31.6847,31.8062,210500.0
2009-07-14 15:00:00,41.88,42.02,41.85,41.97,120400.0,31.8138,31.9202,31.791,31.8822,120400.0
2009-07-14 15:30:00,41.98,42.11,41.94,42.05,408300.0,31.8898,31.9885,31.8594,31.943,408300.0
2009-07-15 09:30:00,42.65,43.2,42.41,43.03,175000.0,32.3988,32.8166,32.2164,32.6874,175000.0
2009-07-15 10:00:00,43.03,43.39,42.93,43.39,172100.0,32.6874,32.9609,32.6115,32.9609,172100.0
2009-07-15 10:30:00,43.4,43.79,43.39,43.66,215400.0,32.9685,33.2647,32.9609,33.166,215400.0
2009-07-15 11:00:00,43.66,43.94,43.65,43.9,128400.0,33.166,33.3787,33.1584,33.3483,128400.0
2009-07-15 11:30:00,43.88,44.0,43.72,43.73,104100.0,33.3331,33.4243,33.2116,33.2192,104100.0
2009-07-15 12:00:00,43.73,43.75,43.56,43.56,92200.0,33.2192,33.2344,33.09,33.09,92200.0
2009-07-15 12:30:00,43.56,43.64,43.51,43.51,142100.0,33.09,33.1508,33.052,33.052,142100.0
2009-07-15 13:00:00,43.53,43.69,43.49,43.69,82900.0,33.0672,33.1888,33.0369,33.1888,82900.0
2009-07-15 13:30:00,43.67,44.04,43.66,43.99,138500.0,33.1736,33.4547,33.166,33.4167,138500.0
2009-07-15 14:00:00,43.98,44.04,43.87,43.92,86100.0,33.4091,33.4547,33.3255,33.3635,86100.0
2009-07-15 14:30:00,43.93,44.04,43.87,43.96,85000.0,33.3711,33.4547,33.3255,33.3939,85000.0
2009-07-15 15:00:00,43.97,44.04,43.86,43.88,144900.0,33.4015,33.4547,33.3179,33.3331,144900.0
2009-07-15 15:30:00,43.88,43.89,43.76,43.85,366100.0,33.3331,33.3407,33.242,33.3103,366100.0
2009-07-16 09:30:00,43.79,44.02,43.56,43.92,85600.0,33.2647,33.4395,33.09,33.3635,85600.0
2009-07-16 10:00:00,43.91,43.91,43.45,43.62,165600.0,33.3559,33.3559,33.0065,33.1356,165600.0
2009-07-16 10:30:00,43.63,43.93,43.62,43.88,79100.0,33.1432,33.3711,33.1356,33.3331,79100.0
2009-07-16 11:00:00,43.88,44.06,43.84,44.0,82800.0,33.3331,33.4698,33.3027,33.4243,82800.0
2009-07-16 11:30:00,44.0,44.35,43.99,44.32,94500.0,33.4243,33.6901,33.4167,33.6674,94500.0
2009-07-16 12:00:00,44.32,44.32,44.2,44.29,83900.0,33.6674,33.6674,33.5762,33.6446,83900.0
2009-07-16 12:30:00,44.27,44.32,44.17,44.21,58600.0,33.6294,33.6674,33.5534,33.5838,58600.0
2009-07-16 13:00:00,44.22,44.32,44.14,44.26,51800.0,33.5914,33.6674,33.5306,33.6218,51800.0
2009-07-16 13:30:00,44.25,44.52,44.24,44.45,79900.0,33.6142,33.8193,33.6066,33.7661,79900.0
2009-07-16 14:00:00,44.47,44.51,44.33,44.49,129400.0,33.7813,33.8117,33.675,33.7965,129400.0
2009-07-16 14:30:00,44.49,44.66,44.44,44.6,150300.0,33.7965,33.9256,33.7585,33.8801,150300.0
2009-07-16 15:00:00,44.6,44.74,44.52,44.69,173100.0,33.8801,33.9864,33.8193,33.9484,173100.0
2009-07-16 15:30:00,44.7,44.86,44.6,44.61,283500.0,33.956,34.0776,33.8801,33.8877,283500.0
2009-07-17 09:30:00,44.48,45.09,44.21,44.43,326300.0,33.7889,34.2523,33.5838,33.7509,326300.0
2009-07-17 10:00:00,44.42,44.61,44.28,44.61,67800.0,33.7433,33.8877,33.637,33.8877,67800.0
2009-07-17 10:30:00,44.63,44.7,44.55,44.6,49600.0,33.9028,33.956,33.8421,33.8801,49600.0
2009-07-17 11:00:00,44.59,44.66,44.49,44.55,40800.0,33.8725,33.9256,33.7965,33.8421,40800.0
2009-07-17 11:30:00,44.57,44.57,44.37,44.38,31800.0,33.8573,33.8573,33.7053,33.7129,31800.0
2009-07-17 12:00:00,44.37,44.53,44.37,44.43,31300.0,33.7053,33.8269,33.7053,33.7509,31300.0
2009-07-17 12:30:00,44.44,44.63,44.38,44.62,56100.0,33.7585,33.9028,33.7129,33.8952,56100.0
2009-07-17 13:00:00,44.65,44.79,44.62,44.66,50600.0,33.918,34.0244,33.8952,33.9256,50600.0
2009-07-17 13:30:00,44.66,44.75,44.63,44.69,48500.0,33.9256,33.994,33.9028,33.9484,48500.0
2009-07-17 14:00:00,44.69,44.76,44.6,44.61,80800.0,33.9484,34.0016,33.8801,33.8877,80800.0
2009-07-17 14:30:00,44.61,44.7,44.6,44.69,32300.0,33.8877,33.956,33.8801,33.9484,32300.0
2009-07-17 15:00:00,44.7,44.73,44.52,44.57,109700.0,33.956,33.9788,33.8193,33.8573,109700.0
2009-07-17 15:30:00,44.58,44.58,44.3,44.47,262900.0,33.8649,33.8649,33.6522,33.7813,262900.0
2009-07-20 09:30:00,45.04,46.58,44.46,45.86,476100.0,34.2143,35.3841,33.7737,34.8372,476100.0
2009-07-20 10:00:00,45.87,46.17,45.52,45.78,190700.0,34.8448,35.0727,34.5789,34.7764,190700.0
2009-07-20 10:30:00,45.79,45.82,44.94,45.14,318600.0,34.784,34.8068,34.1383,34.2903,318600.0
2009-07-20 11:00:00,45.14,45.52,45.06,45.45,159100.0,34.2903,34.5789,34.2295,34.5258,159100.0
2009-07-20 11:30:00,45.46,45.56,45.25,45.25,90800.0,34.5333,34.6093,34.3738,34.3738,90800.0
2009-07-20 12:00:00,45.26,45.73,45.25,45.72,80600.0,34.3814,34.7385,34.3738,34.7309,80600.0
2009-07-20 12:30:00,45.74,45.87,45.66,45.66,83900.0,34.746,34.8448,34.6853,34.6853,83900.0
2009-07-20 13:00:00,45.65,45.72,45.57,45.58,31100.0,34.6777,34.7309,34.6169,34.6245,31100.0
2009-07-20 13:30:00,45.58,45.7,45.51,45.67,45500.0,34.6245,34.7157,34.5713,34.6929,45500.0
2009-07-20 14:00:00,45.67,45.78,45.58,45.65,75200.0,34.6929,34.7764,34.6245,34.6777,75200.0
2009-07-20 14:30:00,45.66,45.72,45.58,45.63,106500.0,34.6853,34.7309,34.6245,34.6625,106500.0
2009-07-20 15:00:00,45.65,46.01,45.65,45.92,168100.0,34.6777,34.9512,34.6777,34.8828,168100.0
2009-07-20 15:30:00,45.92,46.02,45.82,45.92,223600.0,34.8828,34.9587,34.8068,34.8828,223600.0
2009-07-21 09:30:00,46.73,47.91,46.73,47.07,501000.0,35.4981,36.3945,35.4981,35.7564,501000.0
2009-07-21 10:00:00,47.06,47.06,46.22,46.3,303000.0,35.7488,35.7488,35.1107,35.1714,303000.0
2009-07-21 10:30:00,46.32,46.62,46.21,46.38,212300.0,35.1866,35.4145,35.1031,35.2322,212300.0
2009-07-21 11:00:00,46.38,46.54,46.16,46.24,107200.0,35.2322,35.3538,35.0651,35.1259,107200.0
2009-07-21 11:30:00,46.23,46.26,45.66,45.74,140300.0,35.1183,35.1411,34.6853,34.746,140300.0
2009-07-21 12:00:00,45.73,46.03,45.72,46.03,84000.0,34.7385,34.9663,34.7309,34.9663,84000.0
2009-07-21 12:30:00,46.01,46.07,45.89,45.97,65300.0,34.9512,34.9967,34.86,34.9208,65300.0
2009-07-21 13:00:00,45.97,46.16,45.92,46.1,46300.0,34.9208,35.0651,34.8828,35.0195,46300.0
2009-07-21 13:30:00,46.12,46.14,45.97,46.0,94500.0,35.0347,35.0499,34.9208,34.9436,94500.0
2009-07-21 14:00:00,46.0,46.28,45.99,46.27,111000.0,34.9436,35.1563,34.936,35.1487,111000.0
2009-07-21 14:30:00,46.27,46.62,46.23,46.59,220800.0,35.1487,35.4145,35.1183,35.3917,220800.0
2009-07-21 15:00:00,46.59,46.76,46.45,46.73,192200.0,35.3917,35.5209,35.2854,35.4981,192200.0
2009-07-21 15:30:00,46.73,46.75,46.59,46.74,289500.0,35.4981,35.5133,35.3917,35.5057,289500.0
2009-07-22 09:30:00,46.84,47.51,46.04,47.47,252600.0,35.5817,36.0906,34.9739,36.0602,252600.0
2009-07-22 10:00:00,47.49,47.86,47.3,47.32,269000.0,36.0754,36.3565,35.9311,35.9463,269000.0
2009-07-22 10:30:00,47.35,47.49,47.23,47.45,178900.0,35.9691,36.0754,35.8779,36.045,178900.0
2009-07-22 11:00:00,47.45,47.51,47.32,47.34,100500.0,36.045,36.0906,35.9463,35.9615,100500.0
2009-07-22 11:30:00,47.32,47.4,47.07,47.15,128600.0,35.9463,36.0071,35.7564,35.8171,128600.0
2009-07-22 12:00:00,47.13,47.21,46.99,47.15,62900.0,35.8019,35.8627,35.6956,35.8171,62900.0
2009-07-22 12:30:00,47.17,47.31,47.14,47.16,50500.0,35.8323,35.9387,35.8095,35.8247,50500.0
2009-07-22 13:00:00,47.19,47.27,47.08,47.13,79200.0,35.8475,35.9083,35.764,35.8019,79200.0
2009-07-22 13:30:00,47.13,47.24,47.0,47.19,51500.0,35.8019,35.8855,35.7032,35.8475,51500.0
2009-07-22 14:00:00,47.24,47.26,47.02,47.13,41500.0,35.8855,35.9007,35.7184,35.8019,41500.0
2009-07-22 14:30:00,47.13,47.21,47.06,47.1,60000.0,35.8019,35.8627,35.7488,35.7792,60000.0
2009-07-22 15:00:00,47.1,47.18,46.83,46.91,78000.0,35.7792,35.8399,35.5741,35.6348,78000.0
2009-07-22 15:30:00,46.9,47.11,46.89,47.06,175300.0,35.6272,35.7868,35.6196,35.7488,175300.0
2009-07-23 09:30:00,47.12,47.27,46.69,47.27,136200.0,35.7944,35.9083,35.4677,35.9083,136200.0
2009-07-23 10:00:00,47.27,48.05,47.24,48.0,226500.0,35.9083,36.5008,35.8855,36.4628,226500.0
2009-07-23 10:30:00,48.02,48.05,47.58,47.69,155800.0,36.478,36.5008,36.1438,36.2273,155800.0
2009-07-23 11:00:00,47.7,47.95,47.68,47.85,130800.0,36.2349,36.4249,36.2198,36.3489,130800.0
2009-07-23 11:30:00,47.86,47.92,47.72,47.84,85100.0,36.3565,36.4021,36.2501,36.3413,85100.0
2009-07-23 12:00:00,47.85,47.87,47.81,47.85,71100.0,36.3489,36.3641,36.3185,36.3489,71100.0
2009-07-23 12:30:00,47.84,47.87,47.78,47.87,78300.0,36.3413,36.3641,36.2957,36.3641,78300.0
2009-07-23 13:00:00,47.87,47.95,47.78,47.93,65800.0,36.3641,36.4249,36.2957,36.4097,65800.0
2009-07-23 13:30:00,47.93,47.98,47.87,47.87,86900.0,36.4097,36.4476,36.3641,36.3641,86900.0
2009-07-23 14:00:00,47.89,47.96,47.84,47.86,100000.0,36.3793,36.4325,36.3413,36.3565,100000.0
2009-07-23 14:30:00,47.87,47.97,47.85,47.95,123800.0,36.3641,36.44,36.3489,36.4249,123800.0
2009-07-23 15:00:00,47.95,47.97,47.93,47.95,133700.0,36.4249,36.44,36.4097,36.4249,133700.0
2009-07-23 15:30:00,47.95,48.0,47.89,47.98,254500.0,36.4249,36.4628,36.3793,36.4476,254500.0
2009-07-24 09:30:00,47.62,48.11,47.56,47.56,118700.0,36.1742,36.5464,36.1286,36.1286,118700.0
2009-07-24 10:00:00,47.58,47.76,47.1,47.15,157200.0,36.1438,36.2805,35.7792,35.8171,157200.0
2009-07-24 10:30:00,47.15,47.18,46.88,46.92,104700.0,35.8171,35.8399,35.612,35.6424,104700.0
2009-07-24 11:00:00,46.92,47.05,46.89,46.99,120800.0,35.6424,35.7412,35.6196,35.6956,120800.0
2009-07-24 11:30:00,46.99,47.59,46.99,47.57,97100.0,35.6956,36.1514,35.6956,36.1362,97100.0
2009-07-24 12:00:00,47.55,47.76,47.55,47.73,65100.0,36.121,36.2805,36.121,36.2577,65100.0
2009-07-24 12:30:00,47.73,47.82,47.69,47.7,102000.0,36.2577,36.3261,36.2273,36.2349,102000.0
2009-07-24 13:00:00,47.69,47.77,47.66,47.75,91400.0,36.2273,36.2881,36.2046,36.2729,91400.0
2009-07-24 13:30:00,47.77,48.0,47.76,47.91,151900.0,36.2881,36.4628,36.2805,36.3945,151900.0
2009-07-24 14:00:00,47.91,47.97,47.85,47.87,74400.0,36.3945,36.44,36.3489,36.3641,74400.0
2009-07-24 14:30:00,47.86,47.89,47.79,47.89,117600.0,36.3565,36.3793,36.3033,36.3793,117600.0
2009-07-24 15:00:00,47.92,47.95,47.82,47.94,84000.0,36.4021,36.4249,36.3261,36.4173,84000.0
2009-07-24 15:30:00,47.92,47.95,47.8,47.94,264800.0,36.4021,36.4249,36.3109,36.4173,264800.0
2009-07-27 09:30:00,47.91,48.0,47.42,47.49,138900.0,36.3945,36.4628,36.0222,36.0754,138900.0
2009-07-27 10:00:00,47.51,47.99,47.35,47.43,105500.0,36.0906,36.4552,35.9691,36.0298,105500.0
2009-07-27 10:30:00,47.43,47.52,47.3,47.48,81400.0,36.0298,36.0982,35.9311,36.0678,81400.0
2009-07-27 11:00:00,47.48,47.82,47.46,47.79,68300.0,36.0678,36.3261,36.0526,36.3033,68300.0
2009-07-27 11:30:00,47.79,47.86,47.62,47.63,59700.0,36.3033,36.3565,36.1742,36.1818,59700.0
2009-07-27 12:00:00,47.64,47.76,47.49,47.76,62200.0,36.1894,36.2805,36.0754,36.2805,62200.0
2009-07-27 12:30:00,47.77,47.83,47.64,47.77,43800.0,36.2881,36.3337,36.1894,36.2881,43800.0
2009-07-27 13:00:00,47.78,47.82,47.67,47.68,43000.0,36.2957,36.3261,36.2122,36.2198,43000.0
2009-07-27 13:30:00,47.69,47.8,47.63,47.76,58500.0,36.2273,36.3109,36.1818,36.2805,58500.0
2009-07-27 14:00:00,47.76,47.91,47.74,47.84,35200.0,36.2805,36.3945,36.2653,36.3413,35200.0
2009-07-27 14:30:00,47.86,48.01,47.84,47.99,70300.0,36.3565,36.4704,36.3413,36.4552,70300.0
2009-07-27 15:00:00,48.0,48.01,47.74,47.85,117600.0,36.4628,36.4704,36.2653,36.3489,117600.0
2009-07-27 15:30:00,47.86,48.1,47.76,48.1,212000.0,36.3565,36.5388,36.2805,36.5388,212000.0
2009-07-28 09:30:00,47.59,47.96,47.16,47.83,128700.0,36.1514,36.4325,35.8247,36.3337,128700.0
2009-07-28 10:00:00,47.79,47.79,47.3,47.55,64900.0,36.3033,36.3033,35.9311,36.121,64900.0
2009-07-28 10:30:00,47.53,47.77,47.53,47.76,43400.0,36.1058,36.2881,36.1058,36.2805,43400.0
2009-07-28 11:00:00,47.75,47.75,47.06,47.08,51700.0,36.2729,36.2729,35.7488,35.764,51700.0
2009-07-28 11:30:00,47.08,47.25,46.87,47.2,69300.0,35.764,35.8931,35.6044,35.8551,69300.0
2009-07-28 12:00:00,47.2,47.24,47.04,47.17,37200.0,35.8551,35.8855,35.7336,35.8323,37200.0
2009-07-28 12:30:00,47.17,47.24,47.1,47.11,46700.0,35.8323,35.8855,35.7792,35.7868,46700.0
2009-07-28 13:00:00,47.11,47.18,46.92,47.14,79800.0,35.7868,35.8399,35.6424,35.8095,79800.0
2009-07-28 13:30:00,47.16,47.33,47.09,47.28,52600.0,35.8247,35.9539,35.7716,35.9159,52600.0
2009-07-28 14:00:00,47.29,47.43,47.22,47.32,73500.0,35.9235,36.0298,35.8703,35.9463,73500.0
2009-07-28 14:30:00,47.33,47.53,47.24,47.24,69400.0,35.9539,36.1058,35.8855,35.8855,69400.0
2009-07-28 15:00:00,47.25,47.32,47.17,47.31,58200.0,35.8931,35.9463,35.8323,35.9387,58200.0
2009-07-28 15:30:00,47.32,47.55,47.24,47.53,135300.0,35.9463,36.121,35.8855,36.1058,135300.0
2009-07-29 09:30:00,47.16,47.4,46.55,46.89,74200.0,35.8247,36.0071,35.3614,35.6196,74200.0
2009-07-29 10:00:00,46.89,47.05,46.59,46.79,138900.0,35.6196,35.7412,35.3917,35.5437,138900.0
2009-07-29 10:30:00,46.77,46.79,46.53,46.59,66900.0,35.5285,35.5437,35.3462,35.3917,66900.0
2009-07-29 11:00:00,46.58,46.84,46.51,46.51,53200.0,35.3841,35.5817,35.331,35.331,53200.0
2009-07-29 11:30:00,46.52,46.82,46.44,46.79,73800.0,35.3386,35.5665,35.2778,35.5437,73800.0
2009-07-29 12:00:00,46.8,46.82,46.6,46.64,46400.0,35.5513,35.5665,35.3993,35.4297,46400.0
2009-07-29 12:30:00,46.64,46.65,46.57,46.63,52800.0,35.4297,35.4373,35.3766,35.4221,52800.0
2009-07-29 13:00:00,46.61,46.61,46.4,46.5,42300.0,35.4069,35.4069,35.2474,35.3234,42300.0
2009-07-29 13:30:00,46.5,46.58,46.46,46.5,46400.0,35.3234,35.3841,35.293,35.3234,46400.0
2009-07-29 14:00:00,46.5,46.76,46.42,46.75,81200.0,35.3234,35.5209,35.2626,35.5133,81200.0
2009-07-29 14:30:00,46.75,46.75,46.54,46.59,73000.0,35.5133,35.5133,35.3538,35.3917,73000.0
2009-07-29 15:00:00,46.59,46.8,46.59,46.65,141000.0,35.3917,35.5513,35.3917,35.4373,141000.0
2009-07-29 15:30:00,46.65,47.2,46.61,47.0,427800.0,35.4373,35.8551,35.4069,35.7032,427800.0
2009-07-30 09:30:00,45.79,47.19,45.01,46.85,1077800.0,34.784,35.8475,34.1915,35.5892,1077800.0
2009-07-30 10:00:00,46.87,46.91,46.17,46.65,386200.0,35.6044,35.6348,35.0727,35.4373,386200.0
2009-07-30 10:30:00,46.68,47.85,46.61,47.37,369300.0,35.4601,36.3489,35.4069,35.9843,369300.0
2009-07-30 11:00:00,47.38,47.45,46.84,46.98,265000.0,35.9919,36.045,35.5817,35.688,265000.0
2009-07-30 11:30:00,46.97,47.1,46.69,46.71,100700.0,35.6804,35.7792,35.4677,35.4829,100700.0
2009-07-30 12:00:00,46.69,46.71,46.25,46.27,190900.0,35.4677,35.4829,35.1335,35.1487,190900.0
2009-07-30 12:30:00,46.27,46.49,46.12,46.37,188100.0,35.1487,35.3158,35.0347,35.2246,188100.0
2009-07-30 13:00:00,46.37,46.56,46.32,46.4,113600.0,35.2246,35.369,35.1866,35.2474,113600.0
2009-07-30 13:30:00,46.4,46.49,46.09,46.09,124100.0,35.2474,35.3158,35.0119,35.0119,124100.0
2009-07-30 14:00:00,46.09,46.28,45.9,46.0,141000.0,35.0119,35.1563,34.8676,34.9436,141000.0
2009-07-30 14:30:00,46.01,46.06,45.93,46.01,149600.0,34.9512,34.9891,34.8904,34.9512,149600.0
2009-07-30 15:00:00,46.01,46.24,45.98,46.14,199700.0,34.9512,35.1259,34.9284,35.0499,199700.0
2009-07-30 15:30:00,46.15,46.15,45.53,45.75,482200.0,35.0575,35.0575,34.5865,34.7536,482200.0
2009-07-31 09:30:00,45.7,46.24,44.94,45.0,336400.0,34.7157,35.1259,34.1383,34.1839,336400.0
2009-07-31 10:00:00,44.97,45.19,44.44,44.65,403600.0,34.1611,34.3282,33.7585,33.918,403600.0
2009-07-31 10:30:00,44.66,45.06,44.32,44.77,283500.0,33.9256,34.2295,33.6674,34.0092,283500.0
2009-07-31 11:00:00,44.78,44.85,44.7,44.75,124100.0,34.0168,34.07,33.956,33.994,124100.0
2009-07-31 11:30:00,44.74,44.9,44.71,44.79,104200.0,33.9864,34.1079,33.9636,34.0244,104200.0
2009-07-31 12:00:00,44.79,44.8,44.57,44.62,99400.0,34.0244,34.032,33.8573,33.8952,99400.0
2009-07-31 12:30:00,44.62,44.74,44.39,44.73,108200.0,33.8952,33.9864,33.7205,33.9788,108200.0
2009-07-31 13:00:00,44.72,44.73,44.44,44.58,161000.0,33.9712,33.9788,33.7585,33.8649,161000.0
2009-07-31 13:30:00,44.6,44.76,44.59,44.7,66000.0,33.8801,34.0016,33.8725,33.956,66000.0
2009-07-31 14:00:00,44.72,44.84,44.69,44.71,172500.0,33.9712,34.0624,33.9484,33.9636,172500.0
2009-07-31 14:30:00,44.69,44.73,44.54,44.6,99500.0,33.9484,33.9788,33.8345,33.8801,99500.0
2009-07-31 15:00:00,44.61,44.61,44.42,44.49,220800.0,33.8877,33.8877,33.7433,33.7965,220800.0
2009-07-31 15:30:00,44.49,44.49,44.17,44.28,496000.0,33.7965,33.7965,33.5534,33.637,496000.0
2009-08-03 09:30:00,44.73,45.05,44.52,45.04,387300.0,33.9788,34.2219,33.8193,34.2143,387300.0
2009-08-03 10:00:00,45.03,46.39,45.03,46.25,538800.0,34.2067,35.2398,34.2067,35.1335,538800.0
2009-08-03 10:30:00,46.26,46.94,46.26,46.71,318300.0,35.1411,35.6576,35.1411,35.4829,318300.0
2009-08-03 11:00:00,46.71,46.84,46.17,46.32,290600.0,35.4829,35.5817,35.0727,35.1866,290600.0
2009-08-03 11:30:00,46.34,46.61,46.34,46.44,124400.0,35.2018,35.4069,35.2018,35.2778,124400.0
2009-08-03 12:00:00,46.43,46.44,46.3,46.32,79800.0,35.2702,35.2778,35.1714,35.1866,79800.0
2009-08-03 12:30:00,46.31,46.36,46.09,46.13,82600.0,35.179,35.217,35.0119,35.0423,82600.0
2009-08-03 13:00:00,46.13,46.53,46.13,46.5,111900.0,35.0423,35.3462,35.0423,35.3234,111900.0
2009-08-03 13:30:00,46.5,46.52,46.38,46.48,96500.0,35.3234,35.3386,35.2322,35.3082,96500.0
2009-08-03 14:00:00,46.48,46.87,46.46,46.73,210700.0,35.3082,35.6044,35.293,35.4981,210700.0
2009-08-03 14:30:00,46.74,46.92,46.73,46.88,138900.0,35.5057,35.6424,35.4981,35.612,138900.0
2009-08-03 15:00:00,46.87,46.93,46.81,46.87,148700.0,35.6044,35.65,35.5589,35.6044,148700.0
2009-08-03 15:30:00,46.86,46.87,46.62,46.75,373000.0,35.5968,35.6044,35.4145,35.5133,373000.0
2009-08-04 09:30:00,46.7,47.33,46.7,47.11,164200.0,35.4753,35.9539,35.4753,35.7868,164200.0
2009-08-04 10:00:00,47.13,47.61,47.13,47.19,128500.0,35.8019,36.1666,35.8019,35.8475,128500.0
2009-08-04 10:30:00,47.21,47.43,47.08,47.43,110900.0,35.8627,36.0298,35.764,36.0298,110900.0
2009-08-04 11:00:00,47.42,48.09,47.42,48.08,171100.0,36.0222,36.5312,36.0222,36.5236,171100.0
2009-08-04 11:30:00,48.08,48.18,47.87,47.97,218700.0,36.5236,36.5996,36.3641,36.44,218700.0
2009-08-04 12:00:00,47.98,48.04,47.84,48.02,113000.0,36.4476,36.4932,36.3413,36.478,113000.0
2009-08-04 12:30:00,48.03,48.07,47.9,47.96,38000.0,36.4856,36.516,36.3869,36.4325,38000.0
2009-08-04 13:00:00,47.97,48.0,47.8,47.93,50300.0,36.44,36.4628,36.3109,36.4097,50300.0
2009-08-04 13:30:00,47.93,47.95,47.53,47.58,53900.0,36.4097,36.4249,36.1058,36.1438,53900.0
2009-08-04 14:00:00,47.58,47.66,47.5,47.65,58300.0,36.1438,36.2046,36.083,36.197,58300.0
2009-08-04 14:30:00,47.66,47.76,47.56,47.58,89400.0,36.2046,36.2805,36.1286,36.1438,89400.0
2009-08-04 15:00:00,47.58,47.62,47.42,47.51,164700.0,36.1438,36.1742,36.0222,36.0906,164700.0
2009-08-04 15:30:00,47.51,47.76,47.41,47.76,241500.0,36.0906,36.2805,36.0146,36.2805,241500.0
2009-08-05 09:30:00,47.85,48.1,46.86,46.9,198900.0,36.3489,36.5388,35.5968,35.6272,198900.0
2009-08-05 10:00:00,46.9,46.91,46.42,46.8,238800.0,35.6272,35.6348,35.2626,35.5513,238800.0
2009-08-05 10:30:00,46.8,46.8,46.41,46.47,76600.0,35.5513,35.5513,35.255,35.3006,76600.0
2009-08-05 11:00:00,46.48,46.6,46.36,46.42,97900.0,35.3082,35.3993,35.217,35.2626,97900.0
2009-08-05 11:30:00,46.42,46.56,46.3,46.49,86100.0,35.2626,35.369,35.1714,35.3158,86100.0
2009-08-05 12:00:00,46.5,46.87,46.48,46.69,99500.0,35.3234,35.6044,35.3082,35.4677,99500.0
2009-08-05 12:30:00,46.71,46.79,46.61,46.66,47600.0,35.4829,35.5437,35.4069,35.4449,47600.0
2009-08-05 13:00:00,46.68,46.81,46.5,46.75,47600.0,35.4601,35.5589,35.3234,35.5133,47600.0
2009-08-05 13:30:00,46.76,46.79,46.57,46.57,56500.0,35.5209,35.5437,35.3766,35.3766,56500.0
2009-08-05 14:00:00,46.57,46.69,46.56,46.58,66300.0,35.3766,35.4677,35.369,35.3841,66300.0
2009-08-05 14:30:00,46.59,46.88,46.58,46.76,53100.0,35.3917,35.612,35.3841,35.5209,53100.0
2009-08-05 15:00:00,46.78,46.91,46.72,46.87,82800.0,35.5361,35.6348,35.4905,35.6044,82800.0
2009-08-05 15:30:00,46.85,46.87,46.61,46.66,158500.0,35.5892,35.6044,35.4069,35.4449,158500.0
2009-08-06 09:30:00,46.94,47.23,46.69,46.79,53500.0,35.6576,35.8779,35.4677,35.5437,53500.0
2009-08-06 10:00:00,46.77,46.78,46.3,46.5,112100.0,35.5285,35.5361,35.1714,35.3234,112100.0
2009-08-06 10:30:00,46.48,46.74,46.46,46.72,135700.0,35.3082,35.5057,35.293,35.4905,135700.0
2009-08-06 11:00:00,46.73,46.98,46.73,46.96,72100.0,35.4981,35.688,35.4981,35.6728,72100.0
2009-08-06 11:30:00,46.96,47.05,46.77,46.99,52800.0,35.6728,35.7412,35.5285,35.6956,52800.0
2009-08-06 12:00:00,47.0,47.02,46.86,47.0,62100.0,35.7032,35.7184,35.5968,35.7032,62100.0
2009-08-06 12:30:00,47.0,47.22,46.96,47.07,60000.0,35.7032,35.8703,35.6728,35.7564,60000.0
2009-08-06 13:00:00,47.05,47.12,46.97,47.06,27200.0,35.7412,35.7944,35.6804,35.7488,27200.0
2009-08-06 13:30:00,47.06,47.16,46.73,46.75,61800.0,35.7488,35.8247,35.4981,35.5133,61800.0
2009-08-06 14:00:00,46.74,46.74,46.53,46.64,82300.0,35.5057,35.5057,35.3462,35.4297,82300.0
2009-08-06 14:30:00,46.63,46.68,46.5,46.54,61300.0,35.4221,35.4601,35.3234,35.3538,61300.0
2009-08-06 15:00:00,46.53,46.9,46.52,46.84,142600.0,35.3462,35.6272,35.3386,35.5817,142600.0
2009-08-06 15:30:00,46.85,46.93,46.68,46.83,231000.0,35.5892,35.65,35.4601,35.5741,231000.0
2009-08-07 09:30:00,47.69,47.98,47.11,47.73,141800.0,36.2273,36.4476,35.7868,36.2577,141800.0
2009-08-07 10:00:00,47.73,47.86,47.16,47.85,131700.0,36.2577,36.3565,35.8247,36.3489,131700.0
2009-08-07 10:30:00,47.84,48.19,47.82,48.12,177800.0,36.3413,36.6072,36.3261,36.554,177800.0
2009-08-07 11:00:00,48.09,48.35,48.09,48.3,125400.0,36.5312,36.7287,36.5312,36.6907,125400.0
2009-08-07 11:30:00,48.3,48.44,48.25,48.39,111300.0,36.6907,36.7971,36.6527,36.7591,111300.0
2009-08-07 12:00:00,48.39,48.67,48.38,48.62,120500.0,36.7591,36.9718,36.7515,36.9338,120500.0
2009-08-07 12:30:00,48.6,48.75,48.5,48.51,164900.0,36.9186,37.0326,36.8427,36.8503,164900.0
2009-08-07 13:00:00,48.52,48.68,48.4,48.68,81000.0,36.8579,36.9794,36.7667,36.9794,81000.0
2009-08-07 13:30:00,48.68,48.78,48.63,48.69,66800.0,36.9794,37.0554,36.9414,36.987,66800.0
2009-08-07 14:00:00,48.67,48.74,48.56,48.59,89800.0,36.9718,37.025,36.8882,36.911,89800.0
2009-08-07 14:30:00,48.6,48.8,48.57,48.76,151100.0,36.9186,37.0706,36.8958,37.0402,151100.0
2009-08-07 15:00:00,48.74,48.83,48.61,48.83,214600.0,37.025,37.0933,36.9262,37.0933,214600.0
2009-08-07 15:30:00,48.82,48.82,48.6,48.75,393400.0,37.0857,37.0857,36.9186,37.0326,393400.0
2009-08-10 09:30:00,48.74,48.74,47.7,48.53,161200.0,37.025,37.025,36.2349,36.8654,161200.0
2009-08-10 10:00:00,48.52,48.68,48.31,48.66,157900.0,36.8579,36.9794,36.6983,36.9642,157900.0
2009-08-10 10:30:00,48.67,49.27,48.65,49.18,242200.0,36.9718,37.4276,36.9566,37.3592,242200.0
2009-08-10 11:00:00,49.15,49.16,48.63,48.73,106900.0,37.3364,37.344,36.9414,37.0174,106900.0
2009-08-10 11:30:00,48.74,48.75,48.59,48.64,69000.0,37.025,37.0326,36.911,36.949,69000.0
2009-08-10 12:00:00,48.64,49.05,48.63,48.86,145900.0,36.949,37.2605,36.9414,37.1161,145900.0
2009-08-10 12:30:00,48.86,48.86,48.67,48.7,51600.0,37.1161,37.1161,36.9718,36.9946,51600.0
2009-08-10 13:00:00,48.7,48.71,48.49,48.51,82500.0,36.9946,37.0022,36.8351,36.8503,82500.0
2009-08-10 13:30:00,48.51,48.6,48.46,48.51,89300.0,36.8503,36.9186,36.8123,36.8503,89300.0
2009-08-10 14:00:00,48.5,48.6,48.4,48.42,72200.0,36.8427,36.9186,36.7667,36.7819,72200.0
2009-08-10 14:30:00,48.42,48.42,48.18,48.36,137200.0,36.7819,36.7819,36.5996,36.7363,137200.0
2009-08-10 15:00:00,48.37,48.46,48.26,48.27,119300.0,36.7439,36.8123,36.6603,36.6679,119300.0
2009-08-10 15:30:00,48.27,48.39,48.2,48.31,314100.0,36.6679,36.7591,36.6148,36.6983,314100.0
2009-08-11 09:30:00,48.05,48.23,47.21,47.53,101000.0,36.5008,36.6376,35.8627,36.1058,101000.0
2009-08-11 10:00:00,47.55,47.66,47.27,47.3,98000.0,36.121,36.2046,35.9083,35.9311,98000.0
2009-08-11 10:30:00,47.31,47.44,47.15,47.44,111000.0,35.9387,36.0374,35.8171,36.0374,111000.0
2009-08-11 11:00:00,47.43,47.63,47.26,47.63,122100.0,36.0298,36.1818,35.9007,36.1818,122100.0
2009-08-11 11:30:00,47.61,47.74,47.52,47.74,72400.0,36.1666,36.2653,36.0982,36.2653,72400.0
2009-08-11 12:00:00,47.72,48.01,47.7,47.88,86100.0,36.2501,36.4704,36.2349,36.3717,86100.0
2009-08-11 12:30:00,47.87,47.92,47.52,47.55,77900.0,36.3641,36.4021,36.0982,36.121,77900.0
2009-08-11 13:00:00,47.55,47.68,47.44,47.49,57400.0,36.121,36.2198,36.0374,36.0754,57400.0
2009-08-11 13:30:00,47.5,47.57,47.48,47.56,53100.0,36.083,36.1362,36.0678,36.1286,53100.0
2009-08-11 14:00:00,47.58,47.9,47.57,47.8,66500.0,36.1438,36.3869,36.1362,36.3109,66500.0
2009-08-11 14:30:00,47.81,47.86,47.66,47.82,67300.0,36.3185,36.3565,36.2046,36.3261,67300.0
2009-08-11 15:00:00,47.81,48.0,47.77,47.82,102000.0,36.3185,36.4628,36.2881,36.3261,102000.0
2009-08-11 15:30:00,47.83,47.91,47.62,47.62,120400.0,36.3337,36.3945,36.1742,36.1742,120400.0
2009-08-12 09:30:00,47.79,48.4,47.75,48.4,142500.0,36.3033,36.7667,36.2729,36.7667,142500.0
2009-08-12 10:00:00,48.36,48.92,48.35,48.92,155700.0,36.7363,37.1617,36.7287,37.1617,155700.0
2009-08-12 10:30:00,48.9,49.06,48.75,48.75,165700.0,37.1465,37.2681,37.0326,37.0326,165700.0
2009-08-12 11:00:00,48.76,49.03,48.71,48.92,102800.0,37.0402,37.2453,37.0022,37.1617,102800.0
2009-08-12 11:30:00,48.9,48.95,48.81,48.88,54300.0,37.1465,37.1845,37.0781,37.1313,54300.0
2009-08-12 12:00:00,48.9,48.95,48.88,48.95,48100.0,37.1465,37.1845,37.1313,37.1845,48100.0
2009-08-12 12:30:00,48.95,49.45,48.92,49.33,148900.0,37.1845,37.5643,37.1617,37.4732,148900.0
2009-08-12 13:00:00,49.33,49.54,49.28,49.53,103400.0,37.4732,37.6327,37.4352,37.6251,103400.0
2009-08-12 13:30:00,49.52,49.57,49.28,49.32,60700.0,37.6175,37.6555,37.4352,37.4656,60700.0
2009-08-12 14:00:00,49.33,49.68,49.17,49.18,125900.0,37.4732,37.739,37.3516,37.3592,125900.0
2009-08-12 14:30:00,49.17,49.63,48.95,49.57,230900.0,37.3516,37.7011,37.1845,37.6555,230900.0
2009-08-12 15:00:00,49.63,49.81,49.61,49.78,156400.0,37.7011,37.8378,37.6859,37.815,156400.0
2009-08-12 15:30:00,49.78,49.94,49.41,49.46,327500.0,37.815,37.9365,37.5339,37.5719,327500.0
2009-08-13 09:30:00,50.0,50.15,49.0,49.12,125400.0,37.9821,38.0961,37.2225,37.3136,125400.0
2009-08-13 10:00:00,49.11,49.57,49.06,49.5,119500.0,37.306,37.6555,37.2681,37.6023,119500.0
2009-08-13 10:30:00,49.48,49.98,49.42,49.92,147300.0,37.5871,37.9669,37.5415,37.9214,147300.0
2009-08-13 11:00:00,49.94,50.22,49.71,49.8,92000.0,37.9365,38.1492,37.7618,37.8302,92000.0
2009-08-13 11:30:00,49.82,50.02,49.77,50.01,49500.0,37.8454,37.9973,37.8074,37.9897,49500.0
2009-08-13 12:00:00,50.0,50.1,49.86,50.05,46200.0,37.9821,38.0581,37.8758,38.0201,46200.0
2009-08-13 12:30:00,50.05,50.09,49.84,49.86,49100.0,38.0201,38.0505,37.8606,37.8758,49100.0
2009-08-13 13:00:00,49.87,50.11,49.7,49.71,92500.0,37.8834,38.0657,37.7542,37.7618,92500.0
2009-08-13 13:30:00,49.72,49.79,49.67,49.71,57000.0,37.7694,37.8226,37.7314,37.7618,57000.0
2009-08-13 14:00:00,49.7,49.76,49.57,49.71,132700.0,37.7542,37.7998,37.6555,37.7618,132700.0
2009-08-13 14:30:00,49.72,49.89,49.61,49.61,73800.0,37.7694,37.8986,37.6859,37.6859,73800.0
2009-08-13 15:00:00,49.61,49.88,49.59,49.75,75600.0,37.6859,37.891,37.6707,37.7922,75600.0
2009-08-13 15:30:00,49.75,49.93,49.7,49.83,146300.0,37.7922,37.9289,37.7542,37.853,146300.0
2009-08-14 09:30:00,49.97,50.03,48.65,48.85,107000.0,37.9593,38.0049,36.9566,37.1085,107000.0
2009-08-14 10:00:00,48.84,49.02,48.53,48.97,114200.0,37.1009,37.2377,36.8654,37.1997,114200.0
2009-08-14 10:30:00,48.93,48.95,48.59,48.65,41400.0,37.1693,37.1845,36.911,36.9566,41400.0
2009-08-14 11:00:00,48.66,48.88,48.63,48.66,77500.0,36.9642,37.1313,36.9414,36.9642,77500.0
2009-08-14 11:30:00,48.65,48.72,48.53,48.63,41200.0,36.9566,37.0098,36.8654,36.9414,41200.0
2009-08-14 12:00:00,48.62,48.63,48.53,48.59,56000.0,36.9338,36.9414,36.8654,36.911,56000.0
2009-08-14 12:30:00,48.59,48.71,48.54,48.69,21500.0,36.911,37.0022,36.873,36.987,21500.0
2009-08-14 13:00:00,48.7,48.73,48.61,48.73,77000.0,36.9946,37.0174,36.9262,37.0174,77000.0
2009-08-14 13:30:00,48.72,48.74,48.62,48.65,45300.0,37.0098,37.025,36.9338,36.9566,45300.0
2009-08-14 14:00:00,48.65,48.65,48.48,48.57,28500.0,36.9566,36.9566,36.8275,36.8958,28500.0
2009-08-14 14:30:00,48.54,48.63,48.5,48.54,40300.0,36.873,36.9414,36.8427,36.873,40300.0
2009-08-14 15:00:00,48.52,48.6,48.46,48.5,44200.0,36.8579,36.9186,36.8123,36.8427,44200.0
2009-08-14 15:30:00,48.49,48.86,48.49,48.83,110300.0,36.8351,37.1161,36.8351,37.0933,110300.0
2009-08-17 09:30:00,47.79,48.25,46.95,47.14,140800.0,36.3033,36.6527,35.6652,35.8095,140800.0
2009-08-17 10:00:00,47.15,47.33,46.84,47.04,93100.0,35.8171,35.9539,35.5817,35.7336,93100.0
2009-08-17 10:30:00,47.07,47.16,46.95,47.1,69500.0,35.7564,35.8247,35.6652,35.7792,69500.0
2009-08-17 11:00:00,47.08,47.3,47.01,47.29,45900.0,35.764,35.9311,35.7108,35.9235,45900.0
2009-08-17 11:30:00,47.3,47.46,47.24,47.45,41900.0,35.9311,36.0526,35.8855,36.045,41900.0
2009-08-17 12:00:00,47.45,47.46,47.26,47.33,31400.0,36.045,36.0526,35.9007,35.9539,31400.0
2009-08-17 12:30:00,47.32,47.37,47.19,47.3,36800.0,35.9463,35.9843,35.8475,35.9311,36800.0
2009-08-17 13:00:00,47.28,47.28,47.08,47.21,31000.0,35.9159,35.9159,35.764,35.8627,31000.0
2009-08-17 13:30:00,47.18,47.28,47.13,47.28,15800.0,35.8399,35.9159,35.8019,35.9159,15800.0
2009-08-17 14:00:00,47.25,47.32,47.21,47.3,39400.0,35.8931,35.9463,35.8627,35.9311,39400.0
2009-08-17 14:30:00,47.3,47.34,47.11,47.15,30000.0,35.9311,35.9615,35.7868,35.8171,30000.0
2009-08-17 15:00:00,47.15,47.29,47.1,47.15,67000.0,35.8171,35.9235,35.7792,35.8171,67000.0
2009-08-17 15:30:00,47.15,47.29,47.07,47.17,114300.0,35.8171,35.9235,35.7564,35.8323,114300.0
2009-08-18 09:30:00,47.35,47.96,47.22,47.45,150600.0,35.9691,36.4325,35.8703,36.045,150600.0
2009-08-18 10:00:00,47.46,47.75,47.31,47.31,84500.0,36.0526,36.2729,35.9387,35.9387,84500.0
2009-08-18 10:30:00,47.31,47.44,47.28,47.32,66900.0,35.9387,36.0374,35.9159,35.9463,66900.0
2009-08-18 11:00:00,47.31,47.64,47.28,47.64,71900.0,35.9387,36.1894,35.9159,36.1894,71900.0
2009-08-18 11:30:00,47.64,47.97,47.55,47.92,80300.0,36.1894,36.44,36.121,36.4021,80300.0
2009-08-18 12:00:00,47.92,48.09,47.89,47.97,64700.0,36.4021,36.5312,36.3793,36.44,64700.0
2009-08-18 12:30:00,47.96,48.04,47.94,47.94,45400.0,36.4325,36.4932,36.4173,36.4173,45400.0
2009-08-18 13:00:00,47.96,48.06,47.94,48.06,35900.0,36.4325,36.5084,36.4173,36.5084,35900.0
2009-08-18 13:30:00,48.06,48.17,47.99,48.16,52000.0,36.5084,36.592,36.4552,36.5844,52000.0
2009-08-18 14:00:00,48.17,48.34,48.14,48.32,58100.0,36.592,36.7211,36.5692,36.7059,58100.0
2009-08-18 14:30:00,48.33,48.39,48.27,48.3,68600.0,36.7135,36.7591,36.6679,36.6907,68600.0
2009-08-18 15:00:00,48.3,48.52,48.3,48.38,108600.0,36.6907,36.8579,36.6907,36.7515,108600.0
2009-08-18 15:30:00,48.4,48.43,48.26,48.38,176200.0,36.7667,36.7895,36.6603,36.7515,176200.0
2009-08-19 09:30:00,47.84,47.84,47.44,47.56,88400.0,36.3413,36.3413,36.0374,36.1286,88400.0
2009-08-19 10:00:00,47.58,47.86,47.56,47.64,46400.0,36.1438,36.3565,36.1286,36.1894,46400.0
2009-08-19 10:30:00,47.66,48.02,47.66,47.87,39200.0,36.2046,36.478,36.2046,36.3641,39200.0
2009-08-19 11:00:00,47.86,48.02,47.74,47.84,43300.0,36.3565,36.478,36.2653,36.3413,43300.0
2009-08-19 11:30:00,47.84,48.38,47.79,48.38,34400.0,36.3413,36.7515,36.3033,36.7515,34400.0
2009-08-19 12:00:00,48.38,48.68,48.33,48.44,38900.0,36.7515,36.9794,36.7135,36.7971,38900.0
2009-08-19 12:30:00,48.4,48.49,48.31,48.46,20200.0,36.7667,36.8351,36.6983,36.8123,20200.0
2009-08-19 13:00:00,48.46,48.67,48.43,48.59,29300.0,36.8123,36.9718,36.7895,36.911,29300.0
2009-08-19 13:30:00,48.58,48.58,48.41,48.43,25000.0,36.9034,36.9034,36.7743,36.7895,25000.0
2009-08-19 14:00:00,48.49,48.49,48.31,48.34,80000.0,36.8351,36.8351,36.6983,36.7211,80000.0
2009-08-19 14:30:00,48.35,48.38,48.25,48.36,62400.0,36.7287,36.7515,36.6527,36.7363,62400.0
2009-08-19 15:00:00,48.36,48.36,48.13,48.22,52200.0,36.7363,36.7363,36.5616,36.63,52200.0
2009-08-19 15:30:00,48.19,48.38,48.13,48.36,122600.0,36.6072,36.7515,36.5616,36.7363,122600.0
2009-08-20 09:30:00,48.2,48.64,48.17,48.5,91600.0,36.8031,37.139,36.7802,37.0321,91600.0
2009-08-20 10:00:00,48.53,48.9,48.46,48.6,267000.0,37.055,37.3376,37.0016,37.1085,267000.0
2009-08-20 10:30:00,48.6,48.88,48.58,48.82,44700.0,37.1085,37.3223,37.0932,37.2765,44700.0
2009-08-20 11:00:00,48.79,48.87,48.68,48.7,32900.0,37.2536,37.3147,37.1696,37.1849,32900.0
2009-08-20 11:30:00,48.72,48.72,48.47,48.49,33700.0,37.2001,37.2001,37.0092,37.0245,33700.0
2009-08-20 12:00:00,48.49,48.49,48.38,48.41,45400.0,37.0245,37.0245,36.9405,36.9634,45400.0
2009-08-20 12:30:00,48.4,48.5,48.36,48.43,47900.0,36.9558,37.0321,36.9252,36.9787,47900.0
2009-08-20 13:00:00,48.43,48.49,48.38,48.43,34900.0,36.9787,37.0245,36.9405,36.9787,34900.0
2009-08-20 13:30:00,48.44,48.48,48.28,48.41,61400.0,36.9863,37.0169,36.8642,36.9634,61400.0
2009-08-20 14:00:00,48.39,48.49,48.38,48.42,28100.0,36.9482,37.0245,36.9405,36.9711,28100.0
2009-08-20 14:30:00,48.4,48.49,48.38,48.43,51000.0,36.9558,37.0245,36.9405,36.9787,51000.0
2009-08-20 15:00:00,48.44,48.59,48.44,48.5,69800.0,36.9863,37.1009,36.9863,37.0321,69800.0
2009-08-20 15:30:00,48.51,48.63,48.48,48.58,138400.0,37.0398,37.1314,37.0169,37.0932,138400.0
2009-08-21 09:30:00,48.97,49.38,48.65,49.03,281400.0,37.391,37.7041,37.1467,37.4368,281400.0
2009-08-21 10:00:00,49.08,49.87,49.05,49.69,131200.0,37.475,38.0782,37.4521,37.9408,131200.0
2009-08-21 10:30:00,49.7,49.9,49.66,49.69,384400.0,37.9484,38.1011,37.9179,37.9408,384400.0
2009-08-21 11:00:00,49.7,49.79,49.65,49.71,94500.0,37.9484,38.0171,37.9102,37.956,94500.0
2009-08-21 11:30:00,49.74,49.92,49.67,49.77,40300.0,37.9789,38.1164,37.9255,38.0018,40300.0
2009-08-21 12:00:00,49.79,49.81,49.71,49.73,90000.0,38.0171,38.0324,37.956,37.9713,90000.0
2009-08-21 12:30:00,49.73,49.84,49.64,49.71,71800.0,37.9713,38.0553,37.9026,37.956,71800.0
2009-08-21 13:00:00,49.74,49.79,49.67,49.7,68300.0,37.9789,38.0171,37.9255,37.9484,68300.0
2009-08-21 13:30:00,49.72,49.72,49.56,49.58,54400.0,37.9637,37.9637,37.8415,37.8568,54400.0
2009-08-21 14:00:00,49.6,49.7,49.54,49.56,43900.0,37.872,37.9484,37.8262,37.8415,43900.0
2009-08-21 14:30:00,49.58,49.62,49.42,49.43,118600.0,37.8568,37.8873,37.7346,37.7422,118600.0
2009-08-21 15:00:00,49.44,49.59,49.39,49.44,185700.0,37.7499,37.8644,37.7117,37.7499,185700.0
2009-08-21 15:30:00,49.43,49.61,49.39,49.47,234400.0,37.7422,37.8797,37.7117,37.7728,234400.0
2009-08-24 09:30:00,49.59,50.09,49.53,49.9,131100.0,37.8644,38.2462,37.8186,38.1011,131100.0
2009-08-24 10:00:00,49.87,50.38,49.85,50.35,120400.0,38.0782,38.4676,38.0629,38.4447,120400.0
2009-08-24 10:30:00,50.36,50.5,50.32,50.41,77900.0,38.4523,38.5592,38.4218,38.4905,77900.0
2009-08-24 11:00:00,50.4,50.41,50.21,50.21,73200.0,38.4829,38.4905,38.3378,38.3378,73200.0
2009-08-24 11:30:00,50.2,50.27,50.0,50.02,122300.0,38.3302,38.3836,38.1775,38.1927,122300.0
2009-08-24 12:00:00,50.02,50.03,49.92,50.0,30100.0,38.1927,38.2004,38.1164,38.1775,30100.0
2009-08-24 12:30:00,49.99,50.02,49.84,49.88,33500.0,38.1698,38.1927,38.0553,38.0858,33500.0
2009-08-24 13:00:00,49.85,49.87,49.52,49.52,71100.0,38.0629,38.0782,37.811,37.811,71100.0
2009-08-24 13:30:00,49.52,49.69,49.52,49.58,45600.0,37.811,37.9408,37.811,37.8568,45600.0
2009-08-24 14:00:00,49.58,49.78,49.57,49.69,36000.0,37.8568,38.0095,37.8491,37.9408,36000.0
2009-08-24 14:30:00,49.7,49.75,49.63,49.71,25000.0,37.9484,37.9866,37.895,37.956,25000.0
2009-08-24 15:00:00,49.72,49.73,49.46,49.7,58200.0,37.9637,37.9713,37.7651,37.9484,58200.0
2009-08-24 15:30:00,49.7,49.79,49.57,49.79,197300.0,37.9484,38.0171,37.8491,38.0171,197300.0
2009-08-25 09:30:00,50.17,50.73,49.68,50.61,174100.0,38.3073,38.7349,37.9331,38.6432,174100.0
2009-08-25 10:00:00,50.65,51.04,50.55,50.8,211300.0,38.6738,38.9716,38.5974,38.7883,211300.0
2009-08-25 10:30:00,50.75,51.05,50.63,50.83,114100.0,38.7501,38.9792,38.6585,38.8112,114100.0
2009-08-25 11:00:00,50.85,50.92,50.75,50.82,97800.0,38.8265,38.8799,38.7501,38.8036,97800.0
2009-08-25 11:30:00,50.82,50.82,50.74,50.75,45100.0,38.8036,38.8036,38.7425,38.7501,45100.0
2009-08-25 12:00:00,50.76,50.86,50.72,50.84,132500.0,38.7578,38.8341,38.7272,38.8188,132500.0
2009-08-25 12:30:00,50.86,51.02,50.73,50.75,43700.0,38.8341,38.9563,38.7349,38.7501,43700.0
2009-08-25 13:00:00,50.75,50.83,50.53,50.6,33000.0,38.7501,38.8112,38.5821,38.6356,33000.0
2009-08-25 13:30:00,50.59,50.78,50.57,50.59,97600.0,38.628,38.773,38.6127,38.628,97600.0
2009-08-25 14:00:00,50.59,50.69,50.51,50.6,46300.0,38.628,38.7043,38.5669,38.6356,46300.0
2009-08-25 14:30:00,50.59,50.62,50.42,50.51,50000.0,38.628,38.6509,38.4982,38.5669,50000.0
2009-08-25 15:00:00,50.51,50.66,50.47,50.5,85200.0,38.5669,38.6814,38.5363,38.5592,85200.0
2009-08-25 15:30:00,50.51,50.52,50.29,50.33,232200.0,38.5669,38.5745,38.3989,38.4294,232200.0
2009-08-26 09:30:00,50.41,50.41,49.54,49.71,122100.0,38.4905,38.4905,37.8262,37.956,122100.0
2009-08-26 10:00:00,49.72,50.38,49.67,50.06,97700.0,37.9637,38.4676,37.9255,38.2233,97700.0
2009-08-26 10:30:00,50.1,50.28,49.92,49.92,81100.0,38.2538,38.3913,38.1164,38.1164,81100.0
2009-08-26 11:00:00,49.95,49.97,49.56,49.62,63300.0,38.1393,38.1546,37.8415,37.8873,63300.0
2009-08-26 11:30:00,49.63,49.64,49.43,49.5,44000.0,37.895,37.9026,37.7422,37.7957,44000.0
2009-08-26 12:00:00,49.49,49.71,49.47,49.71,33800.0,37.7881,37.956,37.7728,37.956,33800.0
2009-08-26 12:30:00,49.71,49.81,49.7,49.79,46700.0,37.956,38.0324,37.9484,38.0171,46700.0
2009-08-26 13:00:00,49.8,49.83,49.56,49.59,118900.0,38.0248,38.0477,37.8415,37.8644,118900.0
2009-08-26 13:30:00,49.59,49.82,49.57,49.8,70000.0,37.8644,38.04,37.8491,38.0248,70000.0
2009-08-26 14:00:00,49.82,49.87,49.77,49.81,59000.0,38.04,38.0782,38.0018,38.0324,59000.0
2009-08-26 14:30:00,49.81,49.96,49.74,49.75,53900.0,38.0324,38.1469,37.9789,37.9866,53900.0
2009-08-26 15:00:00,49.73,49.89,49.67,49.75,58700.0,37.9713,38.0935,37.9255,37.9866,58700.0
2009-08-26 15:30:00,49.76,49.88,49.67,49.78,197900.0,37.9942,38.0858,37.9255,38.0095,197900.0
2009-08-27 09:30:00,49.92,50.29,49.14,49.17,139100.0,38.1164,38.3989,37.5208,37.5437,139100.0
2009-08-27 10:00:00,49.15,49.39,49.02,49.35,46400.0,37.5284,37.7117,37.4292,37.6812,46400.0
2009-08-27 10:30:00,49.31,49.38,49.05,49.08,68300.0,37.6506,37.7041,37.4521,37.475,68300.0
2009-08-27 11:00:00,49.08,49.5,48.98,49.5,41600.0,37.475,37.7957,37.3986,37.7957,41600.0
2009-08-27 11:30:00,49.49,49.5,49.23,49.5,33000.0,37.7881,37.7957,37.5895,37.7957,33000.0
2009-08-27 12:00:00,49.5,49.51,49.42,49.5,35300.0,37.7957,37.8033,37.7346,37.7957,35300.0
2009-08-27 12:30:00,49.5,49.53,49.39,49.45,32300.0,37.7957,37.8186,37.7117,37.7575,32300.0
2009-08-27 13:00:00,49.47,49.5,49.35,49.42,27300.0,37.7728,37.7957,37.6812,37.7346,27300.0
2009-08-27 13:30:00,49.42,49.65,49.42,49.54,157000.0,37.7346,37.9102,37.7346,37.8262,157000.0
2009-08-27 14:00:00,49.55,49.84,49.55,49.82,33500.0,37.8339,38.0553,37.8339,38.04,33500.0
2009-08-27 14:30:00,49.82,50.2,49.82,49.9,79200.0,38.04,38.3302,38.04,38.1011,79200.0
2009-08-27 15:00:00,49.9,49.93,49.67,49.69,90200.0,38.1011,38.124,37.9255,37.9408,90200.0
2009-08-27 15:30:00,49.69,49.76,49.62,49.68,140300.0,37.9408,37.9942,37.8873,37.9331,140300.0
2009-08-28 09:30:00,50.13,50.38,49.43,49.45,197700.0,38.2767,38.4676,37.7422,37.7575,197700.0
2009-08-28 10:00:00,49.43,49.9,49.39,49.46,46100.0,37.7422,38.1011,37.7117,37.7651,46100.0
2009-08-28 10:30:00,49.5,49.72,49.41,49.48,57400.0,37.7957,37.9637,37.727,37.7804,57400.0
2009-08-28 11:00:00,49.46,49.53,49.35,49.48,40100.0,37.7651,37.8186,37.6812,37.7804,40100.0
2009-08-28 11:30:00,49.46,49.5,49.26,49.34,44700.0,37.7651,37.7957,37.6124,37.6735,44700.0
2009-08-28 12:00:00,49.34,49.48,49.06,49.1,31500.0,37.6735,37.7804,37.4597,37.4903,31500.0
2009-08-28 12:30:00,49.07,49.35,49.06,49.25,17000.0,37.4674,37.6812,37.4597,37.6048,17000.0
2009-08-28 13:00:00,49.25,49.47,49.25,49.45,17900.0,37.6048,37.7728,37.6048,37.7575,17900.0
2009-08-28 13:30:00,49.45,49.49,49.28,49.35,70200.0,37.7575,37.7881,37.6277,37.6812,70200.0
2009-08-28 14:00:00,49.35,49.44,49.26,49.31,274600.0,37.6812,37.7499,37.6124,37.6506,274600.0
2009-08-28 14:30:00,49.31,49.4,49.21,49.35,31000.0,37.6506,37.7193,37.5743,37.6812,31000.0
2009-08-28 15:00:00,49.37,49.53,49.29,49.44,92400.0,37.6964,37.8186,37.6353,37.7499,92400.0
2009-08-28 15:30:00,49.45,49.46,49.21,49.36,106000.0,37.7575,37.7651,37.5743,37.6888,106000.0
2009-08-31 09:30:00,48.76,48.78,47.75,48.11,212600.0,37.2307,37.2459,36.4595,36.7344,212600.0
2009-08-31 10:00:00,48.06,48.58,48.0,48.5,56500.0,36.6962,37.0932,36.6504,37.0321,56500.0
2009-08-31 10:30:00,48.5,48.7,48.34,48.59,62800.0,37.0321,37.1849,36.91,37.1009,62800.0
2009-08-31 11:00:00,48.58,48.59,48.32,48.37,30900.0,37.0932,37.1009,36.8947,36.9329,30900.0
2009-08-31 11:30:00,48.37,48.55,48.28,48.29,32600.0,36.9329,37.0703,36.8642,36.8718,32600.0
2009-08-31 12:00:00,48.3,48.39,48.2,48.28,22200.0,36.8794,36.9482,36.8031,36.8642,22200.0
2009-08-31 12:30:00,48.28,48.28,48.13,48.2,20200.0,36.8642,36.8642,36.7496,36.8031,20200.0
2009-08-31 13:00:00,48.21,48.24,48.13,48.14,23500.0,36.8107,36.8336,36.7496,36.7573,23500.0
2009-08-31 13:30:00,48.15,48.2,48.09,48.15,35000.0,36.7649,36.8031,36.7191,36.7649,35000.0
2009-08-31 14:00:00,48.15,48.31,48.13,48.24,27900.0,36.7649,36.8871,36.7496,36.8336,27900.0
2009-08-31 14:30:00,48.24,48.51,48.19,48.44,101500.0,36.8336,37.0398,36.7954,36.9863,101500.0
2009-08-31 15:00:00,48.45,48.48,48.27,48.38,74400.0,36.994,37.0169,36.8565,36.9405,74400.0
2009-08-31 15:30:00,48.38,48.71,48.38,48.66,221400.0,36.9405,37.1925,36.9405,37.1543,221400.0
2009-09-01 09:30:00,48.4,49.79,48.25,49.68,182500.0,36.9558,38.0171,36.8413,37.9331,182500.0
2009-09-01 10:00:00,49.71,50.35,49.65,50.3,489300.0,37.956,38.4447,37.9102,38.4065,489300.0
2009-09-01 10:30:00,50.26,50.33,49.37,49.38,103600.0,38.376,38.4294,37.6964,37.7041,103600.0
2009-09-01 11:00:00,49.38,49.5,48.41,48.45,311900.0,37.7041,37.7957,36.9634,36.994,311900.0
2009-09-01 11:30:00,48.42,48.42,48.0,48.19,111000.0,36.9711,36.9711,36.6504,36.7954,111000.0
2009-09-01 12:00:00,48.17,48.36,48.01,48.19,42400.0,36.7802,36.9252,36.658,36.7954,42400.0
2009-09-01 12:30:00,48.18,48.33,48.14,48.28,48100.0,36.7878,36.9023,36.7573,36.8642,48100.0
2009-09-01 13:00:00,48.29,48.32,48.01,48.1,67100.0,36.8718,36.8947,36.658,36.7267,67100.0
2009-09-01 13:30:00,48.1,48.13,47.88,48.0,76900.0,36.7267,36.7496,36.5587,36.6504,76900.0
2009-09-01 14:00:00,48.0,48.12,47.96,48.01,44600.0,36.6504,36.742,36.6198,36.658,44600.0
2009-09-01 14:30:00,48.02,48.11,47.85,47.98,47200.0,36.6656,36.7344,36.5358,36.6351,47200.0
2009-09-01 15:00:00,47.98,48.12,47.94,48.01,77300.0,36.6351,36.742,36.6046,36.658,77300.0
2009-09-01 15:30:00,48.02,48.07,47.83,47.91,129200.0,36.6656,36.7038,36.5206,36.5816,129200.0
2009-09-02 09:30:00,47.73,48.06,47.43,47.65,223100.0,36.4442,36.6962,36.2151,36.3831,223100.0
2009-09-02 10:00:00,47.66,47.9,47.42,47.42,135700.0,36.3908,36.574,36.2075,36.2075,135700.0
2009-09-02 10:30:00,47.45,47.85,47.27,47.85,73900.0,36.2304,36.5358,36.093,36.5358,73900.0
2009-09-02 11:00:00,47.83,47.93,47.62,47.85,42100.0,36.5206,36.5969,36.3602,36.5358,42100.0
2009-09-02 11:30:00,47.88,47.91,47.57,47.57,30500.0,36.5587,36.5816,36.322,36.322,30500.0
2009-09-02 12:00:00,47.6,47.66,47.42,47.62,30000.0,36.3449,36.3908,36.2075,36.3602,30000.0
2009-09-02 12:30:00,47.63,47.68,47.56,47.59,22900.0,36.3679,36.406,36.3144,36.3373,22900.0
2009-09-02 13:00:00,47.58,47.63,47.47,47.51,32100.0,36.3297,36.3679,36.2457,36.2762,32100.0
2009-09-02 13:30:00,47.51,47.54,47.41,47.41,27200.0,36.2762,36.2991,36.1999,36.1999,27200.0
2009-09-02 14:00:00,47.43,47.48,47.37,47.46,37700.0,36.2151,36.2533,36.1693,36.238,37700.0
2009-09-02 14:30:00,47.46,47.58,47.39,47.42,41000.0,36.238,36.3297,36.1846,36.2075,41000.0
2009-09-02 15:00:00,47.4,47.58,47.33,47.53,61400.0,36.1922,36.3297,36.1388,36.2915,61400.0
2009-09-02 15:30:00,47.53,47.66,47.31,47.33,113300.0,36.2915,36.3908,36.1235,36.1388,113300.0
2009-09-03 09:30:00,47.21,47.89,47.21,47.61,73100.0,36.0472,36.5664,36.0472,36.3526,73100.0
2009-09-03 10:00:00,47.63,47.69,46.89,47.2,165700.0,36.3679,36.4137,35.8028,36.0395,165700.0
2009-09-03 10:30:00,47.2,47.44,47.12,47.35,40900.0,36.0395,36.2228,35.9784,36.1541,40900.0
2009-09-03 11:00:00,47.35,47.62,47.35,47.45,111100.0,36.1541,36.3602,36.1541,36.2304,111100.0
2009-09-03 11:30:00,47.45,47.54,47.39,47.39,70500.0,36.2304,36.2991,36.1846,36.1846,70500.0
2009-09-03 12:00:00,47.39,47.5,47.33,47.33,82200.0,36.1846,36.2686,36.1388,36.1388,82200.0
2009-09-03 12:30:00,47.33,47.37,47.3,47.34,34500.0,36.1388,36.1693,36.1159,36.1464,34500.0
2009-09-03 13:00:00,47.33,47.37,47.29,47.31,48300.0,36.1388,36.1693,36.1082,36.1235,48300.0
2009-09-03 13:30:00,47.32,47.35,47.22,47.29,54900.0,36.1312,36.1541,36.0548,36.1082,54900.0
2009-09-03 14:00:00,47.28,47.35,47.09,47.1,103000.0,36.1006,36.1541,35.9555,35.9632,103000.0
2009-09-03 14:30:00,47.11,47.14,46.98,47.14,172300.0,35.9708,35.9937,35.8715,35.9937,172300.0
2009-09-03 15:00:00,47.14,47.36,47.13,47.34,98600.0,35.9937,36.1617,35.9861,36.1464,98600.0
2009-09-03 15:30:00,47.34,47.68,47.28,47.59,423200.0,36.1464,36.406,36.1006,36.3373,423200.0
2009-09-04 09:30:00,47.67,48.24,47.67,47.82,192700.0,36.3984,36.8336,36.3984,36.5129,192700.0
2009-09-04 10:00:00,47.82,48.19,47.79,48.11,61400.0,36.5129,36.7954,36.49,36.7344,61400.0
2009-09-04 10:30:00,48.11,48.29,48.09,48.19,41400.0,36.7344,36.8718,36.7191,36.7954,41400.0
2009-09-04 11:00:00,48.19,48.19,47.86,47.91,62600.0,36.7954,36.7954,36.5435,36.5816,62600.0
2009-09-04 11:30:00,47.91,48.14,47.88,48.08,36300.0,36.5816,36.7573,36.5587,36.7115,36300.0
2009-09-04 12:00:00,48.08,48.49,48.02,48.32,109700.0,36.7115,37.0245,36.6656,36.8947,109700.0
2009-09-04 12:30:00,48.33,48.41,48.27,48.34,67000.0,36.9023,36.9634,36.8565,36.91,67000.0
2009-09-04 13:00:00,48.35,48.54,48.34,48.45,52300.0,36.9176,37.0627,36.91,36.994,52300.0
2009-09-04 13:30:00,48.45,48.51,48.21,48.22,109000.0,36.994,37.0398,36.8107,36.8183,109000.0
2009-09-04 14:00:00,48.22,48.29,48.14,48.15,89500.0,36.8183,36.8718,36.7573,36.7649,89500.0
2009-09-04 14:30:00,48.13,48.35,48.13,48.35,69600.0,36.7496,36.9176,36.7496,36.9176,69600.0
2009-09-04 15:00:00,48.34,48.4,48.14,48.21,78000.0,36.91,36.9558,36.7573,36.8107,78000.0
2009-09-04 15:30:00,48.22,48.44,48.16,48.34,161200.0,36.8183,36.9863,36.7725,36.91,161200.0
2009-09-08 09:30:00,48.75,49.22,48.61,48.61,238800.0,37.223,37.5819,37.1161,37.1161,238800.0
2009-09-08 10:00:00,48.67,48.75,48.5,48.7,84600.0,37.1619,37.223,37.0321,37.1849,84600.0
2009-09-08 10:30:00,48.74,48.84,48.66,48.76,27900.0,37.2154,37.2917,37.1543,37.2307,27900.0
2009-09-08 11:00:00,48.78,48.8,48.63,48.69,54400.0,37.2459,37.2612,37.1314,37.1772,54400.0
2009-09-08 11:30:00,48.7,48.7,48.28,48.38,110500.0,37.1849,37.1849,36.8642,36.9405,110500.0
2009-09-08 12:00:00,48.39,48.45,48.27,48.44,50800.0,36.9482,36.994,36.8565,36.9863,50800.0
2009-09-08 12:30:00,48.44,48.48,48.34,48.41,92100.0,36.9863,37.0169,36.91,36.9634,92100.0
2009-09-08 13:00:00,48.41,48.46,48.32,48.32,57200.0,36.9634,37.0016,36.8947,36.8947,57200.0
2009-09-08 13:30:00,48.33,48.34,48.17,48.28,71800.0,36.9023,36.91,36.7802,36.8642,71800.0
2009-09-08 14:00:00,48.28,48.33,48.24,48.28,145500.0,36.8642,36.9023,36.8336,36.8642,145500.0
2009-09-08 14:30:00,48.29,48.4,48.2,48.27,122700.0,36.8718,36.9558,36.8031,36.8565,122700.0
2009-09-08 15:00:00,48.28,48.28,48.05,48.15,202700.0,36.8642,36.8642,36.6885,36.7649,202700.0
2009-09-08 15:30:00,48.15,48.2,47.99,48.09,491100.0,36.7649,36.8031,36.6427,36.7191,491100.0
2009-09-09 09:30:00,47.91,48.55,46.68,48.07,221200.0,36.5816,37.0703,35.6425,36.7038,221200.0
2009-09-09 10:00:00,48.04,48.2,47.93,48.05,181000.0,36.6809,36.8031,36.5969,36.6885,181000.0
2009-09-09 10:30:00,48.05,48.1,47.89,47.93,140800.0,36.6885,36.7267,36.5664,36.5969,140800.0
2009-09-09 11:00:00,47.94,48.09,47.87,48.09,129400.0,36.6046,36.7191,36.5511,36.7191,129400.0
2009-09-09 11:30:00,48.08,48.11,48.0,48.02,158900.0,36.7115,36.7344,36.6504,36.6656,158900.0
2009-09-09 12:00:00,48.02,48.11,48.01,48.08,84400.0,36.6656,36.7344,36.658,36.7115,84400.0
2009-09-09 12:30:00,48.09,48.29,48.07,48.27,86900.0,36.7191,36.8718,36.7038,36.8565,86900.0
2009-09-09 13:00:00,48.28,48.34,48.1,48.2,105900.0,36.8642,36.91,36.7267,36.8031,105900.0
2009-09-09 13:30:00,48.19,48.23,48.17,48.18,82700.0,36.7954,36.826,36.7802,36.7878,82700.0
2009-09-09 14:00:00,48.18,48.22,47.75,47.77,129300.0,36.7878,36.8183,36.4595,36.4747,129300.0
2009-09-09 14:30:00,47.77,47.93,47.7,47.93,130700.0,36.4747,36.5969,36.4213,36.5969,130700.0
2009-09-09 15:00:00,47.91,48.28,47.91,48.24,148300.0,36.5816,36.8642,36.5816,36.8336,148300.0
2009-09-09 15:30:00,48.23,48.45,48.13,48.36,218400.0,36.826,36.994,36.7496,36.9252,218400.0
2009-09-10 09:30:00,48.24,48.45,47.63,47.84,108800.0,36.8336,36.994,36.3679,36.5282,108800.0
2009-09-10 10:00:00,47.83,48.01,47.74,47.91,76300.0,36.5206,36.658,36.4518,36.5816,76300.0
2009-09-10 10:30:00,47.91,48.08,47.84,47.95,64700.0,36.5816,36.7115,36.5282,36.6122,64700.0
2009-09-10 11:00:00,47.99,48.29,47.9,47.93,67000.0,36.6427,36.8718,36.574,36.5969,67000.0
2009-09-10 11:30:00,47.93,47.97,47.79,47.83,69000.0,36.5969,36.6275,36.49,36.5206,69000.0
2009-09-10 12:00:00,47.83,48.01,47.83,47.99,39600.0,36.5206,36.658,36.5206,36.6427,39600.0
2009-09-10 12:30:00,48.0,48.11,47.94,48.09,32900.0,36.6504,36.7344,36.6046,36.7191,32900.0
2009-09-10 13:00:00,48.1,48.31,48.06,48.3,36600.0,36.7267,36.8871,36.6962,36.8794,36600.0
2009-09-10 13:30:00,48.31,48.6,48.27,48.56,48500.0,36.8871,37.1085,36.8565,37.078,48500.0
2009-09-10 14:00:00,48.58,48.64,48.42,48.45,79000.0,37.0932,37.139,36.9711,36.994,79000.0
2009-09-10 14:30:00,48.47,48.48,48.33,48.46,70600.0,37.0092,37.0169,36.9023,37.0016,70600.0
2009-09-10 15:00:00,48.46,48.48,48.3,48.44,68500.0,37.0016,37.0169,36.8794,36.9863,68500.0
2009-09-10 15:30:00,48.46,48.7,48.43,48.66,167300.0,37.0016,37.1849,36.9787,37.1543,167300.0
2009-09-11 09:30:00,48.88,49.69,48.8,49.69,197000.0,37.3223,37.9408,37.2612,37.9408,197000.0
2009-09-11 10:00:00,49.64,49.75,49.22,49.35,116000.0,37.9026,37.9866,37.5819,37.6812,116000.0
2009-09-11 10:30:00,49.35,49.72,49.33,49.69,92600.0,37.6812,37.9637,37.6659,37.9408,92600.0
2009-09-11 11:00:00,49.69,49.83,49.54,49.54,83300.0,37.9408,38.0477,37.8262,37.8262,83300.0
2009-09-11 11:30:00,49.53,49.69,49.42,49.67,57200.0,37.8186,37.9408,37.7346,37.9255,57200.0
2009-09-11 12:00:00,49.67,49.72,49.53,49.6,71600.0,37.9255,37.9637,37.8186,37.872,71600.0
2009-09-11 12:30:00,49.59,49.6,49.18,49.49,118400.0,37.8644,37.872,37.5514,37.7881,118400.0
2009-09-11 13:00:00,49.5,49.67,49.48,49.61,127200.0,37.7957,37.9255,37.7804,37.8797,127200.0
2009-09-11 13:30:00,49.61,49.69,49.54,49.56,98100.0,37.8797,37.9408,37.8262,37.8415,98100.0
2009-09-11 14:00:00,49.56,49.75,49.5,49.66,121500.0,37.8415,37.9866,37.7957,37.9179,121500.0
2009-09-11 14:30:00,49.69,50.06,49.68,50.02,168300.0,37.9408,38.2233,37.9331,38.1927,168300.0
2009-09-11 15:00:00,50.02,50.32,49.99,50.29,250000.0,38.1927,38.4218,38.1698,38.3989,250000.0
2009-09-11 15:30:00,50.28,50.47,50.14,50.22,525700.0,38.3913,38.5363,38.2844,38.3454,525700.0
2009-09-14 09:30:00,49.66,50.48,49.66,50.48,160200.0,37.9179,38.544,37.9179,38.544,160200.0
2009-09-14 10:00:00,50.44,51.39,50.39,51.3,233000.0,38.5134,39.2388,38.4752,39.1701,233000.0
2009-09-14 10:30:00,51.32,51.75,51.1,51.48,260600.0,39.1853,39.5137,39.0174,39.3075,260600.0
2009-09-14 11:00:00,51.49,51.9,51.41,51.85,114000.0,39.3152,39.6282,39.2541,39.59,114000.0
2009-09-14 11:30:00,51.86,52.09,51.48,52.07,173800.0,39.5977,39.7733,39.3075,39.758,173800.0
2009-09-14 12:00:00,52.07,52.27,51.95,52.0,223100.0,39.758,39.9107,39.6664,39.7046,223100.0
2009-09-14 12:30:00,52.0,52.04,51.88,51.99,144500.0,39.7046,39.7351,39.6129,39.6969,144500.0
2009-09-14 13:00:00,51.96,51.99,51.83,51.91,102200.0,39.674,39.6969,39.5748,39.6358,102200.0
2009-09-14 13:30:00,51.92,52.11,51.89,52.01,151700.0,39.6435,39.7886,39.6206,39.7122,151700.0
2009-09-14 14:00:00,52.02,52.35,51.95,52.32,144600.0,39.7198,39.9718,39.6664,39.9489,144600.0
2009-09-14 14:30:00,52.31,52.43,52.24,52.35,162400.0,39.9413,40.0329,39.8878,39.9718,162400.0
2009-09-14 15:00:00,52.36,52.68,52.32,52.54,267000.0,39.9794,40.2238,39.9489,40.1169,267000.0
2009-09-14 15:30:00,52.53,52.78,52.51,52.67,584800.0,40.1092,40.3001,40.094,40.2161,584800.0
2009-09-15 09:30:00,52.65,53.26,52.45,53.07,276800.0,40.2009,40.6666,40.0482,40.5216,276800.0
2009-09-15 10:00:00,53.07,53.21,52.84,53.04,241900.0,40.5216,40.6285,40.3459,40.4987,241900.0
2009-09-15 10:30:00,53.02,53.75,53.01,53.47,336000.0,40.4834,41.0408,40.4757,40.827,336000.0
2009-09-15 11:00:00,53.47,53.48,53.09,53.25,112100.0,40.827,40.8346,40.5368,40.659,112100.0
2009-09-15 11:30:00,53.25,53.28,53.08,53.14,96500.0,40.659,40.6819,40.5292,40.575,96500.0
2009-09-15 12:00:00,53.15,53.33,53.11,53.28,70100.0,40.5826,40.7201,40.5521,40.6819,70100.0
2009-09-15 12:30:00,53.28,53.36,53.19,53.36,53600.0,40.6819,40.743,40.6132,40.743,53600.0
2009-09-15 13:00:00,53.35,53.79,53.31,53.74,96200.0,40.7354,41.0713,40.7048,41.0331,96200.0
2009-09-15 13:30:00,53.74,54.14,53.74,54.14,144000.0,41.0331,41.3386,41.0331,41.3386,144000.0
2009-09-15 14:00:00,54.15,54.26,53.91,54.22,139700.0,41.3462,41.4302,41.1629,41.3996,139700.0
2009-09-15 14:30:00,54.22,54.39,54.03,54.25,167100.0,41.3996,41.5294,41.2546,41.4225,167100.0
2009-09-15 15:00:00,54.24,54.33,54.08,54.22,204500.0,41.4149,41.4836,41.2927,41.3996,204500.0
2009-09-15 15:30:00,54.22,54.24,53.96,54.01,326000.0,41.3996,41.4149,41.2011,41.2393,326000.0
2009-09-16 09:30:00,54.47,54.86,53.82,54.18,297200.0,41.5905,41.8883,41.0942,41.3691,297200.0
2009-09-16 10:00:00,54.2,54.73,54.06,54.2,114800.0,41.3844,41.7891,41.2775,41.3844,114800.0
2009-09-16 10:30:00,54.24,54.43,54.06,54.35,75700.0,41.4149,41.56,41.2775,41.4989,75700.0
2009-09-16 11:00:00,54.37,54.4,54.14,54.25,49400.0,41.5142,41.5371,41.3386,41.4225,49400.0
2009-09-16 11:30:00,54.26,54.61,54.26,54.61,49000.0,41.4302,41.6974,41.4302,41.6974,49000.0
2009-09-16 12:00:00,54.6,54.88,54.59,54.8,68700.0,41.6898,41.9036,41.6822,41.8425,68700.0
2009-09-16 12:30:00,54.8,54.8,54.46,54.49,54100.0,41.8425,41.8425,41.5829,41.6058,54100.0
2009-09-16 13:00:00,54.5,55.1,54.5,55.06,85800.0,41.6134,42.0716,41.6134,42.041,85800.0
2009-09-16 13:30:00,55.07,55.34,55.01,55.11,138500.0,42.0487,42.2548,42.0028,42.0792,138500.0
2009-09-16 14:00:00,55.11,55.33,54.98,55.04,90200.0,42.0792,42.2472,41.9799,42.0258,90200.0
2009-09-16 14:30:00,55.02,55.06,54.87,54.88,104900.0,42.0105,42.041,41.8959,41.9036,104900.0
2009-09-16 15:00:00,54.87,55.05,54.77,55.01,186500.0,41.8959,42.0334,41.8196,42.0028,186500.0
2009-09-16 15:30:00,55.0,55.14,54.94,54.97,373700.0,41.9952,42.1021,41.9494,41.9723,373700.0
2009-09-17 09:30:00,54.86,55.48,54.53,55.4,121700.0,41.8883,42.3617,41.6363,42.3006,121700.0
2009-09-17 10:00:00,55.41,55.6,54.8,55.01,109100.0,42.3083,42.4533,41.8425,42.0028,109100.0
2009-09-17 10:30:00,55.0,55.31,54.96,55.17,45700.0,41.9952,42.2319,41.9647,42.125,45700.0
2009-09-17 11:00:00,55.19,55.89,55.08,55.85,137800.0,42.1403,42.6748,42.0563,42.6442,137800.0
2009-09-17 11:30:00,55.86,55.86,55.11,55.18,66600.0,42.6519,42.6519,42.0792,42.1327,66600.0
2009-09-17 12:00:00,55.16,55.18,54.73,55.0,83900.0,42.1174,42.1327,41.7891,41.9952,83900.0
2009-09-17 12:30:00,55.02,55.03,54.6,54.61,64600.0,42.0105,42.0181,41.6898,41.6974,64600.0
2009-09-17 13:00:00,54.61,54.88,54.5,54.64,71500.0,41.6974,41.9036,41.6134,41.7203,71500.0
2009-09-17 13:30:00,54.63,54.81,54.57,54.78,76900.0,41.7127,41.8501,41.6669,41.8272,76900.0
2009-09-17 14:00:00,54.73,54.83,54.66,54.75,61700.0,41.7891,41.8654,41.7356,41.8043,61700.0
2009-09-17 14:30:00,54.71,55.03,54.71,54.81,106800.0,41.7738,42.0181,41.7738,41.8501,106800.0
2009-09-17 15:00:00,54.81,55.03,54.74,54.92,102900.0,41.8501,42.0181,41.7967,41.9341,102900.0
2009-09-17 15:30:00,54.92,55.03,54.7,54.83,339400.0,41.9341,42.0181,41.7661,41.8654,339400.0
2009-09-18 09:30:00,55.3,55.57,54.84,54.94,334800.0,42.2243,42.4304,41.873,41.9494,334800.0
2009-09-18 10:00:00,54.94,55.14,54.73,55.04,95900.0,41.9494,42.1021,41.7891,42.0258,95900.0
2009-09-18 10:30:00,55.04,55.43,55.01,55.25,45100.0,42.0258,42.3235,42.0028,42.1861,45100.0
2009-09-18 11:00:00,55.26,55.31,55.0,55.19,36800.0,42.1937,42.2319,41.9952,42.1403,36800.0
2009-09-18 11:30:00,55.15,55.18,54.95,54.95,90400.0,42.1097,42.1327,41.957,41.957,90400.0
2009-09-18 12:00:00,54.96,55.22,54.89,55.08,43900.0,41.9647,42.1632,41.9112,42.0563,43900.0
2009-09-18 12:30:00,55.08,55.34,55.08,55.34,33100.0,42.0563,42.2548,42.0563,42.2548,33100.0
2009-09-18 13:00:00,55.35,55.36,55.15,55.19,30900.0,42.2625,42.2701,42.1097,42.1403,30900.0
2009-09-18 13:30:00,55.2,55.41,55.18,55.36,33000.0,42.1479,42.3083,42.1327,42.2701,33000.0
2009-09-18 14:00:00,55.35,55.42,55.31,55.37,52500.0,42.2625,42.3159,42.2319,42.2777,52500.0
2009-09-18 14:30:00,55.34,55.35,55.25,55.26,42100.0,42.2548,42.2625,42.1861,42.1937,42100.0
2009-09-18 15:00:00,55.27,55.46,55.26,55.38,73900.0,42.2014,42.3464,42.1937,42.2854,73900.0
2009-09-18 15:30:00,55.38,55.41,55.11,55.13,184800.0,42.2854,42.3083,42.0792,42.0945,184800.0
2009-09-21 09:30:00,54.72,54.96,54.16,54.46,119700.0,41.7814,41.9647,41.3538,41.5829,119700.0
2009-09-21 10:00:00,54.46,54.73,54.23,54.47,114000.0,41.5829,41.7891,41.4073,41.5905,114000.0
2009-09-21 10:30:00,54.46,54.78,54.38,54.7,61800.0,41.5829,41.8272,41.5218,41.7661,61800.0
2009-09-21 11:00:00,54.67,54.96,54.64,54.79,39000.0,41.7432,41.9647,41.7203,41.8349,39000.0
2009-09-21 11:30:00,54.78,54.83,54.47,54.49,28900.0,41.8272,41.8654,41.5905,41.6058,28900.0
2009-09-21 12:00:00,54.49,54.59,54.41,54.46,26000.0,41.6058,41.6822,41.5447,41.5829,26000.0
2009-09-21 12:30:00,54.43,54.45,54.3,54.32,33900.0,41.56,41.5753,41.4607,41.476,33900.0
2009-09-21 13:00:00,54.34,54.42,54.17,54.41,43900.0,41.4913,41.5524,41.3615,41.5447,43900.0
2009-09-21 13:30:00,54.41,54.49,54.39,54.4,39200.0,41.5447,41.6058,41.5294,41.5371,39200.0
2009-09-21 14:00:00,54.42,54.44,54.22,54.26,36300.0,41.5524,41.5676,41.3996,41.4302,36300.0
2009-09-21 14:30:00,54.27,54.4,54.22,54.26,68500.0,41.4378,41.5371,41.3996,41.4302,68500.0
2009-09-21 15:00:00,54.26,54.4,54.19,54.19,107200.0,41.4302,41.5371,41.3767,41.3767,107200.0
2009-09-21 15:30:00,54.19,54.19,53.95,54.12,205800.0,41.3767,41.3767,41.1935,41.3233,205800.0
2009-09-22 09:30:00,54.53,54.59,54.13,54.45,56900.0,41.6363,41.6822,41.3309,41.5753,56900.0
2009-09-22 10:00:00,54.33,54.38,53.88,53.89,108800.0,41.4836,41.5218,41.14,41.1477,108800.0
2009-09-22 10:30:00,53.88,53.9,53.54,53.62,147600.0,41.14,41.1553,40.8804,40.9415,147600.0
2009-09-22 11:00:00,53.61,54.18,53.61,54.1,116100.0,40.9339,41.3691,40.9339,41.308,116100.0
2009-09-22 11:30:00,54.11,54.22,53.97,54.0,45000.0,41.3157,41.3996,41.2088,41.2317,45000.0
2009-09-22 12:00:00,54.02,54.15,54.0,54.0,63600.0,41.2469,41.3462,41.2317,41.2317,63600.0
2009-09-22 12:30:00,54.0,54.06,53.9,53.96,62100.0,41.2317,41.2775,41.1553,41.2011,62100.0
2009-09-22 13:00:00,53.98,54.03,53.56,53.59,140400.0,41.2164,41.2546,40.8957,40.9186,140400.0
2009-09-22 13:30:00,53.58,53.61,53.33,53.58,133500.0,40.911,40.9339,40.7201,40.911,133500.0
2009-09-22 14:00:00,53.6,53.68,53.54,53.56,64400.0,40.9262,40.9873,40.8804,40.8957,64400.0
2009-09-22 14:30:00,53.58,53.81,53.55,53.8,67600.0,40.911,41.0866,40.8881,41.079,67600.0
2009-09-22 15:00:00,53.81,53.82,53.58,53.67,104200.0,41.0866,41.0942,40.911,40.9797,104200.0
2009-09-22 15:30:00,53.68,53.85,53.62,53.67,248300.0,40.9873,41.1171,40.9415,40.9797,248300.0
2009-09-23 09:30:00,53.91,53.91,53.36,53.48,51200.0,41.1629,41.1629,40.743,40.8346,51200.0
2009-09-23 10:00:00,53.51,53.71,53.48,53.54,38600.0,40.8575,41.0102,40.8346,40.8804,38600.0
2009-09-23 10:30:00,53.52,53.54,53.21,53.37,43300.0,40.8652,40.8804,40.6285,40.7506,43300.0
2009-09-23 11:00:00,53.37,53.6,53.33,53.55,28000.0,40.7506,40.9262,40.7201,40.8881,28000.0
2009-09-23 11:30:00,53.55,53.69,53.48,53.5,31900.0,40.8881,40.995,40.8346,40.8499,31900.0
2009-09-23 12:00:00,53.5,53.55,53.45,53.5,37900.0,40.8499,40.8881,40.8117,40.8499,37900.0
2009-09-23 12:30:00,53.52,53.58,53.47,53.56,37100.0,40.8652,40.911,40.827,40.8957,37100.0
2009-09-23 13:00:00,53.56,53.58,53.41,53.43,38700.0,40.8957,40.911,40.7812,40.7964,38700.0
2009-09-23 13:30:00,53.45,53.52,53.41,53.51,40800.0,40.8117,40.8652,40.7812,40.8575,40800.0
2009-09-23 14:00:00,53.52,53.8,53.44,53.74,59800.0,40.8652,41.079,40.8041,41.0331,59800.0
2009-09-23 14:30:00,53.78,54.0,53.46,53.54,85500.0,41.0637,41.2317,40.8193,40.8804,85500.0
2009-09-23 15:00:00,53.55,53.81,53.35,53.4,104500.0,40.8881,41.0866,40.7354,40.7735,104500.0
2009-09-23 15:30:00,53.38,53.42,53.0,53.09,159000.0,40.7583,40.7888,40.4681,40.5368,159000.0
2009-09-24 09:30:00,53.03,53.5,52.94,53.5,116400.0,40.491,40.8499,40.4223,40.8499,116400.0
2009-09-24 10:00:00,53.46,53.49,52.58,52.58,166700.0,40.8193,40.8423,40.1474,40.1474,166700.0
2009-09-24 10:30:00,52.58,52.74,52.4,52.68,38500.0,40.1474,40.2696,40.01,40.2238,38500.0
2009-09-24 11:00:00,52.68,52.94,52.63,52.85,68300.0,40.2238,40.4223,40.1856,40.3536,68300.0
2009-09-24 11:30:00,52.84,52.88,52.62,52.71,82600.0,40.3459,40.3765,40.178,40.2467,82600.0
2009-09-24 12:00:00,52.7,52.73,52.52,52.53,32900.0,40.239,40.262,40.1016,40.1092,32900.0
2009-09-24 12:30:00,52.53,52.62,52.35,52.38,52400.0,40.1092,40.178,39.9718,39.9947,52400.0
2009-09-24 13:00:00,52.39,52.54,52.26,52.34,126200.0,40.0023,40.1169,39.9031,39.9642,126200.0
2009-09-24 13:30:00,52.34,52.35,52.04,52.25,87700.0,39.9642,39.9718,39.7351,39.8955,87700.0
2009-09-24 14:00:00,52.26,52.41,52.18,52.28,36900.0,39.9031,40.0176,39.842,39.9184,36900.0
2009-09-24 14:30:00,52.27,52.53,52.26,52.5,30700.0,39.9107,40.1092,39.9031,40.0863,30700.0
2009-09-24 15:00:00,52.53,52.58,52.25,52.25,143500.0,40.1092,40.1474,39.8955,39.8955,143500.0
2009-09-24 15:30:00,52.25,52.37,52.14,52.23,270900.0,39.8955,39.9871,39.8115,39.8802,270900.0
2009-09-25 09:30:00,53.2,53.2,51.08,52.84,273900.0,40.6208,40.6208,39.0021,40.3459,273900.0
2009-09-25 10:00:00,52.81,53.02,52.61,52.8,152800.0,40.323,40.4834,40.1703,40.3154,152800.0
2009-09-25 10:30:00,52.8,52.99,52.68,52.75,79500.0,40.3154,40.4605,40.2238,40.2772,79500.0
2009-09-25 11:00:00,52.77,52.94,52.71,52.89,101200.0,40.2925,40.4223,40.2467,40.3841,101200.0
2009-09-25 11:30:00,52.9,53.0,52.78,52.89,47000.0,40.3918,40.4681,40.3001,40.3841,47000.0
2009-09-25 12:00:00,52.88,52.94,52.33,52.46,125700.0,40.3765,40.4223,39.9565,40.0558,125700.0
2009-09-25 12:30:00,52.43,52.48,52.26,52.34,95900.0,40.0329,40.0711,39.9031,39.9642,95900.0
2009-09-25 13:00:00,52.34,52.54,52.22,52.49,64400.0,39.9642,40.1169,39.8725,40.0787,64400.0
2009-09-25 13:30:00,52.49,52.71,52.42,52.7,48000.0,40.0787,40.2467,40.0253,40.239,48000.0
2009-09-25 14:00:00,52.72,52.79,52.56,52.58,46700.0,40.2543,40.3078,40.1322,40.1474,46700.0
2009-09-25 14:30:00,52.58,52.58,52.32,52.37,262800.0,40.1474,40.1474,39.9489,39.9871,262800.0
2009-09-25 15:00:00,52.37,52.43,52.3,52.4,94500.0,39.9871,40.0329,39.9336,40.01,94500.0
2009-09-25 15:30:00,52.4,52.43,52.14,52.2,234000.0,40.01,40.0329,39.8115,39.8573,234000.0
2009-09-28 09:30:00,52.31,52.66,52.14,52.54,164200.0,39.9413,40.2085,39.8115,40.1169,164200.0
2009-09-28 10:00:00,52.52,52.59,52.41,52.55,150700.0,40.1016,40.1551,40.0176,40.1245,150700.0
2009-09-28 10:30:00,52.55,52.88,52.52,52.79,73300.0,40.1245,40.3765,40.1016,40.3078,73300.0
2009-09-28 11:00:00,52.8,52.84,52.54,52.65,163000.0,40.3154,40.3459,40.1169,40.2009,163000.0
2009-09-28 11:30:00,52.67,52.86,52.63,52.79,52500.0,40.2161,40.3612,40.1856,40.3078,52500.0
2009-09-28 12:00:00,52.78,52.94,52.78,52.82,75700.0,40.3001,40.4223,40.3001,40.3307,75700.0
2009-09-28 12:30:00,52.82,52.84,52.72,52.72,47700.0,40.3307,40.3459,40.2543,40.2543,47700.0
2009-09-28 13:00:00,52.73,53.07,52.73,53.03,88800.0,40.262,40.5216,40.262,40.491,88800.0
2009-09-28 13:30:00,53.04,53.16,52.99,53.02,51100.0,40.4987,40.5903,40.4605,40.4834,51100.0
2009-09-28 14:00:00,53.02,53.08,52.91,53.0,50700.0,40.4834,40.5292,40.3994,40.4681,50700.0
2009-09-28 14:30:00,52.99,53.02,52.87,52.87,68100.0,40.4605,40.4834,40.3689,40.3689,68100.0
2009-09-28 15:00:00,52.86,52.99,52.86,52.92,66900.0,40.3612,40.4605,40.3612,40.407,66900.0
2009-09-28 15:30:00,52.91,52.99,52.66,52.83,213800.0,40.3994,40.4605,40.2085,40.3383,213800.0
2009-09-29 09:30:00,52.86,53.64,52.81,53.63,131300.0,40.3612,40.9568,40.323,40.9491,131300.0
2009-09-29 10:00:00,53.6,53.69,52.94,53.38,162500.0,40.9262,40.995,40.4223,40.7583,162500.0
2009-09-29 10:30:00,53.38,53.54,52.97,52.99,118200.0,40.7583,40.8804,40.4452,40.4605,118200.0
2009-09-29 11:00:00,52.98,52.99,52.83,52.91,43700.0,40.4528,40.4605,40.3383,40.3994,43700.0
2009-09-29 11:30:00,52.88,53.03,52.74,52.89,101300.0,40.3765,40.491,40.2696,40.3841,101300.0
2009-09-29 12:00:00,52.9,53.02,52.87,52.92,153200.0,40.3918,40.4834,40.3689,40.407,153200.0
2009-09-29 12:30:00,52.9,53.19,52.89,53.17,29800.0,40.3918,40.6132,40.3841,40.5979,29800.0
2009-09-29 13:00:00,53.2,53.52,53.19,53.44,104500.0,40.6208,40.8652,40.6132,40.8041,104500.0
2009-09-29 13:30:00,53.44,53.56,53.37,53.54,52700.0,40.8041,40.8957,40.7506,40.8804,52700.0
2009-09-29 14:00:00,53.54,53.57,53.37,53.41,74600.0,40.8804,40.9033,40.7506,40.7812,74600.0
2009-09-29 14:30:00,53.42,53.42,53.28,53.3,41300.0,40.7888,40.7888,40.6819,40.6972,41300.0
2009-09-29 15:00:00,53.28,53.3,52.97,52.99,65400.0,40.6819,40.6972,40.4452,40.4605,65400.0
2009-09-29 15:30:00,53.0,53.16,52.84,52.91,228400.0,40.4681,40.5903,40.3459,40.3994,228400.0
2009-09-30 09:30:00,52.88,53.3,51.47,51.5,153500.0,40.3765,40.6972,39.2999,39.3228,153500.0
2009-09-30 10:00:00,51.5,51.67,51.24,51.34,222000.0,39.3228,39.4526,39.1243,39.2006,222000.0
2009-09-30 10:30:00,51.34,51.44,51.18,51.42,135900.0,39.2006,39.277,39.0785,39.2617,135900.0
2009-09-30 11:00:00,51.46,51.82,51.43,51.77,90200.0,39.2922,39.5671,39.2693,39.5289,90200.0
2009-09-30 11:30:00,51.77,51.94,51.65,51.83,48600.0,39.5289,39.6588,39.4373,39.5748,48600.0
2009-09-30 12:00:00,51.82,51.94,51.77,51.85,75500.0,39.5671,39.6588,39.5289,39.59,75500.0
2009-09-30 12:30:00,51.85,52.37,51.84,52.25,83700.0,39.59,39.9871,39.5824,39.8955,83700.0
2009-09-30 13:00:00,52.29,52.59,52.19,52.21,84800.0,39.926,40.1551,39.8496,39.8649,84800.0
2009-09-30 13:30:00,52.2,52.27,51.97,51.98,64200.0,39.8573,39.9107,39.6817,39.6893,64200.0
2009-09-30 14:00:00,51.99,52.1,51.91,52.03,49200.0,39.6969,39.7809,39.6358,39.7275,49200.0
2009-09-30 14:30:00,52.02,52.17,51.9,51.91,105100.0,39.7198,39.8344,39.6282,39.6358,105100.0
2009-09-30 15:00:00,51.9,51.91,51.54,51.6,262900.0,39.6282,39.6358,39.3533,39.3991,262900.0
2009-09-30 15:30:00,51.6,52.01,51.59,51.82,477500.0,39.3991,39.7122,39.3915,39.5671,477500.0
2009-10-01 09:30:00,51.61,51.92,51.3,51.74,123500.0,39.4068,39.6435,39.1701,39.506,123500.0
2009-10-01 10:00:00,51.75,51.8,50.96,50.99,94500.0,39.5137,39.5519,38.9105,38.9334,94500.0
2009-10-01 10:30:00,50.99,51.27,50.92,51.03,71300.0,38.9334,39.1472,38.8799,38.9639,71300.0
2009-10-01 11:00:00,51.02,51.02,50.46,50.49,88100.0,38.9563,38.9563,38.5287,38.5516,88100.0
2009-10-01 11:30:00,50.48,50.63,50.34,50.42,51500.0,38.544,38.6585,38.4371,38.4982,51500.0
2009-10-01 12:00:00,50.41,50.8,50.31,50.78,73800.0,38.4905,38.7883,38.4142,38.773,73800.0
2009-10-01 12:30:00,50.76,50.87,50.66,50.75,58700.0,38.7578,38.8418,38.6814,38.7501,58700.0
2009-10-01 13:00:00,50.75,50.75,50.41,50.53,75500.0,38.7501,38.7501,38.4905,38.5821,75500.0
2009-10-01 13:30:00,50.55,50.72,50.5,50.56,44400.0,38.5974,38.7272,38.5592,38.6051,44400.0
2009-10-01 14:00:00,50.6,50.86,50.57,50.83,113100.0,38.6356,38.8341,38.6127,38.8112,113100.0
2009-10-01 14:30:00,50.84,50.84,50.54,50.58,121300.0,38.8188,38.8188,38.5898,38.6203,121300.0
2009-10-01 15:00:00,50.57,50.8,50.53,50.59,149600.0,38.6127,38.7883,38.5821,38.628,149600.0
2009-10-01 15:30:00,50.59,50.66,50.18,50.2,271700.0,38.628,38.6814,38.3149,38.3302,271700.0
2009-10-02 09:30:00,49.62,50.11,49.45,49.51,157000.0,37.8873,38.2615,37.7575,37.8033,157000.0
2009-10-02 10:00:00,49.47,50.01,49.36,49.87,146200.0,37.7728,38.1851,37.6888,38.0782,146200.0
2009-10-02 10:30:00,49.87,50.07,49.61,49.7,119700.0,38.0782,38.2309,37.8797,37.9484,119700.0
2009-10-02 11:00:00,49.68,49.76,49.56,49.74,84500.0,37.9331,37.9942,37.8415,37.9789,84500.0
2009-10-02 11:30:00,49.74,49.93,49.48,49.68,99800.0,37.9789,38.124,37.7804,37.9331,99800.0
2009-10-02 12:00:00,49.67,49.91,49.58,49.87,112300.0,37.9255,38.1087,37.8568,38.0782,112300.0
2009-10-02 12:30:00,49.86,50.04,49.74,49.95,98500.0,38.0706,38.208,37.9789,38.1393,98500.0
2009-10-02 13:00:00,49.95,50.06,49.88,49.99,64000.0,38.1393,38.2233,38.0858,38.1698,64000.0
2009-10-02 13:30:00,49.99,50.07,49.79,49.79,78800.0,38.1698,38.2309,38.0171,38.0171,78800.0
2009-10-02 14:00:00,49.79,49.95,49.71,49.93,68800.0,38.0171,38.1393,37.956,38.124,68800.0
2009-10-02 14:30:00,49.93,49.95,49.79,49.83,63600.0,38.124,38.1393,38.0171,38.0477,63600.0
2009-10-02 15:00:00,49.84,49.84,49.58,49.64,88600.0,38.0553,38.0553,37.8568,37.9026,88600.0
2009-10-02 15:30:00,49.63,49.74,49.38,49.44,189600.0,37.895,37.9789,37.7041,37.7499,189600.0
2009-10-05 09:30:00,49.92,50.76,49.73,50.5,194400.0,38.1164,38.7578,37.9713,38.5592,194400.0
2009-10-05 10:00:00,50.52,50.74,50.19,50.31,162700.0,38.5745,38.7425,38.3225,38.4142,162700.0
2009-10-05 10:30:00,50.34,50.52,50.16,50.46,75700.0,38.4371,38.5745,38.2996,38.5287,75700.0
2009-10-05 11:00:00,50.46,50.51,50.14,50.19,51500.0,38.5287,38.5669,38.2844,38.3225,51500.0
2009-10-05 11:30:00,50.25,50.41,50.01,50.33,53800.0,38.3684,38.4905,38.1851,38.4294,53800.0
2009-10-05 12:00:00,50.36,50.53,50.3,50.38,41400.0,38.4523,38.5821,38.4065,38.4676,41400.0
2009-10-05 12:30:00,50.4,50.68,50.4,50.67,47500.0,38.4829,38.6967,38.4829,38.689,47500.0
2009-10-05 13:00:00,50.64,50.7,50.54,50.68,48800.0,38.6661,38.7119,38.5898,38.6967,48800.0
2009-10-05 13:30:00,50.67,50.68,50.44,50.64,34400.0,38.689,38.6967,38.5134,38.6661,34400.0
2009-10-05 14:00:00,50.66,50.75,50.57,50.7,40100.0,38.6814,38.7501,38.6127,38.7119,40100.0
2009-10-05 14:30:00,50.71,51.0,50.71,50.92,66300.0,38.7196,38.941,38.7196,38.8799,66300.0
2009-10-05 15:00:00,50.94,51.13,50.94,51.09,144100.0,38.8952,39.0403,38.8952,39.0097,144100.0
2009-10-05 15:30:00,51.11,51.23,51.06,51.17,316800.0,39.025,39.1166,38.9868,39.0708,316800.0
2009-10-06 09:30:00,51.48,52.0,51.48,51.83,108900.0,39.3075,39.7046,39.3075,39.5748,108900.0
2009-10-06 10:00:00,51.83,52.23,51.79,51.94,190300.0,39.5748,39.8802,39.5442,39.6588,190300.0
2009-10-06 10:30:00,51.94,52.06,51.84,51.99,91300.0,39.6588,39.7504,39.5824,39.6969,91300.0
2009-10-06 11:00:00,52.0,52.06,51.82,51.91,93500.0,39.7046,39.7504,39.5671,39.6358,93500.0
2009-10-06 11:30:00,51.9,52.02,51.74,51.85,58800.0,39.6282,39.7198,39.506,39.59,58800.0
2009-10-06 12:00:00,51.85,51.94,51.81,51.85,60300.0,39.59,39.6588,39.5595,39.59,60300.0
2009-10-06 12:30:00,51.86,51.94,51.71,51.77,38300.0,39.5977,39.6588,39.4831,39.5289,38300.0
2009-10-06 13:00:00,51.77,51.8,51.59,51.64,72900.0,39.5289,39.5519,39.3915,39.4297,72900.0
2009-10-06 13:30:00,51.61,51.64,51.3,51.34,117800.0,39.4068,39.4297,39.1701,39.2006,117800.0
2009-10-06 14:00:00,51.33,51.44,51.18,51.29,104800.0,39.193,39.277,39.0785,39.1624,104800.0
2009-10-06 14:30:00,51.27,51.54,51.23,51.5,57300.0,39.1472,39.3533,39.1166,39.3228,57300.0
2009-10-06 15:00:00,51.5,51.82,51.46,51.67,108100.0,39.3228,39.5671,39.2922,39.4526,108100.0
2009-10-06 15:30:00,51.68,51.71,51.34,51.46,247200.0,39.4602,39.4831,39.2006,39.2922,247200.0
2009-10-07 09:30:00,51.42,51.7,51.09,51.12,73200.0,39.2617,39.4755,39.0097,39.0326,73200.0
2009-10-07 10:00:00,51.13,51.34,50.98,51.22,259000.0,39.0403,39.2006,38.9257,39.109,259000.0
2009-10-07 10:30:00,51.22,51.23,50.82,50.98,146800.0,39.109,39.1166,38.8036,38.9257,146800.0
2009-10-07 11:00:00,50.98,51.22,50.91,50.97,117300.0,38.9257,39.109,38.8723,38.9181,117300.0
2009-10-07 11:30:00,50.95,50.99,50.72,50.72,57000.0,38.9028,38.9334,38.7272,38.7272,57000.0
2009-10-07 12:00:00,50.76,51.05,50.75,51.05,30400.0,38.7578,38.9792,38.7501,38.9792,30400.0
2009-10-07 12:30:00,51.03,51.11,50.92,51.04,49500.0,38.9639,39.025,38.8799,38.9716,49500.0
2009-10-07 13:00:00,51.05,51.05,50.85,50.96,45900.0,38.9792,38.9792,38.8265,38.9105,45900.0
2009-10-07 13:30:00,50.97,51.08,50.92,50.96,47800.0,38.9181,39.0021,38.8799,38.9105,47800.0
2009-10-07 14:00:00,50.97,50.97,50.8,50.83,102500.0,38.9181,38.9181,38.7883,38.8112,102500.0
2009-10-07 14:30:00,50.84,51.02,50.83,50.96,51500.0,38.8188,38.9563,38.8112,38.9105,51500.0
2009-10-07 15:00:00,50.97,50.98,50.86,50.92,127500.0,38.9181,38.9257,38.8341,38.8799,127500.0
2009-10-07 15:30:00,50.92,51.05,50.89,50.96,211300.0,38.8799,38.9792,38.857,38.9105,211300.0
2009-10-08 09:30:00,51.56,51.77,51.38,51.38,214000.0,39.3686,39.5289,39.2312,39.2312,214000.0
2009-10-08 10:00:00,51.37,51.66,51.02,51.53,166000.0,39.2235,39.445,38.9563,39.3457,166000.0
2009-10-08 10:30:00,51.52,51.66,51.46,51.5,87200.0,39.3381,39.445,39.2922,39.3228,87200.0
2009-10-08 11:00:00,51.5,51.82,51.45,51.69,76400.0,39.3228,39.5671,39.2846,39.4679,76400.0
2009-10-08 11:30:00,51.68,52.01,51.68,51.77,77600.0,39.4602,39.7122,39.4602,39.5289,77600.0
2009-10-08 12:00:00,51.76,51.9,51.68,51.81,112500.0,39.5213,39.6282,39.4602,39.5595,112500.0
2009-10-08 12:30:00,51.8,51.98,51.8,51.96,64900.0,39.5519,39.6893,39.5519,39.674,64900.0
2009-10-08 13:00:00,51.95,51.97,51.74,51.86,59100.0,39.6664,39.6817,39.506,39.5977,59100.0
2009-10-08 13:30:00,51.86,51.95,51.71,51.93,71000.0,39.5977,39.6664,39.4831,39.6511,71000.0
2009-10-08 14:00:00,51.92,51.98,51.8,51.98,80200.0,39.6435,39.6893,39.5519,39.6893,80200.0
2009-10-08 14:30:00,51.97,52.19,51.95,52.14,95100.0,39.6817,39.8496,39.6664,39.8115,95100.0
2009-10-08 15:00:00,52.14,52.38,52.01,52.04,205300.0,39.8115,39.9947,39.7122,39.7351,205300.0
2009-10-08 15:30:00,52.04,52.04,51.85,51.93,262000.0,39.7351,39.7351,39.59,39.6511,262000.0
2009-10-09 09:30:00,51.94,52.78,51.86,52.78,185700.0,39.6588,40.3001,39.5977,40.3001,185700.0
2009-10-09 10:00:00,52.74,52.86,52.4,52.56,108900.0,40.2696,40.3612,40.01,40.1322,108900.0
2009-10-09 10:30:00,52.55,52.66,52.34,52.63,54200.0,40.1245,40.2085,39.9642,40.1856,54200.0
2009-10-09 11:00:00,52.62,52.7,52.45,52.5,108800.0,40.178,40.239,40.0482,40.0863,108800.0
2009-10-09 11:30:00,52.47,52.74,52.45,52.67,101400.0,40.0634,40.2696,40.0482,40.2161,101400.0
2009-10-09 12:00:00,52.66,52.68,52.47,52.53,77700.0,40.2085,40.2238,40.0634,40.1092,77700.0
2009-10-09 12:30:00,52.57,52.71,52.5,52.68,58400.0,40.1398,40.2467,40.0863,40.2238,58400.0
2009-10-09 13:00:00,52.7,52.82,52.63,52.8,27800.0,40.239,40.3307,40.1856,40.3154,27800.0
2009-10-09 13:30:00,52.79,52.81,52.75,52.75,65100.0,40.3078,40.323,40.2772,40.2772,65100.0
2009-10-09 14:00:00,52.75,52.86,52.73,52.75,54400.0,40.2772,40.3612,40.262,40.2772,54400.0
2009-10-09 14:30:00,52.76,52.89,52.72,52.86,23300.0,40.2849,40.3841,40.2543,40.3612,23300.0
2009-10-09 15:00:00,52.85,52.9,52.73,52.78,45000.0,40.3536,40.3918,40.262,40.3001,45000.0
2009-10-09 15:30:00,52.78,52.89,52.68,52.86,141600.0,40.3001,40.3841,40.2238,40.3612,141600.0
2009-10-12 09:30:00,52.98,53.55,52.92,53.51,64400.0,40.4528,40.8881,40.407,40.8575,64400.0
2009-10-12 10:00:00,53.51,53.59,53.13,53.18,52900.0,40.8575,40.9186,40.5674,40.6056,52900.0
2009-10-12 10:30:00,53.15,53.29,53.15,53.25,32600.0,40.5826,40.6895,40.5826,40.659,32600.0
2009-10-12 11:00:00,53.24,53.24,53.08,53.08,26800.0,40.6514,40.6514,40.5292,40.5292,26800.0
2009-10-12 11:30:00,53.08,53.1,52.96,52.97,51000.0,40.5292,40.5445,40.4376,40.4452,51000.0
2009-10-12 12:00:00,52.97,53.02,52.94,52.95,28000.0,40.4452,40.4834,40.4223,40.4299,28000.0
2009-10-12 12:30:00,52.94,52.95,52.86,52.89,28200.0,40.4223,40.4299,40.3612,40.3841,28200.0
2009-10-12 13:00:00,52.9,52.95,52.8,52.81,78500.0,40.3918,40.4299,40.3154,40.323,78500.0
2009-10-12 13:30:00,52.82,52.89,52.79,52.82,56000.0,40.3307,40.3841,40.3078,40.3307,56000.0
2009-10-12 14:00:00,52.8,52.8,52.43,52.5,70500.0,40.3154,40.3154,40.0329,40.0863,70500.0
2009-10-12 14:30:00,52.51,52.65,52.35,52.62,41500.0,40.094,40.2009,39.9718,40.178,41500.0
2009-10-12 15:00:00,52.64,52.8,52.59,52.79,41800.0,40.1932,40.3154,40.1551,40.3078,41800.0
2009-10-12 15:30:00,52.79,52.85,52.65,52.79,111900.0,40.3078,40.3536,40.2009,40.3078,111900.0
2009-10-13 09:30:00,52.84,52.91,52.07,52.13,171300.0,40.3459,40.3994,39.758,39.8038,171300.0
2009-10-13 10:00:00,52.1,52.12,51.87,52.03,89500.0,39.7809,39.7962,39.6053,39.7275,89500.0
2009-10-13 10:30:00,52.04,52.15,51.85,52.08,49500.0,39.7351,39.8191,39.59,39.7656,49500.0
2009-10-13 11:00:00,52.07,52.1,51.8,51.85,64700.0,39.758,39.7809,39.5519,39.59,64700.0
2009-10-13 11:30:00,51.87,52.22,51.78,52.02,127300.0,39.6053,39.8725,39.5366,39.7198,127300.0
2009-10-13 12:00:00,52.0,52.13,51.92,51.97,64600.0,39.7046,39.8038,39.6435,39.6817,64600.0
2009-10-13 12:30:00,51.97,52.1,51.94,51.98,71900.0,39.6817,39.7809,39.6588,39.6893,71900.0
2009-10-13 13:00:00,51.99,52.03,51.75,51.78,89900.0,39.6969,39.7275,39.5137,39.5366,89900.0
2009-10-13 13:30:00,51.79,52.09,51.78,52.06,67000.0,39.5442,39.7733,39.5366,39.7504,67000.0
2009-10-13 14:00:00,52.04,52.07,51.73,51.96,48900.0,39.7351,39.758,39.4984,39.674,48900.0
2009-10-13 14:30:00,51.96,52.1,51.9,51.95,47600.0,39.674,39.7809,39.6282,39.6664,47600.0
2009-10-13 15:00:00,51.97,52.3,51.94,52.14,143700.0,39.6817,39.9336,39.6588,39.8115,143700.0
2009-10-13 15:30:00,52.16,52.27,52.08,52.27,157100.0,39.8267,39.9107,39.7656,39.9107,157100.0
2009-10-14 09:30:00,52.8,53.09,52.38,52.54,146900.0,40.3154,40.5368,39.9947,40.1169,146900.0
2009-10-14 10:00:00,52.52,52.84,52.34,52.35,106500.0,40.1016,40.3459,39.9642,39.9718,106500.0
2009-10-14 10:30:00,52.34,52.53,52.29,52.5,44700.0,39.9642,40.1092,39.926,40.0863,44700.0
2009-10-14 11:00:00,52.5,52.6,52.43,52.58,100300.0,40.0863,40.1627,40.0329,40.1474,100300.0
2009-10-14 11:30:00,52.57,52.8,52.53,52.78,37100.0,40.1398,40.3154,40.1092,40.3001,37100.0
2009-10-14 12:00:00,52.77,52.96,52.77,52.94,43300.0,40.2925,40.4376,40.2925,40.4223,43300.0
2009-10-14 12:30:00,52.93,53.11,52.9,53.11,45400.0,40.4147,40.5521,40.3918,40.5521,45400.0
2009-10-14 13:00:00,53.1,53.25,53.06,53.12,42200.0,40.5445,40.659,40.5139,40.5597,42200.0
2009-10-14 13:30:00,53.16,53.21,53.1,53.17,40800.0,40.5903,40.6285,40.5445,40.5979,40800.0
2009-10-14 14:00:00,53.17,53.34,53.13,53.24,85100.0,40.5979,40.7277,40.5674,40.6514,85100.0
2009-10-14 14:30:00,53.24,53.4,53.21,53.37,86000.0,40.6514,40.7735,40.6285,40.7506,86000.0
2009-10-14 15:00:00,53.37,53.99,53.37,53.92,237500.0,40.7506,41.224,40.7506,41.1706,237500.0
2009-10-14 15:30:00,53.9,53.93,53.49,53.65,466800.0,41.1553,41.1782,40.8423,40.9644,466800.0
2009-10-15 09:30:00,53.38,53.69,53.26,53.52,65500.0,40.7583,40.995,40.6666,40.8652,65500.0
2009-10-15 10:00:00,53.5,53.51,53.13,53.2,67100.0,40.8499,40.8575,40.5674,40.6208,67100.0
2009-10-15 10:30:00,53.2,53.27,53.07,53.17,34100.0,40.6208,40.6743,40.5216,40.5979,34100.0
2009-10-15 11:00:00,53.2,53.36,52.96,53.12,50300.0,40.6208,40.743,40.4376,40.5597,50300.0
2009-10-15 11:30:00,53.13,53.15,52.96,53.04,51600.0,40.5674,40.5826,40.4376,40.4987,51600.0
2009-10-15 12:00:00,53.05,53.23,53.03,53.13,53600.0,40.5063,40.6437,40.491,40.5674,53600.0
2009-10-15 12:30:00,53.13,53.18,53.03,53.1,35500.0,40.5674,40.6056,40.491,40.5445,35500.0
2009-10-15 13:00:00,53.1,53.27,53.03,53.27,66600.0,40.5445,40.6743,40.491,40.6743,66600.0
2009-10-15 13:30:00,53.27,53.31,53.18,53.25,93300.0,40.6743,40.7048,40.6056,40.659,93300.0
2009-10-15 14:00:00,53.29,53.38,53.24,53.26,86700.0,40.6895,40.7583,40.6514,40.6666,86700.0
2009-10-15 14:30:00,53.26,53.44,53.26,53.34,53300.0,40.6666,40.8041,40.6666,40.7277,53300.0
2009-10-15 15:00:00,53.35,53.5,53.23,53.24,95400.0,40.7354,40.8499,40.6437,40.6514,95400.0
2009-10-15 15:30:00,53.25,53.47,53.24,53.45,131600.0,40.659,40.827,40.6514,40.8117,131600.0
2009-10-16 09:30:00,53.01,53.35,52.48,52.54,148400.0,40.4757,40.7354,40.0711,40.1169,148400.0
2009-10-16 10:00:00,52.54,52.7,52.4,52.57,61300.0,40.1169,40.239,40.01,40.1398,61300.0
2009-10-16 10:30:00,52.57,52.6,52.27,52.36,90100.0,40.1398,40.1627,39.9107,39.9794,90100.0
2009-10-16 11:00:00,52.36,52.79,52.34,52.62,45500.0,39.9794,40.3078,39.9642,40.178,45500.0
2009-10-16 11:30:00,52.65,52.66,52.37,52.6,64800.0,40.2009,40.2085,39.9871,40.1627,64800.0
2009-10-16 12:00:00,52.6,52.72,52.53,52.55,56800.0,40.1627,40.2543,40.1092,40.1245,56800.0
2009-10-16 12:30:00,52.56,52.73,52.56,52.68,57300.0,40.1322,40.262,40.1322,40.2238,57300.0
2009-10-16 13:00:00,52.67,53.18,52.61,53.18,105400.0,40.2161,40.6056,40.1703,40.6056,105400.0
2009-10-16 13:30:00,53.17,53.31,53.09,53.13,78000.0,40.5979,40.7048,40.5368,40.5674,78000.0
2009-10-16 14:00:00,53.13,53.4,53.07,53.36,74100.0,40.5674,40.7735,40.5216,40.743,74100.0
2009-10-16 14:30:00,53.36,53.45,53.19,53.27,79100.0,40.743,40.8117,40.6132,40.6743,79100.0
2009-10-16 15:00:00,53.26,53.55,53.21,53.55,76600.0,40.6666,40.8881,40.6285,40.8881,76600.0
2009-10-16 15:30:00,53.55,53.57,53.15,53.27,191000.0,40.8881,40.9033,40.5826,40.6743,191000.0
2009-10-19 09:30:00,53.75,54.09,53.3,53.39,269600.0,41.0408,41.3004,40.6972,40.7659,269600.0
2009-10-19 10:00:00,53.37,53.7,53.34,53.68,169000.0,40.7506,41.0026,40.7277,40.9873,169000.0
2009-10-19 10:30:00,53.68,53.93,53.6,53.81,140900.0,40.9873,41.1782,40.9262,41.0866,140900.0
2009-10-19 11:00:00,53.81,54.52,53.69,54.33,204400.0,41.0866,41.6287,40.995,41.4836,204400.0
2009-10-19 11:30:00,54.33,54.82,54.27,54.67,137700.0,41.4836,41.8578,41.4378,41.7432,137700.0
2009-10-19 12:00:00,54.67,55.29,54.63,54.91,246500.0,41.7432,42.2166,41.7127,41.9265,246500.0
2009-10-19 12:30:00,54.9,55.08,54.77,55.08,88800.0,41.9189,42.0563,41.8196,42.0563,88800.0
2009-10-19 13:00:00,55.09,55.09,54.78,54.99,83600.0,42.0639,42.0639,41.8272,41.9876,83600.0
2009-10-19 13:30:00,54.99,55.14,54.89,55.09,64000.0,41.9876,42.1021,41.9112,42.0639,64000.0
2009-10-19 14:00:00,55.05,55.41,55.05,55.34,90800.0,42.0334,42.3083,42.0334,42.2548,90800.0
2009-10-19 14:30:00,55.33,55.41,55.06,55.12,134800.0,42.2472,42.3083,42.041,42.0868,134800.0
2009-10-19 15:00:00,55.1,55.14,54.77,54.88,188000.0,42.0716,42.1021,41.8196,41.9036,188000.0
2009-10-19 15:30:00,54.88,55.3,54.86,55.22,327200.0,41.9036,42.2243,41.8883,42.1632,327200.0
2009-10-20 09:30:00,58.6,59.36,57.01,57.2,945700.0,44.744,45.3243,43.5299,43.675,945700.0
2009-10-20 10:00:00,57.2,57.82,56.46,56.77,502100.0,43.675,44.1484,43.11,43.3467,502100.0
2009-10-20 10:30:00,56.77,57.42,56.59,56.65,196500.0,43.3467,43.843,43.2093,43.2551,196500.0
2009-10-20 11:00:00,56.66,57.4,56.64,57.0,187200.0,43.2627,43.8277,43.2474,43.5223,187200.0
2009-10-20 11:30:00,57.01,57.65,56.86,57.56,242600.0,43.5299,44.0186,43.4154,43.9499,242600.0
2009-10-20 12:00:00,57.57,57.82,57.12,57.32,235600.0,43.9575,44.1484,43.6139,43.7666,235600.0
2009-10-20 12:30:00,57.32,57.4,56.9,57.0,162100.0,43.7666,43.8277,43.446,43.5223,162100.0
2009-10-20 13:00:00,57.0,57.75,56.99,57.69,120800.0,43.5223,44.095,43.5147,44.0492,120800.0
2009-10-20 13:30:00,57.69,58.35,57.53,57.79,224400.0,44.0492,44.5531,43.927,44.1255,224400.0
2009-10-20 14:00:00,57.8,57.87,57.52,57.82,101300.0,44.1331,44.1866,43.9194,44.1484,101300.0
2009-10-20 14:30:00,57.82,57.95,57.7,57.93,90700.0,44.1484,44.2477,44.0568,44.2324,90700.0
2009-10-20 15:00:00,57.93,57.98,57.34,57.56,197900.0,44.2324,44.2706,43.7819,43.9499,197900.0
2009-10-20 15:30:00,57.57,58.07,57.51,57.97,344300.0,43.9575,44.3393,43.9117,44.263,344300.0
2009-10-21 09:30:00,57.5,58.2,57.5,57.84,224800.0,43.9041,44.4386,43.9041,44.1637,224800.0
2009-10-21 10:00:00,57.84,57.96,57.63,57.76,161500.0,44.1637,44.2553,44.0033,44.1026,161500.0
2009-10-21 10:30:00,57.78,57.96,57.56,57.85,107100.0,44.1179,44.2553,43.9499,44.1713,107100.0
2009-10-21 11:00:00,57.84,58.09,57.74,57.92,173200.0,44.1637,44.3546,44.0873,44.2248,173200.0
2009-10-21 11:30:00,57.94,58.07,57.58,57.58,85400.0,44.24,44.3393,43.9652,43.9652,85400.0
2009-10-21 12:00:00,57.59,57.71,57.42,57.59,70600.0,43.9728,44.0644,43.843,43.9728,70600.0
2009-10-21 12:30:00,57.58,57.6,57.45,57.53,76800.0,43.9652,43.9804,43.8659,43.927,76800.0
2009-10-21 13:00:00,57.53,57.55,57.38,57.4,46500.0,43.927,43.9423,43.8125,43.8277,46500.0
2009-10-21 13:30:00,57.41,57.42,57.19,57.26,89700.0,43.8354,43.843,43.6674,43.7208,89700.0
2009-10-21 14:00:00,57.25,57.25,56.9,56.98,144000.0,43.7132,43.7132,43.446,43.507,144000.0
2009-10-21 14:30:00,56.97,57.13,56.82,57.1,105000.0,43.4994,43.6216,43.3849,43.5987,105000.0
2009-10-21 15:00:00,57.06,57.24,56.7,56.74,257200.0,43.5681,43.7056,43.2932,43.3238,257200.0
2009-10-21 15:30:00,56.73,56.75,56.14,56.19,465800.0,43.3162,43.3314,42.8657,42.9038,465800.0
2009-10-22 09:30:00,56.41,56.71,55.76,56.13,162100.0,43.0718,43.3009,42.5755,42.858,162100.0
2009-10-22 10:00:00,56.14,56.57,56.05,56.47,133200.0,42.8657,43.194,42.7969,43.1176,133200.0
2009-10-22 10:30:00,56.48,57.11,56.38,57.04,123100.0,43.1253,43.6063,43.0489,43.5529,123100.0
2009-10-22 11:00:00,57.05,57.18,56.84,56.95,63600.0,43.5605,43.6597,43.4001,43.4841,63600.0
2009-10-22 11:30:00,56.92,57.11,56.72,56.85,80800.0,43.4612,43.6063,43.3085,43.4078,80800.0
2009-10-22 12:00:00,56.82,57.03,56.8,56.84,48200.0,43.3849,43.5452,43.3696,43.4001,48200.0
2009-10-22 12:30:00,56.84,57.29,56.84,57.22,64100.0,43.4001,43.7437,43.4001,43.6903,64100.0
2009-10-22 13:00:00,57.23,57.31,57.02,57.2,53300.0,43.6979,43.759,43.5376,43.675,53300.0
2009-10-22 13:30:00,57.21,57.29,57.04,57.25,141500.0,43.6827,43.7437,43.5529,43.7132,141500.0
2009-10-22 14:00:00,57.25,57.82,57.25,57.82,143500.0,43.7132,44.1484,43.7132,44.1484,143500.0
2009-10-22 14:30:00,57.83,58.06,57.79,58.02,183300.0,44.1561,44.3317,44.1255,44.3011,183300.0
2009-10-22 15:00:00,58.02,58.18,57.88,57.99,235200.0,44.3011,44.4233,44.1942,44.2782,235200.0
2009-10-22 15:30:00,57.99,58.02,57.61,57.74,247800.0,44.2782,44.3011,43.9881,44.0873,247800.0
2009-10-23 09:30:00,57.81,57.94,57.0,57.57,111500.0,44.1408,44.24,43.5223,43.9575,111500.0
2009-10-23 10:00:00,57.54,57.83,56.69,57.12,90900.0,43.9346,44.1561,43.2856,43.6139,90900.0
2009-10-23 10:30:00,57.15,57.15,56.84,56.9,123100.0,43.6368,43.6368,43.4001,43.446,123100.0
2009-10-23 11:00:00,56.88,57.04,56.79,56.95,100500.0,43.4307,43.5529,43.362,43.4841,100500.0
2009-10-23 11:30:00,56.96,57.08,56.83,57.0,57400.0,43.4918,43.5834,43.3925,43.5223,57400.0
2009-10-23 12:00:00,57.04,57.16,56.89,57.04,40700.0,43.5529,43.6445,43.4383,43.5529,40700.0
2009-10-23 12:30:00,57.02,57.24,56.92,57.2,63200.0,43.5376,43.7056,43.4612,43.675,63200.0
2009-10-23 13:00:00,57.19,57.23,56.99,56.99,71200.0,43.6674,43.6979,43.5147,43.5147,71200.0
2009-10-23 13:30:00,56.97,57.02,56.74,56.86,101900.0,43.4994,43.5376,43.3238,43.4154,101900.0
2009-10-23 14:00:00,56.86,56.98,56.68,56.84,100300.0,43.4154,43.507,43.278,43.4001,100300.0
2009-10-23 14:30:00,56.86,57.14,56.69,56.75,90800.0,43.4154,43.6292,43.2856,43.3314,90800.0
2009-10-23 15:00:00,56.75,57.09,56.66,56.86,124600.0,43.3314,43.591,43.2627,43.4154,124600.0
2009-10-23 15:30:00,56.86,56.96,56.64,56.86,170400.0,43.4154,43.4918,43.2474,43.4154,170400.0
2009-10-26 09:30:00,56.95,58.0,56.95,57.93,77900.0,43.4841,44.2859,43.4841,44.2324,77900.0
2009-10-26 10:00:00,57.93,58.19,57.85,57.85,141100.0,44.2324,44.4309,44.1713,44.1713,141100.0
2009-10-26 10:30:00,57.86,58.01,57.7,57.92,95700.0,44.179,44.2935,44.0568,44.2248,95700.0
2009-10-26 11:00:00,57.89,57.89,56.97,56.97,173600.0,44.2019,44.2019,43.4994,43.4994,173600.0
2009-10-26 11:30:00,56.95,56.95,55.73,55.78,163000.0,43.4841,43.4841,42.5526,42.5908,163000.0
2009-10-26 12:00:00,55.78,56.21,55.52,56.04,84600.0,42.5908,42.9191,42.3923,42.7893,84600.0
2009-10-26 12:30:00,56.02,56.47,55.95,56.35,59900.0,42.774,43.1176,42.7206,43.026,59900.0
2009-10-26 13:00:00,56.29,56.33,55.8,56.08,183700.0,42.9802,43.0107,42.6061,42.8198,183700.0
2009-10-26 13:30:00,56.09,56.6,56.08,56.4,108100.0,42.8275,43.2169,42.8198,43.0642,108100.0
2009-10-26 14:00:00,56.4,56.59,56.0,56.12,94900.0,43.0642,43.2093,42.7588,42.8504,94900.0
2009-10-26 14:30:00,56.1,56.12,55.72,55.93,107700.0,42.8351,42.8504,42.545,42.7053,107700.0
2009-10-26 15:00:00,55.93,56.1,55.71,55.81,143900.0,42.7053,42.8351,42.5373,42.6137,143900.0
2009-10-26 15:30:00,55.8,55.95,55.69,55.73,259000.0,42.6061,42.7206,42.5221,42.5526,259000.0
2009-10-27 09:30:00,55.81,56.18,55.65,55.86,104400.0,42.6137,42.8962,42.4915,42.6519,104400.0
2009-10-27 10:00:00,55.82,55.84,54.94,55.28,205000.0,42.6213,42.6366,41.9494,42.209,205000.0
2009-10-27 10:30:00,55.28,55.52,54.9,55.11,125400.0,42.209,42.3923,41.9189,42.0792,125400.0
2009-10-27 11:00:00,55.17,55.2,54.84,55.14,81100.0,42.125,42.1479,41.873,42.1021,81100.0
2009-10-27 11:30:00,55.15,55.15,54.88,54.97,109900.0,42.1097,42.1097,41.9036,41.9723,109900.0
2009-10-27 12:00:00,54.98,55.02,54.69,54.71,54900.0,41.9799,42.0105,41.7585,41.7738,54900.0
2009-10-27 12:30:00,54.72,54.81,54.49,54.55,142600.0,41.7814,41.8501,41.6058,41.6516,142600.0
2009-10-27 13:00:00,54.55,54.66,54.37,54.43,99000.0,41.6516,41.7356,41.5142,41.56,99000.0
2009-10-27 13:30:00,54.42,54.48,54.19,54.25,96700.0,41.5524,41.5982,41.3767,41.4225,96700.0
2009-10-27 14:00:00,54.24,54.52,54.03,54.37,90000.0,41.4149,41.6287,41.2546,41.5142,90000.0
2009-10-27 14:30:00,54.36,54.68,54.29,54.64,118800.0,41.5065,41.7509,41.4531,41.7203,118800.0
2009-10-27 15:00:00,54.64,54.64,54.2,54.33,112900.0,41.7203,41.7203,41.3844,41.4836,112900.0
2009-10-27 15:30:00,54.35,54.46,54.05,54.09,442400.0,41.4989,41.5829,41.2698,41.3004,442400.0
2009-10-28 09:30:00,54.09,54.52,53.75,53.96,229600.0,41.3004,41.6287,41.0408,41.2011,229600.0
2009-10-28 10:00:00,53.96,54.07,53.54,53.55,216600.0,41.2011,41.2851,40.8804,40.8881,216600.0
2009-10-28 10:30:00,53.52,53.54,52.84,53.15,161700.0,40.8652,40.8804,40.3459,40.5826,161700.0
2009-10-28 11:00:00,53.08,53.53,52.94,53.51,80600.0,40.5292,40.8728,40.4223,40.8575,80600.0
2009-10-28 11:30:00,53.5,53.78,53.49,53.71,134500.0,40.8499,41.0637,40.8423,41.0102,134500.0
2009-10-28 12:00:00,53.71,53.82,53.43,53.6,152700.0,41.0102,41.0942,40.7964,40.9262,152700.0
2009-10-28 12:30:00,53.6,53.67,53.39,53.58,89600.0,40.9262,40.9797,40.7659,40.911,89600.0
2009-10-28 13:00:00,53.57,54.03,53.53,53.7,88500.0,40.9033,41.2546,40.8728,41.0026,88500.0
2009-10-28 13:30:00,53.7,53.82,53.61,53.67,75000.0,41.0026,41.0942,40.9339,40.9797,75000.0
2009-10-28 14:00:00,53.68,53.79,53.56,53.62,97800.0,40.9873,41.0713,40.8957,40.9415,97800.0
2009-10-28 14:30:00,53.62,53.71,53.28,53.28,215700.0,40.9415,41.0102,40.6819,40.6819,215700.0
2009-10-28 15:00:00,53.3,53.4,53.07,53.26,151400.0,40.6972,40.7735,40.5216,40.6666,151400.0
2009-10-28 15:30:00,53.24,53.3,52.98,53.08,230400.0,40.6514,40.6972,40.4528,40.5292,230400.0
2009-10-29 09:30:00,53.77,53.87,53.26,53.36,110200.0,41.056,41.1324,40.6666,40.743,110200.0
2009-10-29 10:00:00,53.41,53.77,53.23,53.28,143100.0,40.7812,41.056,40.6437,40.6819,143100.0
2009-10-29 10:30:00,53.29,53.58,53.18,53.39,138000.0,40.6895,40.911,40.6056,40.7659,138000.0
2009-10-29 11:00:00,53.4,53.65,53.27,53.59,176800.0,40.7735,40.9644,40.6743,40.9186,176800.0
2009-10-29 11:30:00,53.65,53.84,53.57,53.63,96400.0,40.9644,41.1095,40.9033,40.9491,96400.0
2009-10-29 12:00:00,53.69,53.93,53.61,53.81,85600.0,40.995,41.1782,40.9339,41.0866,85600.0
2009-10-29 12:30:00,53.81,54.05,53.75,54.03,104700.0,41.0866,41.2698,41.0408,41.2546,104700.0
2009-10-29 13:00:00,54.02,54.05,53.79,53.88,48200.0,41.2469,41.2698,41.0713,41.14,48200.0
2009-10-29 13:30:00,53.88,54.07,53.88,53.95,63200.0,41.14,41.2851,41.14,41.1935,63200.0
2009-10-29 14:00:00,53.95,54.13,53.93,54.04,76500.0,41.1935,41.3309,41.1782,41.2622,76500.0
2009-10-29 14:30:00,54.04,54.39,54.01,54.35,96800.0,41.2622,41.5294,41.2393,41.4989,96800.0
2009-10-29 15:00:00,54.39,54.49,54.29,54.36,107200.0,41.5294,41.6058,41.4531,41.5065,107200.0
2009-10-29 15:30:00,54.36,54.36,54.0,54.23,182800.0,41.5065,41.5065,41.2317,41.4073,182800.0
2009-10-30 09:30:00,54.07,54.43,53.76,54.01,151100.0,41.2851,41.56,41.0484,41.2393,151100.0
2009-10-30 10:00:00,54.01,54.32,53.87,54.01,129500.0,41.2393,41.476,41.1324,41.2393,129500.0
2009-10-30 10:30:00,54.02,54.18,53.8,54.07,102300.0,41.2469,41.3691,41.079,41.2851,102300.0
2009-10-30 11:00:00,54.08,54.17,53.86,53.97,71600.0,41.2927,41.3615,41.1248,41.2088,71600.0
2009-10-30 11:30:00,53.99,54.0,53.19,53.46,120000.0,41.224,41.2317,40.6132,40.8193,120000.0
2009-10-30 12:00:00,53.47,53.72,52.82,52.92,129600.0,40.827,41.0179,40.3307,40.407,129600.0
2009-10-30 12:30:00,52.93,53.22,52.6,52.85,77500.0,40.4147,40.6361,40.1627,40.3536,77500.0
2009-10-30 13:00:00,52.87,53.25,52.85,53.01,86900.0,40.3689,40.659,40.3536,40.4757,86900.0
2009-10-30 13:30:00,53.03,53.34,52.88,53.08,90200.0,40.491,40.7277,40.3765,40.5292,90200.0
2009-10-30 14:00:00,53.06,53.51,53.01,53.22,110100.0,40.5139,40.8575,40.4757,40.6361,110100.0
2009-10-30 14:30:00,53.24,53.24,52.84,53.08,80400.0,40.6514,40.6514,40.3459,40.5292,80400.0
2009-10-30 15:00:00,53.04,53.29,52.86,53.17,188500.0,40.4987,40.6895,40.3612,40.5979,188500.0
2009-10-30 15:30:00,53.13,53.4,52.88,52.89,294100.0,40.5674,40.7735,40.3765,40.3841,294100.0
2009-11-02 09:30:00,53.15,53.4,52.46,53.03,60700.0,40.5826,40.7735,40.0558,40.491,60700.0
2009-11-02 10:00:00,53.1,54.16,53.07,53.9,271100.0,40.5445,41.3538,40.5216,41.1553,271100.0
2009-11-02 10:30:00,53.9,54.32,53.8,53.96,163300.0,41.1553,41.476,41.079,41.2011,163300.0
2009-11-02 11:00:00,53.94,54.38,53.84,54.2,102000.0,41.1858,41.5218,41.1095,41.3844,102000.0
2009-11-02 11:30:00,54.22,54.23,53.83,53.98,77500.0,41.3996,41.4073,41.1019,41.2164,77500.0
2009-11-02 12:00:00,53.97,54.04,53.64,53.71,65500.0,41.2088,41.2622,40.9568,41.0102,65500.0
2009-11-02 12:30:00,53.71,53.77,53.01,53.01,99200.0,41.0102,41.056,40.4757,40.4757,99200.0
2009-11-02 13:00:00,53.01,53.57,52.96,53.42,83200.0,40.4757,40.9033,40.4376,40.7888,83200.0
2009-11-02 13:30:00,53.38,53.39,52.86,52.86,41100.0,40.7583,40.7659,40.3612,40.3612,41100.0
2009-11-02 14:00:00,52.92,53.37,52.73,53.37,71500.0,40.407,40.7506,40.262,40.7506,71500.0
2009-11-02 14:30:00,53.37,53.56,53.14,53.32,69800.0,40.7506,40.8957,40.575,40.7124,69800.0
2009-11-02 15:00:00,53.35,53.51,53.1,53.35,107000.0,40.7354,40.8575,40.5445,40.7354,107000.0
2009-11-02 15:30:00,53.31,53.65,53.3,53.55,162100.0,40.7048,40.9644,40.6972,40.8881,162100.0
2009-11-03 09:30:00,52.9,54.48,52.69,54.37,149700.0,40.3918,41.5982,40.2314,41.5142,149700.0
2009-11-03 10:00:00,54.38,54.9,54.0,54.85,447500.0,41.5218,41.9189,41.2317,41.8807,447500.0
2009-11-03 10:30:00,54.85,55.17,54.42,55.11,117000.0,41.8807,42.125,41.5524,42.0792,117000.0
2009-11-03 11:00:00,55.08,55.34,54.85,54.92,181400.0,42.0563,42.2548,41.8807,41.9341,181400.0
2009-11-03 11:30:00,54.92,55.02,54.62,54.84,104800.0,41.9341,42.0105,41.7051,41.873,104800.0
2009-11-03 12:00:00,54.85,55.07,54.65,54.91,190700.0,41.8807,42.0487,41.728,41.9265,190700.0
2009-11-03 12:30:00,54.91,55.46,54.86,55.11,106900.0,41.9265,42.3464,41.8883,42.0792,106900.0
2009-11-03 13:00:00,55.12,55.15,54.73,54.82,97300.0,42.0868,42.1097,41.7891,41.8578,97300.0
2009-11-03 13:30:00,54.79,55.26,54.78,55.26,160500.0,41.8349,42.1937,41.8272,42.1937,160500.0
2009-11-03 14:00:00,55.26,55.48,55.21,55.27,235700.0,42.1937,42.3617,42.1556,42.2014,235700.0
2009-11-03 14:30:00,55.26,55.31,54.77,54.81,206700.0,42.1937,42.2319,41.8196,41.8501,206700.0
2009-11-03 15:00:00,54.78,55.09,54.74,55.04,163500.0,41.8272,42.0639,41.7967,42.0258,163500.0
2009-11-03 15:30:00,55.04,55.4,55.04,55.22,279800.0,42.0258,42.3006,42.0258,42.1632,279800.0
2009-11-04 09:30:00,55.59,55.94,54.99,55.03,175600.0,42.4457,42.7129,41.9876,42.0181,175600.0
2009-11-04 10:00:00,55.05,55.4,54.85,55.37,241100.0,42.0334,42.3006,41.8807,42.2777,241100.0
2009-11-04 10:30:00,55.37,55.6,55.25,55.52,105000.0,42.2777,42.4533,42.1861,42.3923,105000.0
2009-11-04 11:00:00,55.53,55.55,55.16,55.21,59500.0,42.3999,42.4152,42.1174,42.1556,59500.0
2009-11-04 11:30:00,55.24,55.25,55.04,55.06,37400.0,42.1785,42.1861,42.0258,42.041,37400.0
2009-11-04 12:00:00,55.05,55.08,54.71,54.78,73800.0,42.0334,42.0563,41.7738,41.8272,73800.0
2009-11-04 12:30:00,54.78,55.07,54.73,55.06,81900.0,41.8272,42.0487,41.7891,42.041,81900.0
2009-11-04 13:00:00,55.07,55.1,54.91,55.02,40000.0,42.0487,42.0716,41.9265,42.0105,40000.0
2009-11-04 13:30:00,55.02,55.09,54.76,54.82,63200.0,42.0105,42.0639,41.812,41.8578,63200.0
2009-11-04 14:00:00,54.81,55.16,54.51,54.65,96500.0,41.8501,42.1174,41.6211,41.728,96500.0
2009-11-04 14:30:00,54.61,55.5,54.56,55.45,180500.0,41.6974,42.377,41.6592,42.3388,180500.0
2009-11-04 15:00:00,55.41,55.41,55.04,55.14,157500.0,42.3083,42.3083,42.0258,42.1021,157500.0
2009-11-04 15:30:00,55.14,55.14,54.37,54.54,386200.0,42.1021,42.1021,41.5142,41.644,386200.0
2009-11-05 09:30:00,55.07,55.84,54.76,55.77,72600.0,42.0487,42.6366,41.812,42.5831,72600.0
2009-11-05 10:00:00,55.76,56.02,55.44,56.02,133000.0,42.5755,42.774,42.3312,42.774,133000.0
2009-11-05 10:30:00,56.03,56.51,56.01,56.36,125400.0,42.7817,43.1482,42.7664,43.0336,125400.0
2009-11-05 11:00:00,56.37,56.56,56.25,56.35,72600.0,43.0413,43.1863,42.9496,43.026,72600.0
2009-11-05 11:30:00,56.38,56.38,55.85,55.87,57200.0,43.0489,43.0489,42.6442,42.6595,57200.0
2009-11-05 12:00:00,55.88,56.18,55.84,56.08,55600.0,42.6671,42.8962,42.6366,42.8198,55600.0
2009-11-05 12:30:00,56.09,56.35,56.02,56.34,45000.0,42.8275,43.026,42.774,43.0184,45000.0
2009-11-05 13:00:00,56.36,56.39,56.15,56.25,46400.0,43.0336,43.0565,42.8733,42.9496,46400.0
2009-11-05 13:30:00,56.24,56.47,56.15,56.34,66900.0,42.942,43.1176,42.8733,43.0184,66900.0
2009-11-05 14:00:00,56.3,56.45,56.2,56.35,76400.0,42.9878,43.1024,42.9115,43.026,76400.0
2009-11-05 14:30:00,56.35,56.47,56.26,56.45,50100.0,43.026,43.1176,42.9573,43.1024,50100.0
2009-11-05 15:00:00,56.43,56.51,56.33,56.42,55700.0,43.0871,43.1482,43.0107,43.0795,55700.0
2009-11-05 15:30:00,56.42,56.68,56.32,56.65,195400.0,43.0795,43.278,43.0031,43.2551,195400.0
2009-11-06 09:30:00,56.21,57.05,56.05,56.94,84300.0,42.9191,43.5605,42.7969,43.4765,84300.0
2009-11-06 10:00:00,56.93,57.13,56.19,56.22,88600.0,43.4689,43.6216,42.9038,42.9267,88600.0
2009-11-06 10:30:00,56.19,56.38,55.93,56.36,36000.0,42.9038,43.0489,42.7053,43.0336,36000.0
2009-11-06 11:00:00,56.36,56.51,56.14,56.2,62300.0,43.0336,43.1482,42.8657,42.9115,62300.0
2009-11-06 11:30:00,56.2,56.24,56.05,56.2,80700.0,42.9115,42.942,42.7969,42.9115,80700.0
2009-11-06 12:00:00,56.18,56.51,56.13,56.36,108500.0,42.8962,43.1482,42.858,43.0336,108500.0
2009-11-06 12:30:00,56.36,56.38,56.06,56.09,40900.0,43.0336,43.0489,42.8046,42.8275,40900.0
2009-11-06 13:00:00,56.09,56.29,55.97,56.2,65200.0,42.8275,42.9802,42.7359,42.9115,65200.0
2009-11-06 13:30:00,56.21,56.35,56.08,56.13,37500.0,42.9191,43.026,42.8198,42.858,37500.0
2009-11-06 14:00:00,56.12,56.29,56.02,56.21,30600.0,42.8504,42.9802,42.774,42.9191,30600.0
2009-11-06 14:30:00,56.21,56.34,56.18,56.24,26800.0,42.9191,43.0184,42.8962,42.942,26800.0
2009-11-06 15:00:00,56.24,56.26,56.01,56.11,82000.0,42.942,42.9573,42.7664,42.8428,82000.0
2009-11-06 15:30:00,56.1,56.22,56.02,56.2,168000.0,42.8351,42.9267,42.774,42.9115,168000.0
2009-11-09 09:30:00,56.7,57.0,56.57,56.75,49800.0,43.2932,43.5223,43.194,43.3314,49800.0
2009-11-09 10:00:00,56.75,57.12,56.75,56.88,82800.0,43.3314,43.6139,43.3314,43.4307,82800.0
2009-11-09 10:30:00,56.88,57.2,56.67,57.18,168100.0,43.4307,43.675,43.2703,43.6597,168100.0
2009-11-09 11:00:00,57.18,57.24,56.94,57.13,85900.0,43.6597,43.7056,43.4765,43.6216,85900.0
2009-11-09 11:30:00,57.11,57.12,56.96,56.96,33900.0,43.6063,43.6139,43.4918,43.4918,33900.0
2009-11-09 12:00:00,56.99,57.0,56.94,56.95,28600.0,43.5147,43.5223,43.4765,43.4841,28600.0
2009-11-09 12:30:00,56.94,57.08,56.93,57.08,27100.0,43.4765,43.5834,43.4689,43.5834,27100.0
2009-11-09 13:00:00,57.08,57.14,57.02,57.07,32400.0,43.5834,43.6292,43.5376,43.5758,32400.0
2009-11-09 13:30:00,57.1,57.19,57.0,57.17,51600.0,43.5987,43.6674,43.5223,43.6521,51600.0
2009-11-09 14:00:00,57.14,57.25,57.11,57.22,47600.0,43.6292,43.7132,43.6063,43.6903,47600.0
2009-11-09 14:30:00,57.22,57.36,57.22,57.26,41000.0,43.6903,43.7972,43.6903,43.7208,41000.0
2009-11-09 15:00:00,57.27,57.35,57.25,57.3,72000.0,43.7285,43.7896,43.7132,43.7514,72000.0
2009-11-09 15:30:00,57.3,57.46,57.19,57.46,188100.0,43.7514,43.8735,43.6674,43.8735,188100.0
2009-11-10 09:30:00,57.67,57.72,57.35,57.47,86500.0,44.0339,44.0721,43.7896,43.8812,86500.0
2009-11-10 10:00:00,57.47,57.57,57.35,57.53,45400.0,43.8812,43.9575,43.7896,43.927,45400.0
2009-11-10 10:30:00,57.57,57.59,56.82,56.83,76600.0,43.9575,43.9728,43.3849,43.3925,76600.0
2009-11-10 11:00:00,56.83,56.89,56.61,56.86,61900.0,43.3925,43.4383,43.2245,43.4154,61900.0
2009-11-10 11:30:00,56.88,57.0,56.75,56.78,74000.0,43.4307,43.5223,43.3314,43.3543,74000.0
2009-11-10 12:00:00,56.77,56.83,56.45,56.45,45700.0,43.3467,43.3925,43.1024,43.1024,45700.0
2009-11-10 12:30:00,56.46,57.0,56.43,57.0,57600.0,43.11,43.5223,43.0871,43.5223,57600.0
2009-11-10 13:00:00,57.02,57.02,56.83,56.93,39700.0,43.5376,43.5376,43.3925,43.4689,39700.0
2009-11-10 13:30:00,56.92,56.95,56.72,56.93,47300.0,43.4612,43.4841,43.3085,43.4689,47300.0
2009-11-10 14:00:00,56.92,57.13,56.88,57.08,46800.0,43.4612,43.6216,43.4307,43.5834,46800.0
2009-11-10 14:30:00,57.07,57.29,57.06,57.23,67000.0,43.5758,43.7437,43.5681,43.6979,67000.0
2009-11-10 15:00:00,57.22,57.34,57.11,57.24,40600.0,43.6903,43.7819,43.6063,43.7056,40600.0
2009-11-10 15:30:00,57.24,57.24,56.99,57.12,131000.0,43.7056,43.7056,43.5147,43.6139,131000.0
2009-11-11 09:30:00,57.41,57.67,56.48,56.6,175100.0,43.8354,44.0339,43.1253,43.2169,175100.0
2009-11-11 10:00:00,56.6,56.88,56.52,56.75,175600.0,43.2169,43.4307,43.1558,43.3314,175600.0
2009-11-11 10:30:00,56.75,56.75,55.8,55.85,158000.0,43.3314,43.3314,42.6061,42.6442,158000.0
2009-11-11 11:00:00,55.85,55.91,55.65,55.82,79700.0,42.6442,42.69,42.4915,42.6213,79700.0
2009-11-11 11:30:00,55.81,56.08,55.78,55.93,80700.0,42.6137,42.8198,42.5908,42.7053,80700.0
2009-11-11 12:00:00,55.93,55.94,55.75,55.86,185000.0,42.7053,42.7129,42.5679,42.6519,185000.0
2009-11-11 12:30:00,55.88,56.03,55.71,55.73,48600.0,42.6671,42.7817,42.5373,42.5526,48600.0
2009-11-11 13:00:00,55.73,55.89,55.69,55.72,41300.0,42.5526,42.6748,42.5221,42.545,41300.0
2009-11-11 13:30:00,55.72,55.78,55.55,55.63,83400.0,42.545,42.5908,42.4152,42.4762,83400.0
2009-11-11 14:00:00,55.65,55.77,55.63,55.7,74200.0,42.4915,42.5831,42.4762,42.5297,74200.0
2009-11-11 14:30:00,55.7,55.83,55.61,55.74,72900.0,42.5297,42.629,42.461,42.5602,72900.0
2009-11-11 15:00:00,55.73,55.94,55.67,55.93,81200.0,42.5526,42.7129,42.5068,42.7053,81200.0
2009-11-11 15:30:00,55.94,56.15,55.92,56.1,276600.0,42.7129,42.8733,42.6977,42.8351,276600.0
2009-11-12 09:30:00,56.03,56.43,55.73,56.27,65600.0,42.7817,43.0871,42.5526,42.9649,65600.0
2009-11-12 10:00:00,56.31,56.48,55.94,56.2,179900.0,42.9955,43.1253,42.7129,42.9115,179900.0
2009-11-12 10:30:00,56.2,56.47,56.03,56.1,151700.0,42.9115,43.1176,42.7817,42.8351,151700.0
2009-11-12 11:00:00,56.1,56.13,55.67,55.83,82600.0,42.8351,42.858,42.5068,42.629,82600.0
2009-11-12 11:30:00,55.83,55.85,55.63,55.76,50600.0,42.629,42.6442,42.4762,42.5755,50600.0
2009-11-12 12:00:00,55.78,55.87,55.74,55.76,32300.0,42.5908,42.6595,42.5602,42.5755,32300.0
2009-11-12 12:30:00,55.76,55.95,55.62,55.85,55000.0,42.5755,42.7206,42.4686,42.6442,55000.0
2009-11-12 13:00:00,55.84,55.86,55.56,55.6,34600.0,42.6366,42.6519,42.4228,42.4533,34600.0
2009-11-12 13:30:00,55.6,55.67,55.48,55.53,54100.0,42.4533,42.5068,42.3617,42.3999,54100.0
2009-11-12 14:00:00,55.55,55.7,55.49,55.5,51600.0,42.4152,42.5297,42.3694,42.377,51600.0
2009-11-12 14:30:00,55.51,55.66,55.43,55.52,71200.0,42.3846,42.4992,42.3235,42.3923,71200.0
2009-11-12 15:00:00,55.5,55.56,55.36,55.36,99100.0,42.377,42.4228,42.2701,42.2701,99100.0
2009-11-12 15:30:00,55.36,55.43,55.16,55.29,214900.0,42.2701,42.3235,42.1174,42.2166,214900.0
2009-11-13 09:30:00,55.5,55.6,54.92,55.01,98900.0,42.377,42.4533,41.9341,42.0028,98900.0
2009-11-13 10:00:00,55.01,55.09,54.76,54.77,256400.0,42.0028,42.0639,41.812,41.8196,256400.0
2009-11-13 10:30:00,54.77,55.04,54.71,54.88,205300.0,41.8196,42.0258,41.7738,41.9036,205300.0
2009-11-13 11:00:00,54.87,54.98,54.7,54.8,126000.0,41.8959,41.9799,41.7661,41.8425,126000.0
2009-11-13 11:30:00,54.8,54.94,54.77,54.82,78800.0,41.8425,41.9494,41.8196,41.8578,78800.0
2009-11-13 12:00:00,54.81,55.27,54.81,55.22,104200.0,41.8501,42.2014,41.8501,42.1632,104200.0
2009-11-13 12:30:00,55.23,55.38,55.14,55.37,161600.0,42.1708,42.2854,42.1021,42.2777,161600.0
2009-11-13 13:00:00,55.36,55.43,55.27,55.37,142600.0,42.2701,42.3235,42.2014,42.2777,142600.0
2009-11-13 13:30:00,55.37,55.48,55.26,55.32,89600.0,42.2777,42.3617,42.1937,42.2395,89600.0
2009-11-13 14:00:00,55.34,55.47,55.09,55.16,68800.0,42.2548,42.3541,42.0639,42.1174,68800.0
2009-11-13 14:30:00,55.16,55.17,54.82,54.82,75200.0,42.1174,42.125,41.8578,41.8578,75200.0
2009-11-13 15:00:00,54.82,55.0,54.76,54.85,129100.0,41.8578,41.9952,41.812,41.8807,129100.0
2009-11-13 15:30:00,54.85,55.23,54.82,54.98,418900.0,41.8807,42.1708,41.8578,41.9799,418900.0
2009-11-16 09:30:00,55.3,56.17,55.3,56.13,115800.0,42.2243,42.8886,42.2243,42.858,115800.0
2009-11-16 10:00:00,56.14,56.25,56.03,56.21,77000.0,42.8657,42.9496,42.7817,42.9191,77000.0
2009-11-16 10:30:00,56.17,56.41,56.15,56.28,81200.0,42.8886,43.0718,42.8733,42.9726,81200.0
2009-11-16 11:00:00,56.31,56.45,56.24,56.41,99700.0,42.9955,43.1024,42.942,43.0718,99700.0
2009-11-16 11:30:00,56.4,56.75,56.39,56.71,103700.0,43.0642,43.3314,43.0565,43.3009,103700.0
2009-11-16 12:00:00,56.72,56.74,56.41,56.61,57100.0,43.3085,43.3238,43.0718,43.2245,57100.0
2009-11-16 12:30:00,56.6,56.79,56.57,56.76,52700.0,43.2169,43.362,43.194,43.3391,52700.0
2009-11-16 13:00:00,56.78,56.81,56.61,56.66,54300.0,43.3543,43.3772,43.2245,43.2627,54300.0
2009-11-16 13:30:00,56.66,56.84,56.65,56.78,51900.0,43.2627,43.4001,43.2551,43.3543,51900.0
2009-11-16 14:00:00,56.8,56.99,56.78,56.95,86000.0,43.3696,43.5147,43.3543,43.4841,86000.0
2009-11-16 14:30:00,56.96,57.11,56.75,56.88,103400.0,43.4918,43.6063,43.3314,43.4307,103400.0
2009-11-16 15:00:00,56.89,57.08,56.77,56.8,357700.0,43.4383,43.5834,43.3467,43.3696,357700.0
2009-11-16 15:30:00,56.8,57.02,56.8,57.0,279000.0,43.3696,43.5376,43.3696,43.5223,279000.0
2009-11-17 09:30:00,56.84,56.84,56.28,56.35,156800.0,43.5936,43.5936,43.1641,43.2178,156800.0
2009-11-17 10:00:00,56.38,56.42,55.97,56.27,186100.0,43.2408,43.2715,42.9263,43.1564,186100.0
2009-11-17 10:30:00,56.26,56.26,55.98,56.26,104200.0,43.1487,43.1487,42.934,43.1487,104200.0
2009-11-17 11:00:00,56.26,56.26,55.91,56.04,93100.0,43.1487,43.1487,42.8803,42.98,93100.0
2009-11-17 11:30:00,56.04,56.08,55.96,56.0,49900.0,42.98,43.0107,42.9187,42.9493,49900.0
2009-11-17 12:00:00,55.99,56.2,55.92,56.19,103000.0,42.9417,43.1027,42.888,43.0951,103000.0
2009-11-17 12:30:00,56.19,56.42,56.03,56.03,99100.0,43.0951,43.2715,42.9724,42.9724,99100.0
2009-11-17 13:00:00,56.03,56.07,55.9,56.01,91200.0,42.9724,43.003,42.8726,42.957,91200.0
2009-11-17 13:30:00,56.01,56.22,56.0,56.17,52600.0,42.957,43.1181,42.9493,43.0797,52600.0
2009-11-17 14:00:00,56.16,56.3,56.12,56.15,130700.0,43.0721,43.1794,43.0414,43.0644,130700.0
2009-11-17 14:30:00,56.16,56.18,55.98,56.15,86300.0,43.0721,43.0874,42.934,43.0644,86300.0
2009-11-17 15:00:00,56.15,56.18,56.09,56.15,168100.0,43.0644,43.0874,43.0184,43.0644,168100.0
2009-11-17 15:30:00,56.15,56.25,56.03,56.09,242900.0,43.0644,43.1411,42.9724,43.0184,242900.0
2009-11-18 09:30:00,55.97,56.18,55.55,55.57,73300.0,42.9263,43.0874,42.6042,42.6196,73300.0
2009-11-18 10:00:00,55.57,55.59,55.26,55.5,64400.0,42.6196,42.6349,42.3818,42.5659,64400.0
2009-11-18 10:30:00,55.51,55.67,55.4,55.54,48300.0,42.5735,42.6962,42.4892,42.5965,48300.0
2009-11-18 11:00:00,55.53,55.72,55.51,55.58,56500.0,42.5889,42.7346,42.5735,42.6272,56500.0
2009-11-18 11:30:00,55.57,55.62,55.45,55.61,40900.0,42.6196,42.6579,42.5275,42.6502,40900.0
2009-11-18 12:00:00,55.6,55.65,55.5,55.57,42500.0,42.6426,42.6809,42.5659,42.6196,42500.0
2009-11-18 12:30:00,55.57,55.64,55.22,55.29,43900.0,42.6196,42.6732,42.3511,42.4048,43900.0
2009-11-18 13:00:00,55.28,55.3,55.17,55.26,28600.0,42.3971,42.4125,42.3128,42.3818,28600.0
2009-11-18 13:30:00,55.25,55.33,55.17,55.18,22300.0,42.3741,42.4355,42.3128,42.3204,22300.0
2009-11-18 14:00:00,55.17,55.25,55.0,55.03,87100.0,42.3128,42.3741,42.1824,42.2054,87100.0
2009-11-18 14:30:00,55.02,55.39,54.81,55.3,320600.0,42.1977,42.4815,42.0367,42.4125,320600.0
2009-11-18 15:00:00,55.28,55.78,55.24,55.75,274900.0,42.3971,42.7806,42.3665,42.7576,274900.0
2009-11-18 15:30:00,55.75,55.88,55.7,55.79,288200.0,42.7576,42.8573,42.7193,42.7883,288200.0
2009-11-19 09:30:00,55.45,55.54,54.07,54.16,120500.0,42.5275,42.5965,41.4691,41.5381,120500.0
2009-11-19 10:00:00,54.19,54.27,54.02,54.19,128800.0,41.5612,41.6225,41.4308,41.5612,128800.0
2009-11-19 10:30:00,54.19,54.29,54.01,54.03,107600.0,41.5612,41.6379,41.4231,41.4384,107600.0
2009-11-19 11:00:00,54.04,54.08,53.82,53.92,52300.0,41.4461,41.4768,41.2774,41.3541,52300.0
2009-11-19 11:30:00,53.91,54.01,53.83,53.99,38700.0,41.3464,41.4231,41.2851,41.4078,38700.0
2009-11-19 12:00:00,54.0,54.12,53.97,54.05,94000.0,41.4154,41.5075,41.3924,41.4538,94000.0
2009-11-19 12:30:00,54.06,54.13,54.0,54.02,39900.0,41.4615,41.5151,41.4154,41.4308,39900.0
2009-11-19 13:00:00,54.02,54.03,53.93,54.02,48100.0,41.4308,41.4384,41.3617,41.4308,48100.0
2009-11-19 13:30:00,54.02,54.1,54.0,54.05,77800.0,41.4308,41.4921,41.4154,41.4538,77800.0
2009-11-19 14:00:00,54.06,54.11,53.98,54.02,82300.0,41.4615,41.4998,41.4001,41.4308,82300.0
2009-11-19 14:30:00,54.03,54.2,54.03,54.17,68100.0,41.4384,41.5688,41.4384,41.5458,68100.0
2009-11-19 15:00:00,54.17,54.21,54.1,54.12,67600.0,41.5458,41.5765,41.4921,41.5075,67600.0
2009-11-19 15:30:00,54.12,54.42,54.09,54.32,194000.0,41.5075,41.7376,41.4845,41.6609,194000.0
2009-11-20 09:30:00,53.41,54.34,53.41,54.09,203100.0,40.9629,41.6762,40.9629,41.4845,203100.0
2009-11-20 10:00:00,54.08,54.3,54.03,54.27,66900.0,41.4768,41.6455,41.4384,41.6225,66900.0
2009-11-20 10:30:00,54.28,54.29,53.97,54.01,184200.0,41.6302,41.6379,41.3924,41.4231,184200.0
2009-11-20 11:00:00,54.01,54.21,53.91,53.91,81400.0,41.4231,41.5765,41.3464,41.3464,81400.0
2009-11-20 11:30:00,53.91,53.99,53.87,53.98,59800.0,41.3464,41.4078,41.3157,41.4001,59800.0
2009-11-20 12:00:00,53.98,54.03,53.9,54.02,50900.0,41.4001,41.4384,41.3387,41.4308,50900.0
2009-11-20 12:30:00,54.02,54.03,53.92,53.97,59600.0,41.4308,41.4384,41.3541,41.3924,59600.0
2009-11-20 13:00:00,53.96,54.02,53.88,53.9,30600.0,41.3848,41.4308,41.3234,41.3387,30600.0
2009-11-20 13:30:00,53.9,54.12,53.87,54.1,30700.0,41.3387,41.5075,41.3157,41.4921,30700.0
2009-11-20 14:00:00,54.1,54.21,54.07,54.12,92200.0,41.4921,41.5765,41.4691,41.5075,92200.0
2009-11-20 14:30:00,54.11,54.13,53.99,54.0,96700.0,41.4998,41.5151,41.4078,41.4154,96700.0
2009-11-20 15:00:00,54.0,54.03,53.99,54.02,132000.0,41.4154,41.4384,41.4078,41.4308,132000.0
2009-11-20 15:30:00,54.02,54.2,53.94,53.99,283200.0,41.4308,41.5688,41.3694,41.4078,283200.0
2009-11-23 09:30:00,54.54,55.16,54.54,55.16,59000.0,41.8296,42.3051,41.8296,42.3051,59000.0
2009-11-23 10:00:00,55.16,55.32,55.13,55.18,148500.0,42.3051,42.4278,42.2821,42.3204,148500.0
2009-11-23 10:30:00,55.2,55.23,54.95,54.95,79800.0,42.3358,42.3588,42.144,42.144,79800.0
2009-11-23 11:00:00,54.97,55.09,54.95,54.95,44900.0,42.1594,42.2514,42.144,42.144,44900.0
2009-11-23 11:30:00,54.95,55.01,54.84,54.89,55500.0,42.144,42.1901,42.0597,42.098,55500.0
2009-11-23 12:00:00,54.87,54.91,54.67,54.73,53400.0,42.0827,42.1134,41.9293,41.9753,53400.0
2009-11-23 12:30:00,54.72,54.8,54.66,54.69,48000.0,41.9676,42.029,41.9216,41.9446,48000.0
2009-11-23 13:00:00,54.7,54.73,54.61,54.69,29000.0,41.9523,41.9753,41.8833,41.9446,29000.0
2009-11-23 13:30:00,54.68,54.73,54.53,54.58,31700.0,41.937,41.9753,41.8219,41.8603,31700.0
2009-11-23 14:00:00,54.59,54.64,54.49,54.53,43400.0,41.8679,41.9063,41.7912,41.8219,43400.0
2009-11-23 14:30:00,54.51,54.58,54.44,54.44,77100.0,41.8066,41.8603,41.7529,41.7529,77100.0
2009-11-23 15:00:00,54.44,54.59,54.44,54.51,105700.0,41.7529,41.8679,41.7529,41.8066,105700.0
2009-11-23 15:30:00,54.5,54.51,54.2,54.34,401200.0,41.7989,41.8066,41.5688,41.6762,401200.0
2009-11-24 09:30:00,54.48,54.71,53.83,53.83,61600.0,41.7836,41.96,41.2851,41.2851,61600.0
2009-11-24 10:00:00,53.85,54.37,53.82,54.3,150200.0,41.3004,41.6992,41.2774,41.6455,150200.0
2009-11-24 10:30:00,54.31,54.86,54.3,54.82,164100.0,41.6532,42.075,41.6455,42.0443,164100.0
2009-11-24 11:00:00,54.81,54.89,54.56,54.59,76100.0,42.0367,42.098,41.8449,41.8679,76100.0
2009-11-24 11:30:00,54.59,54.68,54.48,54.68,36600.0,41.8679,41.937,41.7836,41.937,36600.0
2009-11-24 12:00:00,54.68,54.72,54.58,54.59,51100.0,41.937,41.9676,41.8603,41.8679,51100.0
2009-11-24 12:30:00,54.59,54.63,54.48,54.53,34800.0,41.8679,41.8986,41.7836,41.8219,34800.0
2009-11-24 13:00:00,54.52,54.78,54.48,54.76,87800.0,41.8143,42.0137,41.7836,41.9983,87800.0
2009-11-24 13:30:00,54.76,54.79,54.72,54.74,73200.0,41.9983,42.0213,41.9676,41.983,73200.0
2009-11-24 14:00:00,54.74,55.01,54.71,54.97,80200.0,41.983,42.1901,41.96,42.1594,80200.0
2009-11-24 14:30:00,54.96,55.12,54.89,55.06,65400.0,42.1517,42.2744,42.098,42.2284,65400.0
2009-11-24 15:00:00,55.06,55.07,54.92,55.0,72500.0,42.2284,42.2361,42.121,42.1824,72500.0
2009-11-24 15:30:00,54.99,55.0,54.72,54.93,237400.0,42.1747,42.1824,41.9676,42.1287,237400.0
2009-11-25 09:30:00,54.89,55.0,54.62,54.84,78400.0,42.098,42.1824,41.8909,42.0597,78400.0
2009-11-25 10:00:00,54.82,54.99,54.78,54.87,104000.0,42.0443,42.1747,42.0137,42.0827,104000.0
2009-11-25 10:30:00,54.87,55.22,54.87,55.21,28200.0,42.0827,42.3511,42.0827,42.3434,28200.0
2009-11-25 11:00:00,55.19,55.35,55.18,55.3,37100.0,42.3281,42.4508,42.3204,42.4125,37100.0
2009-11-25 11:30:00,55.31,55.37,55.27,55.28,40100.0,42.4201,42.4662,42.3895,42.3971,40100.0
2009-11-25 12:00:00,55.28,55.31,54.96,55.02,57600.0,42.3971,42.4201,42.1517,42.1977,57600.0
2009-11-25 12:30:00,55.01,55.06,54.94,55.06,17100.0,42.1901,42.2284,42.1364,42.2284,17100.0
2009-11-25 13:00:00,55.05,55.15,55.03,55.07,27100.0,42.2207,42.2974,42.2054,42.2361,27100.0
2009-11-25 13:30:00,55.06,55.12,55.03,55.1,23200.0,42.2284,42.2744,42.2054,42.2591,23200.0
2009-11-25 14:00:00,55.1,55.18,55.03,55.13,23700.0,42.2591,42.3204,42.2054,42.2821,23700.0
2009-11-25 14:30:00,55.15,55.27,55.13,55.15,36300.0,42.2974,42.3895,42.2821,42.2974,36300.0
2009-11-25 15:00:00,55.14,55.17,54.98,55.01,90800.0,42.2898,42.3128,42.1671,42.1901,90800.0
2009-11-25 15:30:00,55.02,55.07,54.92,55.05,231900.0,42.1977,42.2361,42.121,42.2207,231900.0
2009-11-27 09:30:00,53.29,53.55,52.64,53.53,106900.0,40.8709,41.0703,40.3724,41.055,106900.0
2009-11-27 10:00:00,53.55,54.05,53.55,53.98,124000.0,41.0703,41.4538,41.0703,41.4001,124000.0
2009-11-27 10:30:00,53.97,54.35,53.84,54.1,62800.0,41.3924,41.6839,41.2927,41.4921,62800.0
2009-11-27 11:00:00,54.1,54.27,53.69,53.71,81100.0,41.4921,41.6225,41.1777,41.193,81100.0
2009-11-27 11:30:00,53.71,53.93,53.67,53.83,54200.0,41.193,41.3617,41.1623,41.2851,54200.0
2009-11-27 12:00:00,53.84,53.88,53.6,53.65,51300.0,41.2927,41.3234,41.1087,41.147,51300.0
2009-11-27 12:30:00,53.66,53.97,53.49,53.52,130100.0,41.1547,41.3924,41.0243,41.0473,130100.0
2009-11-30 09:30:00,53.39,53.48,52.98,53.24,66700.0,40.9476,41.0166,40.6331,40.8326,66700.0
2009-11-30 10:00:00,53.24,53.57,53.24,53.38,112800.0,40.8326,41.0856,40.8326,40.9399,112800.0
2009-11-30 10:30:00,53.38,53.47,53.3,53.37,73400.0,40.9399,41.009,40.8786,40.9323,73400.0
2009-11-30 11:00:00,53.35,53.37,52.86,52.9,71300.0,40.9169,40.9323,40.5411,40.5718,71300.0
2009-11-30 11:30:00,52.89,53.11,52.8,53.03,64300.0,40.5641,40.7328,40.4951,40.6715,64300.0
2009-11-30 12:00:00,53.06,53.35,53.03,53.3,88900.0,40.6945,40.9169,40.6715,40.8786,88900.0
2009-11-30 12:30:00,53.3,53.31,53.04,53.06,51400.0,40.8786,40.8862,40.6792,40.6945,51400.0
2009-11-30 13:00:00,53.07,53.23,53.06,53.23,20900.0,40.7022,40.8249,40.6945,40.8249,20900.0
2009-11-30 13:30:00,53.24,53.31,53.11,53.25,23400.0,40.8326,40.8862,40.7328,40.8402,23400.0
2009-11-30 14:00:00,53.21,53.43,53.15,53.43,78300.0,40.8095,40.9783,40.7635,40.9783,78300.0
2009-11-30 14:30:00,53.42,53.54,53.39,53.53,79800.0,40.9706,41.0626,40.9476,41.055,79800.0
2009-11-30 15:00:00,53.53,53.87,53.51,53.85,109500.0,41.055,41.3157,41.0396,41.3004,109500.0
2009-11-30 15:30:00,53.86,53.99,53.83,53.92,213000.0,41.3081,41.4078,41.2851,41.3541,213000.0
2009-12-01 09:30:00,54.21,54.96,54.21,54.55,70200.0,41.5765,42.1517,41.5765,41.8373,70200.0
2009-12-01 10:00:00,54.51,54.69,54.32,54.49,112600.0,41.8066,41.9446,41.6609,41.7912,112600.0
2009-12-01 10:30:00,54.48,54.69,54.46,54.61,56300.0,41.7836,41.9446,41.7682,41.8833,56300.0
2009-12-01 11:00:00,54.63,54.91,54.56,54.88,79100.0,41.8986,42.1134,41.8449,42.0904,79100.0
2009-12-01 11:30:00,54.88,54.98,54.83,54.95,99700.0,42.0904,42.1671,42.052,42.144,99700.0
2009-12-01 12:00:00,54.94,55.06,54.92,54.99,55500.0,42.1364,42.2284,42.121,42.1747,55500.0
2009-12-01 12:30:00,55.0,55.16,55.0,55.08,77500.0,42.1824,42.3051,42.1824,42.2437,77500.0
2009-12-01 13:00:00,55.08,55.18,55.06,55.13,71600.0,42.2437,42.3204,42.2284,42.2821,71600.0
2009-12-01 13:30:00,55.13,55.21,55.1,55.17,19700.0,42.2821,42.3434,42.2591,42.3128,19700.0
2009-12-01 14:00:00,55.18,55.18,54.96,55.0,30200.0,42.3204,42.3204,42.1517,42.1824,30200.0
2009-12-01 14:30:00,54.99,55.05,54.77,54.83,49900.0,42.1747,42.2207,42.006,42.052,49900.0
2009-12-01 15:00:00,54.83,54.84,54.73,54.75,55200.0,42.052,42.0597,41.9753,41.9907,55200.0
2009-12-01 15:30:00,54.75,54.86,54.58,54.74,119900.0,41.9907,42.075,41.8603,41.983,119900.0
2009-12-02 09:30:00,54.47,54.94,54.43,54.72,87000.0,41.7759,42.1364,41.7452,41.9676,87000.0
2009-12-02 10:00:00,54.73,55.31,54.7,55.23,77000.0,41.9753,42.4201,41.9523,42.3588,77000.0
2009-12-02 10:30:00,55.25,55.29,54.95,54.97,101500.0,42.3741,42.4048,42.144,42.1594,101500.0
2009-12-02 11:00:00,54.96,54.99,54.71,54.75,51500.0,42.1517,42.1747,41.96,41.9907,51500.0
2009-12-02 11:30:00,54.77,54.88,54.71,54.75,45700.0,42.006,42.0904,41.96,41.9907,45700.0
2009-12-02 12:00:00,54.73,54.78,54.47,54.61,56500.0,41.9753,42.0137,41.7759,41.8833,56500.0
2009-12-02 12:30:00,54.63,54.82,54.63,54.81,46500.0,41.8986,42.0443,41.8986,42.0367,46500.0
2009-12-02 13:00:00,54.81,54.86,54.69,54.73,51100.0,42.0367,42.075,41.9446,41.9753,51100.0
2009-12-02 13:30:00,54.73,54.76,54.57,54.76,58900.0,41.9753,41.9983,41.8526,41.9983,58900.0
2009-12-02 14:00:00,54.78,54.86,54.61,54.8,76900.0,42.0137,42.075,41.8833,42.029,76900.0
2009-12-02 14:30:00,54.79,54.9,54.73,54.8,44800.0,42.0213,42.1057,41.9753,42.029,44800.0
2009-12-02 15:00:00,54.81,54.82,54.57,54.67,96800.0,42.0367,42.0443,41.8526,41.9293,96800.0
2009-12-02 15:30:00,54.67,54.98,54.66,54.87,161300.0,41.9293,42.1671,41.9216,42.0827,161300.0
2009-12-03 09:30:00,54.91,55.43,54.91,55.04,32500.0,42.1134,42.5122,42.1134,42.2131,32500.0
2009-12-03 10:00:00,55.03,55.03,54.65,54.9,81900.0,42.2054,42.2054,41.914,42.1057,81900.0
2009-12-03 10:30:00,54.88,54.88,54.63,54.75,141700.0,42.0904,42.0904,41.8986,41.9907,141700.0
2009-12-03 11:00:00,54.76,54.78,54.64,54.66,65800.0,41.9983,42.0137,41.9063,41.9216,65800.0
2009-12-03 11:30:00,54.66,54.7,54.51,54.56,28300.0,41.9216,41.9523,41.8066,41.8449,28300.0
2009-12-03 12:00:00,54.56,54.67,54.5,54.59,27000.0,41.8449,41.9293,41.7989,41.8679,27000.0
2009-12-03 12:30:00,54.6,54.77,54.56,54.69,29000.0,41.8756,42.006,41.8449,41.9446,29000.0
2009-12-03 13:00:00,54.68,54.72,54.62,54.69,46400.0,41.937,41.9676,41.8909,41.9446,46400.0
2009-12-03 13:30:00,54.69,54.71,54.63,54.71,35100.0,41.9446,41.96,41.8986,41.96,35100.0
2009-12-03 14:00:00,54.68,54.77,54.61,54.62,39400.0,41.937,42.006,41.8833,41.8909,39400.0
2009-12-03 14:30:00,54.62,54.75,54.53,54.55,37100.0,41.8909,41.9907,41.8219,41.8373,37100.0
2009-12-03 15:00:00,54.56,54.71,54.56,54.58,68000.0,41.8449,41.96,41.8449,41.8603,68000.0
2009-12-03 15:30:00,54.58,54.59,54.11,54.2,164400.0,41.8603,41.8679,41.4998,41.5688,164400.0
2009-12-04 09:30:00,55.14,55.63,55.07,55.4,74600.0,42.2898,42.6656,42.2361,42.4892,74600.0
2009-12-04 10:00:00,55.43,55.44,55.14,55.33,62400.0,42.5122,42.5198,42.2898,42.4355,62400.0
2009-12-04 10:30:00,55.27,55.54,55.16,55.43,65600.0,42.3895,42.5965,42.3051,42.5122,65600.0
2009-12-04 11:00:00,55.4,55.56,55.3,55.3,119100.0,42.4892,42.6119,42.4125,42.4125,119100.0
2009-12-04 11:30:00,55.25,55.3,54.47,54.78,132900.0,42.3741,42.4125,41.7759,42.0137,132900.0
2009-12-04 12:00:00,54.74,55.09,54.7,54.9,48400.0,41.983,42.2514,41.9523,42.1057,48400.0
2009-12-04 12:30:00,54.91,55.13,54.91,55.02,27100.0,42.1134,42.2821,42.1134,42.1977,27100.0
2009-12-04 13:00:00,55.01,55.21,54.88,54.88,25900.0,42.1901,42.3434,42.0904,42.0904,25900.0
2009-12-04 13:30:00,54.85,54.92,54.66,54.71,56900.0,42.0673,42.121,41.9216,41.96,56900.0
2009-12-04 14:00:00,54.72,54.77,54.44,54.63,42100.0,41.9676,42.006,41.7529,41.8986,42100.0
2009-12-04 14:30:00,54.63,54.91,54.63,54.88,65300.0,41.8986,42.1134,41.8986,42.0904,65300.0
2009-12-04 15:00:00,54.87,55.23,54.75,55.11,82900.0,42.0827,42.3588,41.9907,42.2668,82900.0
2009-12-04 15:30:00,55.12,55.32,54.95,55.31,194300.0,42.2744,42.4278,42.144,42.4201,194300.0
2009-12-07 09:30:00,55.19,55.52,54.92,55.52,187900.0,42.3281,42.5812,42.121,42.5812,187900.0
2009-12-07 10:00:00,55.53,55.53,55.17,55.34,112200.0,42.5889,42.5889,42.3128,42.4432,112200.0
2009-12-07 10:30:00,55.36,55.45,55.25,55.3,113000.0,42.4585,42.5275,42.3741,42.4125,113000.0
2009-12-07 11:00:00,55.3,55.37,55.16,55.36,112800.0,42.4125,42.4662,42.3051,42.4585,112800.0
2009-12-07 11:30:00,55.37,55.55,55.37,55.48,63400.0,42.4662,42.6042,42.4662,42.5505,63400.0
2009-12-07 12:00:00,55.5,55.56,55.45,55.51,138900.0,42.5659,42.6119,42.5275,42.5735,138900.0
2009-12-07 12:30:00,55.51,55.71,55.5,55.6,59400.0,42.5735,42.7269,42.5659,42.6426,59400.0
2009-12-07 13:00:00,55.58,55.83,55.45,55.82,101000.0,42.6272,42.819,42.5275,42.8113,101000.0
2009-12-07 13:30:00,55.8,55.87,55.62,55.68,157200.0,42.796,42.8496,42.6579,42.7039,157200.0
2009-12-07 14:00:00,55.67,55.73,55.47,55.48,54600.0,42.6962,42.7423,42.5429,42.5505,54600.0
2009-12-07 14:30:00,55.5,55.5,55.34,55.46,83500.0,42.5659,42.5659,42.4432,42.5352,83500.0
2009-12-07 15:00:00,55.49,55.55,55.37,55.44,86300.0,42.5582,42.6042,42.4662,42.5198,86300.0
2009-12-07 15:30:00,55.45,55.61,55.44,55.51,126800.0,42.5275,42.6502,42.5198,42.5735,126800.0
2009-12-08 09:30:00,54.97,55.05,54.0,54.4,51100.0,42.1594,42.2207,41.4154,41.7222,51100.0
2009-12-08 10:00:00,54.45,54.65,54.35,54.54,88100.0,41.7606,41.914,41.6839,41.8296,88100.0
2009-12-08 10:30:00,54.54,54.58,54.32,54.5,58100.0,41.8296,41.8603,41.6609,41.7989,58100.0
2009-12-08 11:00:00,54.5,54.76,54.48,54.76,38500.0,41.7989,41.9983,41.7836,41.9983,38500.0
2009-12-08 11:30:00,54.74,54.95,54.59,54.7,46900.0,41.983,42.144,41.8679,41.9523,46900.0
2009-12-08 12:00:00,54.71,54.77,54.39,54.44,68500.0,41.96,42.006,41.7145,41.7529,68500.0
2009-12-08 12:30:00,54.44,54.52,54.37,54.52,32300.0,41.7529,41.8143,41.6992,41.8143,32300.0
2009-12-08 13:00:00,54.56,54.61,54.23,54.29,28000.0,41.8449,41.8833,41.5918,41.6379,28000.0
2009-12-08 13:30:00,54.3,54.45,54.2,54.24,48900.0,41.6455,41.7606,41.5688,41.5995,48900.0
2009-12-08 14:00:00,54.26,54.3,54.05,54.12,65400.0,41.6148,41.6455,41.4538,41.5075,65400.0
2009-12-08 14:30:00,54.12,54.17,53.91,53.98,73000.0,41.5075,41.5458,41.3464,41.4001,73000.0
2009-12-08 15:00:00,54.0,54.18,53.97,54.08,86700.0,41.4154,41.5535,41.3924,41.4768,86700.0
2009-12-08 15:30:00,54.09,54.18,53.99,54.05,195500.0,41.4845,41.5535,41.4078,41.4538,195500.0
2009-12-09 09:30:00,54.97,54.97,53.61,53.77,75700.0,42.1594,42.1594,41.1163,41.239,75700.0
2009-12-09 10:00:00,53.75,53.8,53.35,53.56,85600.0,41.2237,41.262,40.9169,41.078,85600.0
2009-12-09 10:30:00,53.55,53.89,53.3,53.62,124800.0,41.0703,41.3311,40.8786,41.124,124800.0
2009-12-09 11:00:00,53.61,53.77,53.57,53.77,62500.0,41.1163,41.239,41.0856,41.239,62500.0
2009-12-09 11:30:00,53.76,53.82,53.56,53.74,44600.0,41.2314,41.2774,41.078,41.216,44600.0
2009-12-09 12:00:00,53.73,53.8,53.59,53.76,39300.0,41.2084,41.262,41.101,41.2314,39300.0
2009-12-09 12:30:00,53.73,53.82,53.67,53.78,41600.0,41.2084,41.2774,41.1623,41.2467,41600.0
2009-12-09 13:00:00,53.77,53.8,53.58,53.67,46700.0,41.239,41.262,41.0933,41.1623,46700.0
2009-12-09 13:30:00,53.68,53.76,53.55,53.66,56300.0,41.17,41.2314,41.0703,41.1547,56300.0
2009-12-09 14:00:00,53.67,53.87,53.67,53.74,70000.0,41.1623,41.3157,41.1623,41.216,70000.0
2009-12-09 14:30:00,53.75,53.98,53.75,53.86,96700.0,41.2237,41.4001,41.2237,41.3081,96700.0
2009-12-09 15:00:00,53.86,54.02,53.86,53.94,137300.0,41.3081,41.4308,41.3081,41.3694,137300.0
2009-12-09 15:30:00,53.94,53.95,53.78,53.89,121100.0,41.3694,41.3771,41.2467,41.3311,121100.0
2009-12-10 09:30:00,54.28,54.69,54.19,54.52,52800.0,41.6302,41.9446,41.5612,41.8143,52800.0
2009-12-10 10:00:00,54.52,54.52,54.05,54.29,49500.0,41.8143,41.8143,41.4538,41.6379,49500.0
2009-12-10 10:30:00,54.27,54.35,54.15,54.22,15700.0,41.6225,41.6839,41.5305,41.5842,15700.0
2009-12-10 11:00:00,54.23,54.37,54.18,54.28,14200.0,41.5918,41.6992,41.5535,41.6302,14200.0
2009-12-10 11:30:00,54.27,54.3,54.1,54.13,18300.0,41.6225,41.6455,41.4921,41.5151,18300.0
2009-12-10 12:00:00,54.16,54.23,54.13,54.18,9900.0,41.5381,41.5918,41.5151,41.5535,9900.0
2009-12-10 12:30:00,54.2,54.33,54.18,54.3,11600.0,41.5688,41.6685,41.5535,41.6455,11600.0
2009-12-10 13:00:00,54.29,54.3,54.09,54.12,17400.0,41.6379,41.6455,41.4845,41.5075,17400.0
2009-12-10 13:30:00,54.17,54.28,54.12,54.28,16500.0,41.5458,41.6302,41.5075,41.6302,16500.0
2009-12-10 14:00:00,54.27,54.32,54.23,54.3,32200.0,41.6225,41.6609,41.5918,41.6455,32200.0
2009-12-10 14:30:00,54.28,54.33,54.03,54.05,54500.0,41.6302,41.6685,41.4384,41.4538,54500.0
2009-12-10 15:00:00,54.04,54.07,53.68,53.71,71300.0,41.4461,41.4691,41.17,41.193,71300.0
2009-12-10 15:30:00,53.71,53.78,53.67,53.71,254400.0,41.193,41.2467,41.1623,41.193,254400.0
2009-12-11 09:30:00,53.8,54.18,53.8,54.06,54200.0,41.262,41.5535,41.262,41.4615,54200.0
2009-12-11 10:00:00,54.07,54.12,53.98,54.1,57900.0,41.4691,41.5075,41.4001,41.4921,57900.0
2009-12-11 10:30:00,54.11,54.27,54.05,54.21,73200.0,41.4998,41.6225,41.4538,41.5765,73200.0
2009-12-11 11:00:00,54.15,54.17,53.83,53.89,41700.0,41.5305,41.5458,41.2851,41.3311,41700.0
2009-12-11 11:30:00,53.84,53.88,53.66,53.75,27500.0,41.2927,41.3234,41.1547,41.2237,27500.0
2009-12-11 12:00:00,53.75,54.03,53.75,54.01,40600.0,41.2237,41.4384,41.2237,41.4231,40600.0
2009-12-11 12:30:00,53.99,54.2,53.97,54.13,39000.0,41.4078,41.5688,41.3924,41.5151,39000.0
2009-12-11 13:00:00,54.14,54.2,54.04,54.15,65800.0,41.5228,41.5688,41.4461,41.5305,65800.0
2009-12-11 13:30:00,54.15,54.27,54.14,54.21,45500.0,41.5305,41.6225,41.5228,41.5765,45500.0
2009-12-11 14:00:00,54.23,54.39,54.21,54.27,73900.0,41.5918,41.7145,41.5765,41.6225,73900.0
2009-12-11 14:30:00,54.3,54.3,54.05,54.11,58000.0,41.6455,41.6455,41.4538,41.4998,58000.0
2009-12-11 15:00:00,54.11,54.24,54.08,54.22,51600.0,41.4998,41.5995,41.4768,41.5842,51600.0
2009-12-11 15:30:00,54.22,54.23,53.85,54.04,315600.0,41.5842,41.5918,41.3004,41.4461,315600.0
2009-12-14 09:30:00,54.59,55.12,54.34,55.08,151900.0,41.8679,42.2744,41.6762,42.2437,151900.0
2009-12-14 10:00:00,55.09,55.1,54.76,54.97,128600.0,42.2514,42.2591,41.9983,42.1594,128600.0
2009-12-14 10:30:00,54.99,55.26,54.96,55.2,85400.0,42.1747,42.3818,42.1517,42.3358,85400.0
2009-12-14 11:00:00,55.21,55.5,55.19,55.46,117700.0,42.3434,42.5659,42.3281,42.5352,117700.0
2009-12-14 11:30:00,55.46,55.7,55.46,55.69,107900.0,42.5352,42.7193,42.5352,42.7116,107900.0
2009-12-14 12:00:00,55.69,55.82,55.65,55.8,82500.0,42.7116,42.8113,42.6809,42.796,82500.0
2009-12-14 12:30:00,55.79,55.9,55.72,55.72,51500.0,42.7883,42.8726,42.7346,42.7346,51500.0
2009-12-14 13:00:00,55.72,55.73,55.49,55.5,52900.0,42.7346,42.7423,42.5582,42.5659,52900.0
2009-12-14 13:30:00,55.5,55.58,55.36,55.57,61600.0,42.5659,42.6272,42.4585,42.6196,61600.0
2009-12-14 14:00:00,55.57,55.69,55.54,55.69,38200.0,42.6196,42.7116,42.5965,42.7116,38200.0
2009-12-14 14:30:00,55.69,55.93,55.68,55.87,68500.0,42.7116,42.8957,42.7039,42.8496,68500.0
2009-12-14 15:00:00,55.86,55.88,55.71,55.73,61000.0,42.842,42.8573,42.7269,42.7423,61000.0
2009-12-14 15:30:00,55.74,55.81,55.61,55.72,190600.0,42.7499,42.8036,42.6502,42.7346,190600.0
2009-12-15 09:30:00,55.74,56.06,55.59,56.05,105200.0,42.7499,42.9954,42.6349,42.9877,105200.0
2009-12-15 10:00:00,56.01,56.15,55.86,56.14,86500.0,42.957,43.0644,42.842,43.0567,86500.0
2009-12-15 10:30:00,56.14,56.28,56.06,56.12,63700.0,43.0567,43.1641,42.9954,43.0414,63700.0
2009-12-15 11:00:00,56.11,56.15,56.0,56.04,51000.0,43.0337,43.0644,42.9493,42.98,51000.0
2009-12-15 11:30:00,56.03,56.05,56.0,56.03,63800.0,42.9724,42.9877,42.9493,42.9724,63800.0
2009-12-15 12:00:00,56.04,56.04,55.89,55.94,29500.0,42.98,42.98,42.865,42.9033,29500.0
2009-12-15 12:30:00,55.94,55.99,55.9,55.99,32200.0,42.9033,42.9417,42.8726,42.9417,32200.0
2009-12-15 13:00:00,55.96,56.02,55.86,55.9,23400.0,42.9187,42.9647,42.842,42.8726,23400.0
2009-12-15 13:30:00,55.9,56.03,55.86,55.98,40500.0,42.8726,42.9724,42.842,42.934,40500.0
2009-12-15 14:00:00,55.99,56.02,55.93,55.97,35000.0,42.9417,42.9647,42.8957,42.9263,35000.0
2009-12-15 14:30:00,55.97,55.97,55.85,55.9,27100.0,42.9263,42.9263,42.8343,42.8726,27100.0
2009-12-15 15:00:00,55.89,55.98,55.77,55.82,59700.0,42.865,42.934,42.7729,42.8113,59700.0
2009-12-15 15:30:00,55.81,55.81,55.56,55.68,114100.0,42.8036,42.8036,42.6119,42.7039,114100.0
2009-12-16 09:30:00,55.94,56.12,55.88,55.92,46300.0,42.9033,43.0414,42.8573,42.888,46300.0
2009-12-16 10:00:00,55.92,56.02,55.6,55.69,53300.0,42.888,42.9647,42.6426,42.7116,53300.0
2009-12-16 10:30:00,55.69,55.97,55.69,55.9,48500.0,42.7116,42.9263,42.7116,42.8726,48500.0
2009-12-16 11:00:00,55.91,55.98,55.88,55.92,37000.0,42.8803,42.934,42.8573,42.888,37000.0
2009-12-16 11:30:00,55.94,56.01,55.84,55.85,25500.0,42.9033,42.957,42.8266,42.8343,25500.0
2009-12-16 12:00:00,55.84,55.93,55.84,55.89,25200.0,42.8266,42.8957,42.8266,42.865,25200.0
2009-12-16 12:30:00,55.89,55.89,55.76,55.76,31800.0,42.865,42.865,42.7653,42.7653,31800.0
2009-12-16 13:00:00,55.76,55.83,55.75,55.79,37000.0,42.7653,42.819,42.7576,42.7883,37000.0
2009-12-16 13:30:00,55.78,55.85,55.71,55.8,55100.0,42.7806,42.8343,42.7269,42.796,55100.0
2009-12-16 14:00:00,55.81,55.94,55.62,55.78,78300.0,42.8036,42.9033,42.6579,42.7806,78300.0
2009-12-16 14:30:00,55.79,55.8,55.53,55.6,70700.0,42.7883,42.796,42.5889,42.6426,70700.0
2009-12-16 15:00:00,55.6,55.75,55.41,55.41,81700.0,42.6426,42.7576,42.4968,42.4968,81700.0
2009-12-16 15:30:00,55.41,55.69,55.41,55.68,125700.0,42.4968,42.7116,42.4968,42.7039,125700.0
2009-12-17 09:30:00,55.26,55.41,54.67,54.7,43000.0,42.3818,42.4968,41.9293,41.9523,43000.0
2009-12-17 10:00:00,54.73,54.91,54.67,54.85,27000.0,41.9753,42.1134,41.9293,42.0673,27000.0
2009-12-17 10:30:00,54.88,55.22,54.77,55.14,31700.0,42.0904,42.3511,42.006,42.2898,31700.0
2009-12-17 11:00:00,55.15,55.38,55.06,55.13,58200.0,42.2974,42.4738,42.2284,42.2821,58200.0
2009-12-17 11:30:00,55.14,55.16,54.65,54.66,54200.0,42.2898,42.3051,41.914,41.9216,54200.0
2009-12-17 12:00:00,54.66,54.67,54.42,54.67,107400.0,41.9216,41.9293,41.7376,41.9293,107400.0
2009-12-17 12:30:00,54.69,54.75,54.45,54.54,64600.0,41.9446,41.9907,41.7606,41.8296,64600.0
2009-12-17 13:00:00,54.54,54.58,54.45,54.54,34800.0,41.8296,41.8603,41.7606,41.8296,34800.0
2009-12-17 13:30:00,54.54,54.58,54.37,54.41,49700.0,41.8296,41.8603,41.6992,41.7299,49700.0
2009-12-17 14:00:00,54.39,54.48,54.39,54.46,63800.0,41.7145,41.7836,41.7145,41.7682,63800.0
2009-12-17 14:30:00,54.46,54.53,54.39,54.44,69800.0,41.7682,41.8219,41.7145,41.7529,69800.0
2009-12-17 15:00:00,54.44,54.52,54.38,54.41,62800.0,41.7529,41.8143,41.7069,41.7299,62800.0
2009-12-17 15:30:00,54.41,54.5,54.17,54.2,194000.0,41.7299,41.7989,41.5458,41.5688,194000.0
2009-12-18 09:30:00,54.27,54.65,54.26,54.45,294600.0,41.6225,41.914,41.6148,41.7606,294600.0
2009-12-18 10:00:00,54.37,54.44,54.11,54.13,69500.0,41.6992,41.7529,41.4998,41.5151,69500.0
2009-12-18 10:30:00,54.11,54.11,53.82,53.9,35200.0,41.4998,41.4998,41.2774,41.3387,35200.0
2009-12-18 11:00:00,53.9,53.92,53.49,53.65,34300.0,41.3387,41.3541,41.0243,41.147,34300.0
2009-12-18 11:30:00,53.62,53.81,53.56,53.8,47400.0,41.124,41.2697,41.078,41.262,47400.0
2009-12-18 12:00:00,53.79,53.98,53.74,53.9,48700.0,41.2544,41.4001,41.216,41.3387,48700.0
2009-12-18 12:30:00,53.9,53.96,53.83,53.92,30200.0,41.3387,41.3848,41.2851,41.3541,30200.0
2009-12-18 13:00:00,53.93,54.1,53.9,54.08,60200.0,41.3617,41.4921,41.3387,41.4768,60200.0
2009-12-18 13:30:00,54.08,54.11,54.0,54.02,24900.0,41.4768,41.4998,41.4154,41.4308,24900.0
2009-12-18 14:00:00,54.04,54.07,53.84,53.94,73600.0,41.4461,41.4691,41.2927,41.3694,73600.0
2009-12-18 14:30:00,53.96,54.08,53.91,54.07,37900.0,41.3848,41.4768,41.3464,41.4691,37900.0
2009-12-18 15:00:00,54.08,54.14,53.99,54.02,77000.0,41.4768,41.5228,41.4078,41.4308,77000.0
2009-12-18 15:30:00,54.0,54.08,53.84,54.01,243900.0,41.4154,41.4768,41.2927,41.4231,243900.0
2009-12-21 09:30:00,54.57,54.82,54.23,54.32,152800.0,41.8526,42.0443,41.5918,41.6609,152800.0
2009-12-21 10:00:00,54.32,54.51,54.32,54.38,40200.0,41.6609,41.8066,41.6609,41.7069,40200.0
2009-12-21 10:30:00,54.38,54.45,54.25,54.36,52100.0,41.7069,41.7606,41.6072,41.6915,52100.0
2009-12-21 11:00:00,54.37,54.5,54.32,54.43,31100.0,41.6992,41.7989,41.6609,41.7452,31100.0
2009-12-21 11:30:00,54.42,54.44,54.25,54.26,81200.0,41.7376,41.7529,41.6072,41.6148,81200.0
2009-12-21 12:00:00,54.26,54.51,54.25,54.44,78400.0,41.6148,41.8066,41.6072,41.7529,78400.0
2009-12-21 12:30:00,54.45,54.48,54.41,54.46,57100.0,41.7606,41.7836,41.7299,41.7682,57100.0
2009-12-21 13:00:00,54.47,54.48,54.29,54.42,40700.0,41.7759,41.7836,41.6379,41.7376,40700.0
2009-12-21 13:30:00,54.42,54.5,54.35,54.47,26800.0,41.7376,41.7989,41.6839,41.7759,26800.0
2009-12-21 14:00:00,54.47,54.6,54.44,54.58,27300.0,41.7759,41.8756,41.7529,41.8603,27300.0
2009-12-21 14:30:00,54.59,54.62,54.54,54.57,43500.0,41.8679,41.8909,41.8296,41.8526,43500.0
2009-12-21 15:00:00,54.55,54.58,54.34,54.45,85500.0,41.8373,41.8603,41.6762,41.7606,85500.0
2009-12-21 15:30:00,54.45,54.55,54.39,54.55,165800.0,41.7606,41.8373,41.7145,41.8373,165800.0
2009-12-22 09:30:00,54.58,54.64,54.25,54.52,100900.0,41.8603,41.9063,41.6072,41.8143,100900.0
2009-12-22 10:00:00,54.51,54.94,54.51,54.88,57300.0,41.8066,42.1364,41.8066,42.0904,57300.0
2009-12-22 10:30:00,54.88,54.89,54.6,54.6,49700.0,42.0904,42.098,41.8756,41.8756,49700.0
2009-12-22 11:00:00,54.6,54.6,54.33,54.33,33000.0,41.8756,41.8756,41.6685,41.6685,33000.0
2009-12-22 11:30:00,54.32,54.36,54.15,54.36,62300.0,41.6609,41.6915,41.5305,41.6915,62300.0
2009-12-22 12:00:00,54.35,54.44,54.33,54.39,45500.0,41.6839,41.7529,41.6685,41.7145,45500.0
2009-12-22 12:30:00,54.39,54.52,54.37,54.48,33400.0,41.7145,41.8143,41.6992,41.7836,33400.0
2009-12-22 13:00:00,54.49,54.59,54.45,54.49,22600.0,41.7912,41.8679,41.7606,41.7912,22600.0
2009-12-22 13:30:00,54.47,54.49,54.38,54.42,41100.0,41.7759,41.7912,41.7069,41.7376,41100.0
2009-12-22 14:00:00,54.42,54.43,54.22,54.39,130300.0,41.7376,41.7452,41.5842,41.7145,130300.0
2009-12-22 14:30:00,54.4,54.43,54.32,54.38,74200.0,41.7222,41.7452,41.6609,41.7069,74200.0
2009-12-22 15:00:00,54.38,54.43,54.35,54.39,65700.0,41.7069,41.7452,41.6839,41.7145,65700.0
2009-12-22 15:30:00,54.4,54.48,54.36,54.46,95500.0,41.7222,41.7836,41.6915,41.7682,95500.0
2009-12-23 09:30:00,54.6,54.61,54.12,54.2,28400.0,41.8756,41.8833,41.5075,41.5688,28400.0
2009-12-23 10:00:00,54.19,54.31,54.0,54.26,31200.0,41.5612,41.6532,41.4154,41.6148,31200.0
2009-12-23 10:30:00,54.29,54.44,54.27,54.43,139700.0,41.6379,41.7529,41.6225,41.7452,139700.0
2009-12-23 11:00:00,54.43,54.53,54.38,54.51,43300.0,41.7452,41.8219,41.7069,41.8066,43300.0
2009-12-23 11:30:00,54.52,54.55,54.47,54.48,23900.0,41.8143,41.8373,41.7759,41.7836,23900.0
2009-12-23 12:00:00,54.49,54.54,54.43,54.53,26400.0,41.7912,41.8296,41.7452,41.8219,26400.0
2009-12-23 12:30:00,54.52,54.56,54.5,54.53,22800.0,41.8143,41.8449,41.7989,41.8219,22800.0
2009-12-23 13:00:00,54.54,54.61,54.53,54.6,36100.0,41.8296,41.8833,41.8219,41.8756,36100.0
2009-12-23 13:30:00,54.59,54.75,54.59,54.67,36100.0,41.8679,41.9907,41.8679,41.9293,36100.0
2009-12-23 14:00:00,54.68,54.8,54.67,54.79,52500.0,41.937,42.029,41.9293,42.0213,52500.0
2009-12-23 14:30:00,54.78,55.06,54.77,54.95,129200.0,42.0137,42.2284,42.006,42.144,129200.0
2009-12-23 15:00:00,54.93,55.0,54.8,54.96,111800.0,42.1287,42.1824,42.029,42.1517,111800.0
2009-12-23 15:30:00,54.95,55.03,54.72,54.84,112600.0,42.144,42.2054,41.9676,42.0597,112600.0
2009-12-24 09:30:00,55.09,55.17,54.92,55.01,25200.0,42.2514,42.3128,42.121,42.1901,25200.0
2009-12-24 10:00:00,55.02,55.16,54.93,54.97,26900.0,42.1977,42.3051,42.1287,42.1594,26900.0
2009-12-24 10:30:00,54.98,55.1,54.87,55.09,22000.0,42.1671,42.2591,42.0827,42.2514,22000.0
2009-12-24 11:00:00,55.07,55.07,54.93,55.0,11100.0,42.2361,42.2361,42.1287,42.1824,11100.0
2009-12-24 11:30:00,55.01,55.05,54.99,55.01,7400.0,42.1901,42.2207,42.1747,42.1901,7400.0
2009-12-24 12:00:00,55.01,55.02,54.94,54.94,12500.0,42.1901,42.1977,42.1364,42.1364,12500.0
2009-12-24 12:30:00,54.95,54.96,54.88,54.91,34200.0,42.144,42.1517,42.0904,42.1134,34200.0
2009-12-28 09:30:00,55.23,55.23,54.89,54.96,17400.0,42.3588,42.3588,42.098,42.1517,17400.0
2009-12-28 10:00:00,54.92,54.93,54.67,54.76,21500.0,42.121,42.1287,41.9293,41.9983,21500.0
2009-12-28 10:30:00,54.75,54.81,54.71,54.75,14000.0,41.9907,42.0367,41.96,41.9907,14000.0
2009-12-28 11:00:00,54.75,54.81,54.63,54.66,31800.0,41.9907,42.0367,41.8986,41.9216,31800.0
2009-12-28 11:30:00,54.69,54.7,54.51,54.56,21900.0,41.9446,41.9523,41.8066,41.8449,21900.0
2009-12-28 12:00:00,54.56,54.58,54.48,54.5,12800.0,41.8449,41.8603,41.7836,41.7989,12800.0
2009-12-28 12:30:00,54.5,54.54,54.46,54.53,12700.0,41.7989,41.8296,41.7682,41.8219,12700.0
2009-12-28 13:00:00,54.54,54.59,54.49,54.54,17200.0,41.8296,41.8679,41.7912,41.8296,17200.0
2009-12-28 13:30:00,54.55,54.57,54.45,54.51,19800.0,41.8373,41.8526,41.7606,41.8066,19800.0
2009-12-28 14:00:00,54.5,54.54,54.45,54.52,50400.0,41.7989,41.8296,41.7606,41.8143,50400.0
2009-12-28 14:30:00,54.52,54.53,54.38,54.45,33900.0,41.8143,41.8219,41.7069,41.7606,33900.0
2009-12-28 15:00:00,54.45,54.58,54.43,54.54,44600.0,41.7606,41.8603,41.7452,41.8296,44600.0
2009-12-28 15:30:00,54.54,54.82,54.53,54.8,187900.0,41.8296,42.0443,41.8219,42.029,187900.0
2009-12-29 09:30:00,54.9,54.9,54.56,54.68,20600.0,42.1057,42.1057,41.8449,41.937,20600.0
2009-12-29 10:00:00,54.68,54.74,54.61,54.65,109200.0,41.937,41.983,41.8833,41.914,109200.0
2009-12-29 10:30:00,54.64,54.7,54.59,54.59,20500.0,41.9063,41.9523,41.8679,41.8679,20500.0
2009-12-29 11:00:00,54.61,54.63,54.47,54.47,29800.0,41.8833,41.8986,41.7759,41.7759,29800.0
2009-12-29 11:30:00,54.46,54.5,54.41,54.45,28000.0,41.7682,41.7989,41.7299,41.7606,28000.0
2009-12-29 12:00:00,54.44,54.5,54.4,54.49,45000.0,41.7529,41.7989,41.7222,41.7912,45000.0
2009-12-29 12:30:00,54.5,54.66,54.5,54.62,22500.0,41.7989,41.9216,41.7989,41.8909,22500.0
2009-12-29 13:00:00,54.61,54.64,54.52,54.52,12200.0,41.8833,41.9063,41.8143,41.8143,12200.0
2009-12-29 13:30:00,54.52,54.6,54.5,54.58,22200.0,41.8143,41.8756,41.7989,41.8603,22200.0
2009-12-29 14:00:00,54.58,54.62,54.55,54.59,40900.0,41.8603,41.8909,41.8373,41.8679,40900.0
2009-12-29 14:30:00,54.57,54.58,54.4,54.5,45000.0,41.8526,41.8603,41.7222,41.7989,45000.0
2009-12-29 15:00:00,54.5,54.55,54.42,54.48,54200.0,41.7989,41.8373,41.7376,41.7836,54200.0
2009-12-29 15:30:00,54.49,54.52,54.31,54.41,162200.0,41.7912,41.8143,41.6532,41.7299,162200.0
2009-12-30 09:30:00,54.35,54.69,54.16,54.57,42600.0,41.6839,41.9446,41.5381,41.8526,42600.0
2009-12-30 10:00:00,54.59,54.59,54.44,54.44,26000.0,41.8679,41.8679,41.7529,41.7529,26000.0
2009-12-30 10:30:00,54.43,54.44,54.22,54.3,15000.0,41.7452,41.7529,41.5842,41.6455,15000.0
2009-12-30 11:00:00,54.3,54.42,54.27,54.32,12500.0,41.6455,41.7376,41.6225,41.6609,12500.0
2009-12-30 11:30:00,54.32,54.52,54.3,54.51,35000.0,41.6609,41.8143,41.6455,41.8066,35000.0
2009-12-30 12:00:00,54.51,54.57,54.48,54.53,18100.0,41.8066,41.8526,41.7836,41.8219,18100.0
2009-12-30 12:30:00,54.52,54.52,54.24,54.3,25700.0,41.8143,41.8143,41.5995,41.6455,25700.0
2009-12-30 13:00:00,54.3,54.37,54.26,54.3,25300.0,41.6455,41.6992,41.6148,41.6455,25300.0
2009-12-30 13:30:00,54.31,54.31,54.23,54.26,20900.0,41.6532,41.6532,41.5918,41.6148,20900.0
2009-12-30 14:00:00,54.28,54.37,54.26,54.33,51900.0,41.6302,41.6992,41.6148,41.6685,51900.0
2009-12-30 14:30:00,54.32,54.4,54.28,54.4,22400.0,41.6609,41.7222,41.6302,41.7222,22400.0
2009-12-30 15:00:00,54.39,54.4,54.21,54.22,51900.0,41.7145,41.7222,41.5765,41.5842,51900.0
2009-12-30 15:30:00,54.21,54.33,54.16,54.28,112000.0,41.5765,41.6685,41.5381,41.6302,112000.0
2009-12-31 09:30:00,54.26,54.42,54.09,54.17,34000.0,41.6148,41.7376,41.4845,41.5458,34000.0
2009-12-31 10:00:00,54.19,54.37,54.15,54.15,25700.0,41.5612,41.6992,41.5305,41.5305,25700.0
2009-12-31 10:30:00,54.16,54.3,54.1,54.25,20100.0,41.5381,41.6455,41.4921,41.6072,20100.0
2009-12-31 11:00:00,54.25,54.25,54.05,54.1,19400.0,41.6072,41.6072,41.4538,41.4921,19400.0
2009-12-31 11:30:00,54.09,54.15,54.03,54.06,11600.0,41.4845,41.5305,41.4384,41.4615,11600.0
2009-12-31 12:00:00,54.07,54.15,54.05,54.11,14300.0,41.4691,41.5305,41.4538,41.4998,14300.0
2009-12-31 12:30:00,54.11,54.2,54.1,54.17,11800.0,41.4998,41.5688,41.4921,41.5458,11800.0
2009-12-31 13:00:00,54.19,54.21,54.13,54.2,9900.0,41.5612,41.5765,41.5151,41.5688,9900.0
2009-12-31 13:30:00,54.19,54.23,54.16,54.22,14000.0,41.5612,41.5918,41.5381,41.5842,14000.0
2009-12-31 14:00:00,54.21,54.28,54.18,54.27,28900.0,41.5765,41.6302,41.5535,41.6225,28900.0
2009-12-31 14:30:00,54.26,54.31,54.24,54.3,20200.0,41.6148,41.6532,41.5995,41.6455,20200.0
2009-12-31 15:00:00,54.31,54.32,54.26,54.32,44900.0,41.6532,41.6609,41.6148,41.6609,44900.0
2009-12-31 15:30:00,54.3,54.32,53.85,53.85,129000.0,41.6455,41.6609,41.3004,41.3004,129000.0
2010-01-04 09:30:00,54.66,54.68,54.17,54.65,102400.0,41.9216,41.937,41.5458,41.914,102400.0
2010-01-04 10:00:00,54.65,54.94,54.65,54.93,78100.0,41.914,42.1364,41.914,42.1287,78100.0
2010-01-04 10:30:00,54.91,55.04,54.76,54.78,88900.0,42.1134,42.2131,41.9983,42.0137,88900.0
2010-01-04 11:00:00,54.79,54.8,54.66,54.7,53300.0,42.0213,42.029,41.9216,41.9523,53300.0
2010-01-04 11:30:00,54.77,54.77,54.6,54.61,80100.0,42.006,42.006,41.8756,41.8833,80100.0
2010-01-04 12:00:00,54.6,54.66,54.54,54.63,115500.0,41.8756,41.9216,41.8296,41.8986,115500.0
2010-01-04 12:30:00,54.63,54.67,54.62,54.64,50600.0,41.8986,41.9293,41.8909,41.9063,50600.0
2010-01-04 13:00:00,54.65,54.65,54.5,54.52,28200.0,41.914,41.914,41.7989,41.8143,28200.0
2010-01-04 13:30:00,54.51,54.55,54.43,54.44,31800.0,41.8066,41.8373,41.7452,41.7529,31800.0
2010-01-04 14:00:00,54.44,54.46,54.39,54.41,48900.0,41.7529,41.7682,41.7145,41.7299,48900.0
2010-01-04 14:30:00,54.4,54.55,54.4,54.44,35900.0,41.7222,41.8373,41.7222,41.7529,35900.0
2010-01-04 15:00:00,54.45,54.57,54.44,54.57,43100.0,41.7606,41.8526,41.7529,41.8526,43100.0
2010-01-04 15:30:00,54.56,54.59,54.45,54.55,111800.0,41.8449,41.8679,41.7606,41.8373,111800.0
2010-01-05 09:30:00,54.35,54.47,54.08,54.11,50100.0,41.6839,41.7759,41.4768,41.4998,50100.0
2010-01-05 10:00:00,54.12,54.71,54.08,54.69,106800.0,41.5075,41.96,41.4768,41.9446,106800.0
2010-01-05 10:30:00,54.7,54.82,54.57,54.6,86700.0,41.9523,42.0443,41.8526,41.8756,86700.0
2010-01-05 11:00:00,54.6,54.6,54.39,54.4,63600.0,41.8756,41.8756,41.7145,41.7222,63600.0
2010-01-05 11:30:00,54.43,54.55,54.32,54.44,113900.0,41.7452,41.8373,41.6609,41.7529,113900.0
2010-01-05 12:00:00,54.45,54.45,54.29,54.32,73600.0,41.7606,41.7606,41.6379,41.6609,73600.0
2010-01-05 12:30:00,54.32,54.33,54.16,54.25,74800.0,41.6609,41.6685,41.5381,41.6072,74800.0
2010-01-05 13:00:00,54.25,54.25,54.11,54.12,62600.0,41.6072,41.6072,41.4998,41.5075,62600.0
2010-01-05 13:30:00,54.13,54.19,54.05,54.07,86700.0,41.5151,41.5612,41.4538,41.4691,86700.0
2010-01-05 14:00:00,54.07,54.08,53.94,53.97,40300.0,41.4691,41.4768,41.3694,41.3924,40300.0
2010-01-05 14:30:00,53.99,54.05,53.96,53.99,48000.0,41.4078,41.4538,41.3848,41.4078,48000.0
2010-01-05 15:00:00,53.99,54.11,53.98,54.09,69400.0,41.4078,41.4998,41.4001,41.4845,69400.0
2010-01-05 15:30:00,54.1,54.33,54.09,54.25,151300.0,41.4921,41.6685,41.4845,41.6072,151300.0
2010-01-06 09:30:00,54.14,54.45,54.02,54.29,159700.0,41.5228,41.7606,41.4308,41.6379,159700.0
2010-01-06 10:00:00,54.28,54.47,54.22,54.36,137500.0,41.6302,41.7759,41.5842,41.6915,137500.0
2010-01-06 10:30:00,54.33,54.37,54.2,54.3,104900.0,41.6685,41.6992,41.5688,41.6455,104900.0
2010-01-06 11:00:00,54.3,54.31,54.24,54.24,171400.0,41.6455,41.6532,41.5995,41.5995,171400.0
2010-01-06 11:30:00,54.25,54.35,54.24,54.29,116500.0,41.6072,41.6839,41.5995,41.6379,116500.0
2010-01-06 12:00:00,54.3,54.33,54.2,54.3,171000.0,41.6455,41.6685,41.5688,41.6455,171000.0
2010-01-06 12:30:00,54.29,54.34,54.22,54.3,106200.0,41.6379,41.6762,41.5842,41.6455,106200.0
2010-01-06 13:00:00,54.31,54.32,54.24,54.27,68200.0,41.6532,41.6609,41.5995,41.6225,68200.0
2010-01-06 13:30:00,54.27,54.3,54.14,54.19,87600.0,41.6225,41.6455,41.5228,41.5612,87600.0
2010-01-06 14:00:00,54.2,54.26,54.1,54.13,67400.0,41.5688,41.6148,41.4921,41.5151,67400.0
2010-01-06 14:30:00,54.15,54.19,54.09,54.15,95900.0,41.5305,41.5612,41.4845,41.5305,95900.0
2010-01-06 15:00:00,54.15,54.16,54.04,54.1,86900.0,41.5305,41.5381,41.4461,41.4921,86900.0
2010-01-06 15:30:00,54.09,54.1,53.8,54.03,207000.0,41.4845,41.4921,41.262,41.4384,207000.0
2010-01-07 09:30:00,53.75,54.48,53.75,54.0,97500.0,41.2237,41.7836,41.2237,41.4154,97500.0
2010-01-07 10:00:00,54.0,54.37,54.0,54.33,49500.0,41.4154,41.6992,41.4154,41.6685,49500.0
2010-01-07 10:30:00,54.31,54.9,54.27,54.78,164700.0,41.6532,42.1057,41.6225,42.0137,164700.0
2010-01-07 11:00:00,54.77,54.77,54.54,54.56,52400.0,42.006,42.006,41.8296,41.8449,52400.0
2010-01-07 11:30:00,54.56,54.59,54.36,54.48,41900.0,41.8449,41.8679,41.6915,41.7836,41900.0
2010-01-07 12:00:00,54.46,54.7,54.4,54.56,100200.0,41.7682,41.9523,41.7222,41.8449,100200.0
2010-01-07 12:30:00,54.53,54.54,54.34,54.34,27100.0,41.8219,41.8296,41.6762,41.6762,27100.0
2010-01-07 13:00:00,54.35,54.43,54.3,54.4,33100.0,41.6839,41.7452,41.6455,41.7222,33100.0
2010-01-07 13:30:00,54.4,54.48,54.35,54.42,38100.0,41.7222,41.7836,41.6839,41.7376,38100.0
2010-01-07 14:00:00,54.44,54.49,54.4,54.46,34200.0,41.7529,41.7912,41.7222,41.7682,34200.0
2010-01-07 14:30:00,54.47,54.66,54.47,54.53,68600.0,41.7759,41.9216,41.7759,41.8219,68600.0
2010-01-07 15:00:00,54.52,54.53,54.29,54.48,86100.0,41.8143,41.8219,41.6379,41.7836,86100.0
2010-01-07 15:30:00,54.48,54.69,54.48,54.64,112600.0,41.7836,41.9446,41.7836,41.9063,112600.0
2010-01-08 09:30:00,54.47,54.9,54.12,54.85,62600.0,41.7759,42.1057,41.5075,42.0673,62600.0
2010-01-08 10:00:00,54.85,54.91,54.7,54.81,79700.0,42.0673,42.1134,41.9523,42.0367,79700.0
2010-01-08 10:30:00,54.88,55.3,54.81,55.25,107800.0,42.0904,42.4125,42.0367,42.3741,107800.0
2010-01-08 11:00:00,55.29,55.96,55.25,55.93,115000.0,42.4048,42.9187,42.3741,42.8957,115000.0
2010-01-08 11:30:00,55.93,55.97,55.78,55.86,47700.0,42.8957,42.9263,42.7806,42.842,47700.0
2010-01-08 12:00:00,55.85,55.99,55.75,55.95,55500.0,42.8343,42.9417,42.7576,42.911,55500.0
2010-01-08 12:30:00,55.95,55.95,55.83,55.89,30500.0,42.911,42.911,42.819,42.865,30500.0
2010-01-08 13:00:00,55.89,55.91,55.74,55.77,28700.0,42.865,42.8803,42.7499,42.7729,28700.0
2010-01-08 13:30:00,55.77,55.86,55.73,55.74,35900.0,42.7729,42.842,42.7423,42.7499,35900.0
2010-01-08 14:00:00,55.75,55.75,55.58,55.67,64800.0,42.7576,42.7576,42.6272,42.6962,64800.0
2010-01-08 14:30:00,55.68,55.92,55.68,55.89,68600.0,42.7039,42.888,42.7039,42.865,68600.0
2010-01-08 15:00:00,55.88,56.05,55.83,56.05,129600.0,42.8573,42.9877,42.819,42.9877,129600.0
2010-01-08 15:30:00,56.05,56.23,55.99,56.23,215000.0,42.9877,43.1257,42.9417,43.1257,215000.0
2010-01-11 09:30:00,57.1,57.84,56.57,56.86,376100.0,43.793,44.3605,43.3865,43.6089,376100.0
2010-01-11 10:00:00,56.87,57.07,56.78,56.9,150600.0,43.6166,43.77,43.5476,43.6396,150600.0
2010-01-11 10:30:00,56.89,57.25,56.8,57.2,82800.0,43.6319,43.908,43.5629,43.8697,82800.0
2010-01-11 11:00:00,57.23,57.3,56.94,57.28,144300.0,43.8927,43.9464,43.6703,43.931,144300.0
2010-01-11 11:30:00,57.28,57.4,57.25,57.37,51600.0,43.931,44.0231,43.908,44.0001,51600.0
2010-01-11 12:00:00,57.37,57.74,57.37,57.73,90000.0,44.0001,44.2838,44.0001,44.2762,90000.0
2010-01-11 12:30:00,57.74,57.78,57.61,57.78,77600.0,44.2838,44.3145,44.1841,44.3145,77600.0
2010-01-11 13:00:00,57.76,58.0,57.7,58.0,74100.0,44.2992,44.4832,44.2532,44.4832,74100.0
2010-01-11 13:30:00,58.01,58.03,57.89,57.9,64000.0,44.4909,44.5063,44.3989,44.4066,64000.0
2010-01-11 14:00:00,57.9,57.94,57.84,57.87,89300.0,44.4066,44.4372,44.3605,44.3835,89300.0
2010-01-11 14:30:00,57.87,57.89,57.79,57.83,59200.0,44.3835,44.3989,44.3222,44.3529,59200.0
2010-01-11 15:00:00,57.82,57.94,57.8,57.8,152800.0,44.3452,44.4372,44.3299,44.3299,152800.0
2010-01-11 15:30:00,57.81,57.86,57.72,57.86,222600.0,44.3375,44.3759,44.2685,44.3759,222600.0
2010-01-12 09:30:00,57.45,57.9,57.38,57.75,260500.0,44.0614,44.4066,44.0077,44.2915,260500.0
2010-01-12 10:00:00,57.74,58.07,57.72,58.05,129700.0,44.2838,44.5369,44.2685,44.5216,129700.0
2010-01-12 10:30:00,58.06,58.09,58.01,58.05,157200.0,44.5293,44.5523,44.4909,44.5216,157200.0
2010-01-12 11:00:00,58.0,58.04,57.9,58.02,190100.0,44.4832,44.5139,44.4066,44.4986,190100.0
2010-01-12 11:30:00,58.02,58.04,57.87,57.88,97800.0,44.4986,44.5139,44.3835,44.3912,97800.0
2010-01-12 12:00:00,57.88,58.09,57.59,57.62,198600.0,44.3912,44.5523,44.1688,44.1918,198600.0
2010-01-12 12:30:00,57.66,57.72,57.5,57.69,148700.0,44.2225,44.2685,44.0998,44.2455,148700.0
2010-01-12 13:00:00,57.7,57.8,57.56,57.77,93800.0,44.2532,44.3299,44.1458,44.3068,93800.0
2010-01-12 13:30:00,57.77,57.87,57.65,57.84,49400.0,44.3068,44.3835,44.2148,44.3605,49400.0
2010-01-12 14:00:00,57.84,57.92,57.78,57.88,59800.0,44.3605,44.4219,44.3145,44.3912,59800.0
2010-01-12 14:30:00,57.9,57.94,57.73,57.87,52100.0,44.4066,44.4372,44.2762,44.3835,52100.0
2010-01-12 15:00:00,57.87,57.88,57.67,57.77,79500.0,44.3835,44.3912,44.2302,44.3068,79500.0
2010-01-12 15:30:00,57.78,57.97,57.65,57.9,159600.0,44.3145,44.4602,44.2148,44.4066,159600.0
2010-01-13 09:30:00,58.09,58.59,57.8,57.85,118000.0,44.5523,44.9357,44.3299,44.3682,118000.0
2010-01-13 10:00:00,57.87,57.9,57.3,57.4,91800.0,44.3835,44.4066,43.9464,44.0231,91800.0
2010-01-13 10:30:00,57.39,57.4,57.09,57.17,145600.0,44.0154,44.0231,43.7853,43.8467,145600.0
2010-01-13 11:00:00,57.16,57.8,57.13,57.74,219400.0,43.839,44.3299,43.816,44.2838,219400.0
2010-01-13 11:30:00,57.75,58.06,57.75,58.01,128300.0,44.2915,44.5293,44.2915,44.4909,128300.0
2010-01-13 12:00:00,58.03,58.18,57.99,58.12,58700.0,44.5063,44.6213,44.4756,44.5753,58700.0
2010-01-13 12:30:00,58.11,58.28,58.1,58.16,61300.0,44.5676,44.698,44.5599,44.606,61300.0
2010-01-13 13:00:00,58.17,58.33,58.1,58.32,50600.0,44.6136,44.7363,44.5599,44.7287,50600.0
2010-01-13 13:30:00,58.34,58.5,58.26,58.37,93500.0,44.744,44.8667,44.6827,44.767,93500.0
2010-01-13 14:00:00,58.37,58.52,58.15,58.15,131000.0,44.767,44.8821,44.5983,44.5983,131000.0
2010-01-13 14:30:00,58.16,58.26,58.06,58.26,42700.0,44.606,44.6827,44.5293,44.6827,42700.0
2010-01-13 15:00:00,58.29,58.29,58.08,58.15,54900.0,44.7057,44.7057,44.5446,44.5983,54900.0
2010-01-13 15:30:00,58.14,58.33,58.13,58.22,113200.0,44.5906,44.7363,44.583,44.652,113200.0
2010-01-14 09:30:00,58.03,58.13,57.56,57.74,53900.0,44.5063,44.583,44.1458,44.2838,53900.0
2010-01-14 10:00:00,57.76,58.25,57.76,58.2,49400.0,44.2992,44.675,44.2992,44.6366,49400.0
2010-01-14 10:30:00,58.2,58.23,58.01,58.05,95300.0,44.6366,44.6596,44.4909,44.5216,95300.0
2010-01-14 11:00:00,58.0,58.2,57.96,58.09,37000.0,44.4832,44.6366,44.4526,44.5523,37000.0
2010-01-14 11:30:00,58.09,58.22,58.05,58.15,31600.0,44.5523,44.652,44.5216,44.5983,31600.0
2010-01-14 12:00:00,58.12,58.43,58.12,58.35,68900.0,44.5753,44.813,44.5753,44.7517,68900.0
2010-01-14 12:30:00,58.36,58.5,58.3,58.37,48000.0,44.7593,44.8667,44.7133,44.767,48000.0
2010-01-14 13:00:00,58.37,58.44,58.26,58.39,37300.0,44.767,44.8207,44.6827,44.7824,37300.0
2010-01-14 13:30:00,58.39,58.5,58.38,58.46,45600.0,44.7824,44.8667,44.7747,44.836,45600.0
2010-01-14 14:00:00,58.46,58.56,58.45,58.54,39100.0,44.836,44.9127,44.8284,44.8974,39100.0
2010-01-14 14:30:00,58.53,58.81,58.49,58.81,111400.0,44.8897,45.1045,44.8591,45.1045,111400.0
2010-01-14 15:00:00,58.8,58.9,58.73,58.84,143600.0,45.0968,45.1735,45.0431,45.1275,143600.0
2010-01-14 15:30:00,58.84,58.94,58.64,58.79,184700.0,45.1275,45.2042,44.9741,45.0891,184700.0
2010-01-15 09:30:00,58.66,59.15,58.39,58.59,383300.0,44.9894,45.3652,44.7824,44.9357,383300.0
2010-01-15 10:00:00,58.56,58.56,58.06,58.18,186600.0,44.9127,44.9127,44.5293,44.6213,186600.0
2010-01-15 10:30:00,58.18,58.37,57.96,58.37,82800.0,44.6213,44.767,44.4526,44.767,82800.0
2010-01-15 11:00:00,58.37,58.37,58.07,58.08,133600.0,44.767,44.767,44.5369,44.5446,133600.0
2010-01-15 11:30:00,58.08,58.19,57.94,58.06,95300.0,44.5446,44.629,44.4372,44.5293,95300.0
2010-01-15 12:00:00,58.06,58.29,58.06,58.19,41600.0,44.5293,44.7057,44.5293,44.629,41600.0
2010-01-15 12:30:00,58.17,58.41,58.13,58.41,59100.0,44.6136,44.7977,44.583,44.7977,59100.0
2010-01-15 13:00:00,58.4,58.51,58.27,58.47,61800.0,44.79,44.8744,44.6903,44.8437,61800.0
2010-01-15 13:30:00,58.47,58.56,58.35,58.56,74600.0,44.8437,44.9127,44.7517,44.9127,74600.0
2010-01-15 14:00:00,58.56,58.57,58.39,58.4,80700.0,44.9127,44.9204,44.7824,44.79,80700.0
2010-01-15 14:30:00,58.4,58.46,58.2,58.26,75400.0,44.79,44.836,44.6366,44.6827,75400.0
2010-01-15 15:00:00,58.26,58.44,58.25,58.34,89500.0,44.6827,44.8207,44.675,44.744,89500.0
2010-01-15 15:30:00,58.34,58.58,58.29,58.55,267500.0,44.744,44.9281,44.7057,44.9051,267500.0
2010-01-19 09:30:00,61.74,62.67,61.18,62.48,901100.0,47.3516,48.0649,46.9222,47.9192,901100.0
2010-01-19 10:00:00,62.5,62.85,62.03,62.3,483900.0,47.9345,48.203,47.5741,47.7811,483900.0
2010-01-19 10:30:00,62.31,62.47,61.63,61.63,274600.0,47.7888,47.9115,47.2673,47.2673,274600.0
2010-01-19 11:00:00,61.61,62.0,61.12,61.28,333800.0,47.2519,47.5511,46.8761,46.9989,333800.0
2010-01-19 11:30:00,61.28,61.36,60.58,60.79,233900.0,46.9989,47.0602,46.462,46.623,233900.0
2010-01-19 12:00:00,60.79,61.58,60.61,61.43,248700.0,46.623,47.2289,46.485,47.1139,248700.0
2010-01-19 12:30:00,61.44,61.83,61.41,61.7,102500.0,47.1216,47.4207,47.0986,47.321,102500.0
2010-01-19 13:00:00,61.67,61.67,61.44,61.53,74800.0,47.298,47.298,47.1216,47.1906,74800.0
2010-01-19 13:30:00,61.51,61.77,61.23,61.32,127600.0,47.1753,47.3747,46.9605,47.0295,127600.0
2010-01-19 14:00:00,61.32,61.55,61.31,61.39,75500.0,47.0295,47.2059,47.0219,47.0832,75500.0
2010-01-19 14:30:00,61.39,61.5,61.31,61.35,90700.0,47.0832,47.1676,47.0219,47.0525,90700.0
2010-01-19 15:00:00,61.35,61.56,60.96,61.2,231900.0,47.0525,47.2136,46.7534,46.9375,231900.0
2010-01-19 15:30:00,61.2,61.49,61.09,61.4,402200.0,46.9375,47.1599,46.8531,47.0909,402200.0
2010-01-20 09:30:00,61.13,61.18,59.58,59.75,353200.0,46.8838,46.9222,45.695,45.8254,353200.0
2010-01-20 10:00:00,59.72,59.81,59.4,59.71,159200.0,45.8024,45.8714,45.557,45.7947,159200.0
2010-01-20 10:30:00,59.67,59.85,59.61,59.78,120500.0,45.7641,45.9021,45.718,45.8484,120500.0
2010-01-20 11:00:00,59.79,59.89,59.71,59.76,204700.0,45.8561,45.9328,45.7947,45.8331,204700.0
2010-01-20 11:30:00,59.74,59.92,59.69,59.75,91700.0,45.8177,45.9558,45.7794,45.8254,91700.0
2010-01-20 12:00:00,59.74,60.36,59.63,60.28,224100.0,45.8177,46.2933,45.7334,46.2319,224100.0
2010-01-20 12:30:00,60.28,60.76,60.2,60.45,161400.0,46.2319,46.6,46.1705,46.3623,161400.0
2010-01-20 13:00:00,60.46,60.62,60.29,60.51,95900.0,46.3699,46.4927,46.2396,46.4083,95900.0
2010-01-20 13:30:00,60.51,60.79,60.3,60.78,135600.0,46.4083,46.623,46.2472,46.6154,135600.0
2010-01-20 14:00:00,60.78,60.83,60.56,60.56,148000.0,46.6154,46.6537,46.4466,46.4466,148000.0
2010-01-20 14:30:00,60.58,60.95,60.5,60.67,119100.0,46.462,46.7458,46.4006,46.531,119100.0
2010-01-20 15:00:00,60.67,60.71,60.49,60.59,118200.0,46.531,46.5617,46.393,46.4697,118200.0
2010-01-20 15:30:00,60.59,60.72,60.47,60.63,244700.0,46.4697,46.5694,46.3776,46.5003,244700.0
2010-01-21 09:30:00,60.4,61.33,60.32,60.95,251600.0,46.3239,47.0372,46.2626,46.7458,251600.0
2010-01-21 10:00:00,60.96,61.43,60.22,60.25,226200.0,46.7534,47.1139,46.1859,46.2089,226200.0
2010-01-21 10:30:00,60.24,60.53,59.92,60.06,139400.0,46.2012,46.4236,45.9558,46.0632,139400.0
2010-01-21 11:00:00,60.06,60.11,59.39,59.49,165700.0,46.0632,46.1015,45.5493,45.626,165700.0
2010-01-21 11:30:00,59.48,59.48,58.76,59.16,178600.0,45.6183,45.6183,45.0661,45.3729,178600.0
2010-01-21 12:00:00,59.17,59.49,59.14,59.33,101500.0,45.3806,45.626,45.3576,45.5033,101500.0
2010-01-21 12:30:00,59.32,59.35,59.08,59.22,124100.0,45.4956,45.5186,45.3116,45.4189,124100.0
2010-01-21 13:00:00,59.22,59.56,59.02,59.52,86100.0,45.4189,45.6797,45.2655,45.649,86100.0
2010-01-21 13:30:00,59.53,59.81,59.48,59.76,87500.0,45.6567,45.8714,45.6183,45.8331,87500.0
2010-01-21 14:00:00,59.74,59.99,59.59,59.96,64300.0,45.8177,46.0095,45.7027,45.9865,64300.0
2010-01-21 14:30:00,59.96,59.97,59.48,59.65,111100.0,45.9865,45.9941,45.6183,45.7487,111100.0
2010-01-21 15:00:00,59.66,59.72,59.33,59.44,137100.0,45.7564,45.8024,45.5033,45.5877,137100.0
2010-01-21 15:30:00,59.44,59.84,59.36,59.46,246200.0,45.5877,45.8944,45.5263,45.603,246200.0
2010-01-22 09:30:00,59.44,59.44,58.62,58.72,110700.0,45.5877,45.5877,44.9588,45.0355,110700.0
2010-01-22 10:00:00,58.69,59.01,58.12,59.0,152600.0,45.0124,45.2579,44.5753,45.2502,152600.0
2010-01-22 10:30:00,58.99,59.23,58.74,59.08,78400.0,45.2425,45.4266,45.0508,45.3116,78400.0
2010-01-22 11:00:00,59.09,59.35,59.06,59.34,86600.0,45.3192,45.5186,45.2962,45.511,86600.0
2010-01-22 11:30:00,59.33,59.34,58.71,58.79,47800.0,45.5033,45.511,45.0278,45.0891,47800.0
2010-01-22 12:00:00,58.78,59.0,58.55,58.99,51600.0,45.0815,45.2502,44.9051,45.2425,51600.0
2010-01-22 12:30:00,59.0,59.09,58.83,58.84,57600.0,45.2502,45.3192,45.1198,45.1275,57600.0
2010-01-22 13:00:00,58.85,58.86,58.54,58.6,48600.0,45.1352,45.1428,44.8974,44.9434,48600.0
2010-01-22 13:30:00,58.61,58.68,58.46,58.55,55100.0,44.9511,45.0048,44.836,44.9051,55100.0
2010-01-22 14:00:00,58.53,58.81,58.43,58.73,87900.0,44.8897,45.1045,44.813,45.0431,87900.0
2010-01-22 14:30:00,58.73,58.79,58.22,58.28,110900.0,45.0431,45.0891,44.652,44.698,110900.0
2010-01-22 15:00:00,58.25,58.53,57.89,58.04,132900.0,44.675,44.8897,44.3989,44.5139,132900.0
2010-01-22 15:30:00,58.05,58.16,57.59,57.63,345900.0,44.5216,44.606,44.1688,44.1995,345900.0
2010-01-25 09:30:00,58.52,59.04,57.79,57.85,217000.0,44.8821,45.2809,44.3222,44.3682,217000.0
2010-01-25 10:00:00,57.82,57.91,57.34,57.53,228400.0,44.3452,44.4142,43.9771,44.1228,228400.0
2010-01-25 10:30:00,57.58,57.71,56.78,56.97,250700.0,44.1611,44.2608,43.5476,43.6933,250700.0
2010-01-25 11:00:00,56.96,57.08,56.37,56.51,202100.0,43.6856,43.7777,43.2331,43.3405,202100.0
2010-01-25 11:30:00,56.52,57.09,56.42,56.96,78000.0,43.3482,43.7853,43.2715,43.6856,78000.0
2010-01-25 12:00:00,56.95,57.23,56.94,57.15,56900.0,43.6779,43.8927,43.6703,43.8313,56900.0
2010-01-25 12:30:00,57.17,57.26,57.13,57.19,146200.0,43.8467,43.9157,43.816,43.862,146200.0
2010-01-25 13:00:00,57.15,57.4,57.15,57.27,63100.0,43.8313,44.0231,43.8313,43.9234,63100.0
2010-01-25 13:30:00,57.27,57.32,57.09,57.13,53700.0,43.9234,43.9617,43.7853,43.816,53700.0
2010-01-25 14:00:00,57.12,57.26,57.1,57.26,56500.0,43.8083,43.9157,43.793,43.9157,56500.0
2010-01-25 14:30:00,57.26,57.53,57.21,57.53,106000.0,43.9157,44.1228,43.8774,44.1228,106000.0
2010-01-25 15:00:00,57.53,57.61,57.45,57.55,195000.0,44.1228,44.1841,44.0614,44.1381,195000.0
2010-01-25 15:30:00,57.56,57.65,57.29,57.34,256100.0,44.1458,44.2148,43.9387,43.9771,256100.0
2010-01-26 09:30:00,56.9,57.3,56.4,56.57,132600.0,43.6396,43.9464,43.2561,43.3865,132600.0
2010-01-26 10:00:00,56.53,56.68,56.19,56.63,231100.0,43.3558,43.4709,43.0951,43.4325,231100.0
2010-01-26 10:30:00,56.66,56.71,56.07,56.33,194900.0,43.4555,43.4939,43.003,43.2024,194900.0
2010-01-26 11:00:00,56.35,56.74,56.33,56.59,102800.0,43.2178,43.5169,43.2024,43.4018,102800.0
2010-01-26 11:30:00,56.6,56.79,56.42,56.47,122400.0,43.4095,43.5552,43.2715,43.3098,122400.0
2010-01-26 12:00:00,56.47,56.68,56.44,56.54,77300.0,43.3098,43.4709,43.2868,43.3635,77300.0
2010-01-26 12:30:00,56.56,56.81,56.5,56.72,98400.0,43.3788,43.5706,43.3328,43.5015,98400.0
2010-01-26 13:00:00,56.72,56.92,56.65,56.72,96300.0,43.5015,43.6549,43.4479,43.5015,96300.0
2010-01-26 13:30:00,56.72,56.75,56.34,56.52,210500.0,43.5015,43.5246,43.2101,43.3482,210500.0
2010-01-26 14:00:00,56.53,56.57,56.39,56.5,318800.0,43.3558,43.3865,43.2485,43.3328,318800.0
2010-01-26 14:30:00,56.5,56.69,56.31,56.61,98700.0,43.3328,43.4785,43.1871,43.4172,98700.0
2010-01-26 15:00:00,56.63,56.73,56.49,56.58,171700.0,43.4325,43.5092,43.3251,43.3942,171700.0
2010-01-26 15:30:00,56.6,56.77,56.47,56.59,442900.0,43.4095,43.5399,43.3098,43.4018,442900.0
2010-01-27 09:30:00,56.49,57.41,56.15,56.66,236100.0,43.3251,44.0307,43.0644,43.4555,236100.0
2010-01-27 10:00:00,56.66,57.08,56.48,57.06,282900.0,43.4555,43.7777,43.3175,43.7623,282900.0
2010-01-27 10:30:00,57.03,57.74,57.0,57.7,323500.0,43.7393,44.2838,43.7163,44.2532,323500.0
2010-01-27 11:00:00,57.7,57.71,56.9,56.9,458300.0,44.2532,44.2608,43.6396,43.6396,458300.0
2010-01-27 11:30:00,56.9,57.06,56.87,56.98,179200.0,43.6396,43.7623,43.6166,43.701,179200.0
2010-01-27 12:00:00,56.99,57.06,56.81,56.91,79000.0,43.7086,43.7623,43.5706,43.6473,79000.0
2010-01-27 12:30:00,56.91,56.94,56.66,56.82,94300.0,43.6473,43.6703,43.4555,43.5782,94300.0
2010-01-27 13:00:00,56.8,56.83,56.48,56.49,123500.0,43.5629,43.5859,43.3175,43.3251,123500.0
2010-01-27 13:30:00,56.49,56.75,56.48,56.75,128600.0,43.3251,43.5246,43.3175,43.5246,128600.0
2010-01-27 14:00:00,56.75,56.91,56.4,56.47,230800.0,43.5246,43.6473,43.2561,43.3098,230800.0
2010-01-27 14:30:00,56.46,56.93,56.33,56.87,298800.0,43.3021,43.6626,43.2024,43.6166,298800.0
2010-01-27 15:00:00,56.88,57.01,56.63,57.0,228800.0,43.6243,43.724,43.4325,43.7163,228800.0
2010-01-27 15:30:00,57.0,57.5,56.9,57.4,625400.0,43.7163,44.0998,43.6396,44.0231,625400.0
2010-01-28 09:30:00,57.71,57.8,56.82,56.93,126600.0,44.2608,44.3299,43.5782,43.6626,126600.0
2010-01-28 10:00:00,56.93,56.98,56.47,56.55,108600.0,43.6626,43.701,43.3098,43.3712,108600.0
2010-01-28 10:30:00,56.55,56.61,56.39,56.48,76000.0,43.3712,43.4172,43.2485,43.3175,76000.0
2010-01-28 11:00:00,56.51,56.52,55.98,55.98,74600.0,43.3405,43.3482,42.934,42.934,74600.0
2010-01-28 11:30:00,55.98,56.03,55.68,55.96,71300.0,42.934,42.9724,42.7039,42.9187,71300.0
2010-01-28 12:00:00,55.98,56.02,55.8,55.83,55400.0,42.934,42.9647,42.796,42.819,55400.0
2010-01-28 12:30:00,55.85,56.21,55.77,56.21,59800.0,42.8343,43.1104,42.7729,43.1104,59800.0
2010-01-28 13:00:00,56.23,56.45,56.09,56.43,110600.0,43.1257,43.2945,43.0184,43.2791,110600.0
2010-01-28 13:30:00,56.43,56.64,56.31,56.33,86600.0,43.2791,43.4402,43.1871,43.2024,86600.0
2010-01-28 14:00:00,56.34,56.44,56.04,56.3,156100.0,43.2101,43.2868,42.98,43.1794,156100.0
2010-01-28 14:30:00,56.3,56.55,56.17,56.5,74300.0,43.1794,43.3712,43.0797,43.3328,74300.0
2010-01-28 15:00:00,56.5,56.67,56.42,56.51,143300.0,43.3328,43.4632,43.2715,43.3405,143300.0
2010-01-28 15:30:00,56.48,56.7,56.23,56.32,244700.0,43.3175,43.4862,43.1257,43.1948,244700.0
2010-01-29 09:30:00,56.83,57.39,56.63,57.3,175600.0,43.5859,44.0154,43.4325,43.9464,175600.0
2010-01-29 10:00:00,57.33,57.86,56.91,57.74,214500.0,43.9694,44.3759,43.6473,44.2838,214500.0
2010-01-29 10:30:00,57.75,57.8,57.2,57.45,129500.0,44.2915,44.3299,43.8697,44.0614,129500.0
2010-01-29 11:00:00,57.44,57.45,56.82,56.86,228200.0,44.0538,44.0614,43.5782,43.6089,228200.0
2010-01-29 11:30:00,56.88,57.06,56.5,56.5,97500.0,43.6243,43.7623,43.3328,43.3328,97500.0
2010-01-29 12:00:00,56.5,56.62,56.3,56.56,80200.0,43.3328,43.4249,43.1794,43.3788,80200.0
2010-01-29 12:30:00,56.56,56.83,56.32,56.83,58300.0,43.3788,43.5859,43.1948,43.5859,58300.0
2010-01-29 13:00:00,56.8,56.95,56.71,56.83,56500.0,43.5629,43.6779,43.4939,43.5859,56500.0
2010-01-29 13:30:00,56.83,56.88,56.42,56.57,90900.0,43.5859,43.6243,43.2715,43.3865,90900.0
2010-01-29 14:00:00,56.6,56.65,56.37,56.54,96400.0,43.4095,43.4479,43.2331,43.3635,96400.0
2010-01-29 14:30:00,56.53,56.55,56.07,56.2,152700.0,43.3558,43.3712,43.003,43.1027,152700.0
2010-01-29 15:00:00,56.2,56.2,55.81,55.93,193100.0,43.1027,43.1027,42.8036,42.8957,193100.0
2010-01-29 15:30:00,55.92,56.15,55.67,55.87,321700.0,42.888,43.0644,42.6962,42.8496,321700.0
2010-02-01 09:30:00,56.2,56.72,56.06,56.6,72700.0,43.1027,43.5015,42.9954,43.4095,72700.0
2010-02-01 10:00:00,56.61,57.16,56.55,57.01,132000.0,43.4172,43.839,43.3712,43.724,132000.0
2010-02-01 10:30:00,57.02,57.16,56.77,56.85,94200.0,43.7316,43.839,43.5399,43.6013,94200.0
2010-02-01 11:00:00,56.84,57.38,56.76,57.34,95300.0,43.5936,44.0077,43.5322,43.9771,95300.0
2010-02-01 11:30:00,57.33,57.38,56.84,56.84,70200.0,43.9694,44.0077,43.5936,43.5936,70200.0
2010-02-01 12:00:00,56.85,57.11,56.85,57.1,76400.0,43.6013,43.8007,43.6013,43.793,76400.0
2010-02-01 12:30:00,57.12,57.31,57.04,57.21,76100.0,43.8083,43.954,43.747,43.8774,76100.0
2010-02-01 13:00:00,57.2,57.4,57.16,57.28,99800.0,43.8697,44.0231,43.839,43.931,99800.0
2010-02-01 13:30:00,57.29,57.31,57.02,57.06,85400.0,43.9387,43.954,43.7316,43.7623,85400.0
2010-02-01 14:00:00,57.07,57.23,56.95,57.05,73000.0,43.77,43.8927,43.6779,43.7546,73000.0
2010-02-01 14:30:00,57.06,57.16,56.99,57.03,75400.0,43.7623,43.839,43.7086,43.7393,75400.0
2010-02-01 15:00:00,57.04,57.13,56.87,57.03,105900.0,43.747,43.816,43.6166,43.7393,105900.0
2010-02-01 15:30:00,57.03,57.13,56.89,57.13,251100.0,43.7393,43.816,43.6319,43.816,251100.0
2010-02-02 09:30:00,57.55,57.72,57.29,57.38,90500.0,44.1381,44.2685,43.9387,44.0077,90500.0
2010-02-02 10:00:00,57.39,58.07,57.2,58.07,134800.0,44.0154,44.5369,43.8697,44.5369,134800.0
2010-02-02 10:30:00,58.07,58.21,57.45,57.46,150600.0,44.5369,44.6443,44.0614,44.0691,150600.0
2010-02-02 11:00:00,57.48,57.52,57.26,57.47,127900.0,44.0844,44.1151,43.9157,44.0768,127900.0
2010-02-02 11:30:00,57.46,57.6,57.37,57.37,71400.0,44.0691,44.1765,44.0001,44.0001,71400.0
2010-02-02 12:00:00,57.39,57.6,57.37,57.6,117700.0,44.0154,44.1765,44.0001,44.1765,117700.0
2010-02-02 12:30:00,57.59,57.6,57.48,57.6,89900.0,44.1688,44.1765,44.0844,44.1765,89900.0
2010-02-02 13:00:00,57.59,57.6,57.46,57.55,117500.0,44.1688,44.1765,44.0691,44.1381,117500.0
2010-02-02 13:30:00,57.55,57.88,57.53,57.87,115300.0,44.1381,44.3912,44.1228,44.3835,115300.0
2010-02-02 14:00:00,57.86,57.86,57.58,57.75,100200.0,44.3759,44.3759,44.1611,44.2915,100200.0
2010-02-02 14:30:00,57.76,57.91,57.67,57.83,70100.0,44.2992,44.4142,44.2302,44.3529,70100.0
2010-02-02 15:00:00,57.83,58.18,57.79,58.1,162600.0,44.3529,44.6213,44.3222,44.5599,162600.0
2010-02-02 15:30:00,58.1,58.2,57.98,58.1,311100.0,44.5599,44.6366,44.4679,44.5599,311100.0
2010-02-03 09:30:00,57.8,58.62,57.7,58.22,94000.0,44.3299,44.9588,44.2532,44.652,94000.0
2010-02-03 10:00:00,58.24,58.33,57.96,57.98,88300.0,44.6673,44.7363,44.4526,44.4679,88300.0
2010-02-03 10:30:00,57.97,58.1,57.72,57.87,89500.0,44.4602,44.5599,44.2685,44.3835,89500.0
2010-02-03 11:00:00,57.88,58.02,57.56,57.61,133200.0,44.3912,44.4986,44.1458,44.1841,133200.0
2010-02-03 11:30:00,57.62,57.7,57.31,57.31,62400.0,44.1918,44.2532,43.954,43.954,62400.0
2010-02-03 12:00:00,57.3,57.41,57.17,57.26,112600.0,43.9464,44.0307,43.8467,43.9157,112600.0
2010-02-03 12:30:00,57.27,57.45,57.27,57.33,111800.0,43.9234,44.0614,43.9234,43.9694,111800.0
2010-02-03 13:00:00,57.3,57.54,57.27,57.41,119600.0,43.9464,44.1304,43.9234,44.0307,119600.0
2010-02-03 13:30:00,57.4,57.55,57.27,57.33,57600.0,44.0231,44.1381,43.9234,43.9694,57600.0
2010-02-03 14:00:00,57.33,57.33,57.19,57.26,130000.0,43.9694,43.9694,43.862,43.9157,130000.0
2010-02-03 14:30:00,57.26,57.32,57.13,57.23,170300.0,43.9157,43.9617,43.816,43.8927,170300.0
2010-02-03 15:00:00,57.21,57.4,57.21,57.34,126800.0,43.8774,44.0231,43.8774,43.9771,126800.0
2010-02-03 15:30:00,57.35,57.55,57.27,57.28,264700.0,43.9847,44.1381,43.9234,43.931,264700.0
2010-02-04 09:30:00,56.52,56.74,55.84,55.89,123500.0,43.3482,43.5169,42.8266,42.865,123500.0
2010-02-04 10:00:00,55.94,56.11,55.59,55.59,129000.0,42.9033,43.0337,42.6349,42.6349,129000.0
2010-02-04 10:30:00,55.59,55.62,55.38,55.43,165800.0,42.6349,42.6579,42.4738,42.5122,165800.0
2010-02-04 11:00:00,55.4,55.73,55.36,55.56,132200.0,42.4892,42.7423,42.4585,42.6119,132200.0
2010-02-04 11:30:00,55.62,55.63,55.28,55.43,99300.0,42.6579,42.6656,42.3971,42.5122,99300.0
2010-02-04 12:00:00,55.42,55.43,55.13,55.23,100000.0,42.5045,42.5122,42.2821,42.3588,100000.0
2010-02-04 12:30:00,55.24,55.31,55.04,55.26,92000.0,42.3665,42.4201,42.2131,42.3818,92000.0
2010-02-04 13:00:00,55.25,55.33,55.09,55.17,83400.0,42.3741,42.4355,42.2514,42.3128,83400.0
2010-02-04 13:30:00,55.17,55.26,55.0,55.11,107400.0,42.3128,42.3818,42.1824,42.2668,107400.0
2010-02-04 14:00:00,55.12,55.51,55.07,55.4,179200.0,42.2744,42.5735,42.2361,42.4892,179200.0
2010-02-04 14:30:00,55.4,55.54,55.33,55.35,109300.0,42.4892,42.5965,42.4355,42.4508,109300.0
2010-02-04 15:00:00,55.37,55.43,55.03,55.14,229400.0,42.4662,42.5122,42.2054,42.2898,229400.0
2010-02-04 15:30:00,55.15,55.28,54.93,54.93,311400.0,42.2974,42.3971,42.1287,42.1287,311400.0
2010-02-05 09:30:00,54.96,55.16,54.25,54.59,205000.0,42.1517,42.3051,41.6072,41.8679,205000.0
2010-02-05 10:00:00,54.59,55.0,54.14,54.9,150300.0,41.8679,42.1824,41.5228,42.1057,150300.0
2010-02-05 10:30:00,54.9,55.32,54.84,55.1,107300.0,42.1057,42.4278,42.0597,42.2591,107300.0
2010-02-05 11:00:00,55.1,55.19,54.75,54.78,76300.0,42.2591,42.3281,41.9907,42.0137,76300.0
2010-02-05 11:30:00,54.73,54.78,54.5,54.6,55500.0,41.9753,42.0137,41.7989,41.8756,55500.0
2010-02-05 12:00:00,54.57,54.87,54.56,54.71,33800.0,41.8526,42.0827,41.8449,41.96,33800.0
2010-02-05 12:30:00,54.7,54.71,54.29,54.51,78800.0,41.9523,41.96,41.6379,41.8066,78800.0
2010-02-05 13:00:00,54.51,54.51,54.0,54.0,130300.0,41.8066,41.8066,41.4154,41.4154,130300.0
2010-02-05 13:30:00,54.0,54.01,53.5,53.77,173500.0,41.4154,41.4231,41.032,41.239,173500.0
2010-02-05 14:00:00,53.77,54.13,53.76,54.07,79000.0,41.239,41.5151,41.2314,41.4691,79000.0
2010-02-05 14:30:00,54.05,54.07,53.69,53.95,164800.0,41.4538,41.4691,41.1777,41.3771,164800.0
2010-02-05 15:00:00,53.94,54.84,53.93,54.53,306100.0,41.3694,42.0597,41.3617,41.8219,306100.0
2010-02-05 15:30:00,54.55,55.11,54.48,54.95,484500.0,41.8373,42.2668,41.7836,42.144,484500.0
2010-02-08 09:30:00,54.95,55.02,53.95,54.6,145100.0,42.144,42.1977,41.3771,41.8756,145100.0
2010-02-08 10:00:00,54.6,55.05,54.57,54.84,95600.0,41.8756,42.2207,41.8526,42.0597,95600.0
2010-02-08 10:30:00,54.84,55.12,54.7,55.06,68500.0,42.0597,42.2744,41.9523,42.2284,68500.0
2010-02-08 11:00:00,55.06,55.17,54.69,54.72,185900.0,42.2284,42.3128,41.9446,41.9676,185900.0
2010-02-08 11:30:00,54.7,55.02,54.63,54.89,69000.0,41.9523,42.1977,41.8986,42.098,69000.0
2010-02-08 12:00:00,54.89,54.97,54.7,54.97,24900.0,42.098,42.1594,41.9523,42.1594,24900.0
2010-02-08 12:30:00,54.98,55.05,54.9,55.0,97500.0,42.1671,42.2207,42.1057,42.1824,97500.0
2010-02-08 13:00:00,55.0,55.01,54.71,54.91,112300.0,42.1824,42.1901,41.96,42.1134,112300.0
2010-02-08 13:30:00,54.9,54.98,54.77,54.87,74900.0,42.1057,42.1671,42.006,42.0827,74900.0
2010-02-08 14:00:00,54.9,55.0,54.83,54.83,79500.0,42.1057,42.1824,42.052,42.052,79500.0
2010-02-08 14:30:00,54.83,54.93,54.64,54.82,108400.0,42.052,42.1287,41.9063,42.0443,108400.0
2010-02-08 15:00:00,54.82,54.89,54.64,54.8,129500.0,42.0443,42.098,41.9063,42.029,129500.0
2010-02-08 15:30:00,54.81,54.82,54.48,54.52,304500.0,42.0367,42.0443,41.7836,41.8143,304500.0
2010-02-09 09:30:00,55.33,55.66,54.98,55.45,116900.0,42.4355,42.6886,42.1671,42.5275,116900.0
2010-02-09 10:00:00,55.42,56.0,55.37,55.73,105600.0,42.5045,42.9493,42.4662,42.7423,105600.0
2010-02-09 10:30:00,55.73,55.73,55.38,55.46,126700.0,42.7423,42.7423,42.4738,42.5352,126700.0
2010-02-09 11:00:00,55.41,55.42,54.88,55.02,102700.0,42.4968,42.5045,42.0904,42.1977,102700.0
2010-02-09 11:30:00,55.03,55.74,54.95,55.38,143400.0,42.2054,42.7499,42.144,42.4738,143400.0
2010-02-09 12:00:00,55.38,56.4,55.38,55.93,147900.0,42.4738,43.2561,42.4738,42.8957,147900.0
2010-02-09 12:30:00,55.95,56.06,55.42,55.75,109900.0,42.911,42.9954,42.5045,42.7576,109900.0
2010-02-09 13:00:00,55.75,56.06,55.75,55.83,42100.0,42.7576,42.9954,42.7576,42.819,42100.0
2010-02-09 13:30:00,55.85,56.04,55.76,55.9,53900.0,42.8343,42.98,42.7653,42.8726,53900.0
2010-02-09 14:00:00,55.94,55.97,55.65,55.78,31200.0,42.9033,42.9263,42.6809,42.7806,31200.0
2010-02-09 14:30:00,55.77,55.92,55.58,55.67,80600.0,42.7729,42.888,42.6272,42.6962,80600.0
2010-02-09 15:00:00,55.68,55.94,55.65,55.88,126200.0,42.7039,42.9033,42.6809,42.8573,126200.0
2010-02-09 15:30:00,55.92,55.92,55.52,55.74,186900.0,42.888,42.888,42.5812,42.7499,186900.0
2010-02-10 09:30:00,55.7,55.92,55.34,55.67,111700.0,42.7193,42.888,42.4432,42.6962,111700.0
2010-02-10 10:00:00,55.67,55.67,54.86,55.04,55000.0,42.6962,42.6962,42.075,42.2131,55000.0
2010-02-10 10:30:00,55.04,55.46,54.91,55.17,63600.0,42.2131,42.5352,42.1134,42.3128,63600.0
2010-02-10 11:00:00,55.2,55.59,55.16,55.59,61200.0,42.3358,42.6349,42.3051,42.6349,61200.0
2010-02-10 11:30:00,55.58,55.61,55.44,55.53,108500.0,42.6272,42.6502,42.5198,42.5889,108500.0
2010-02-10 12:00:00,55.5,55.98,55.45,55.76,114000.0,42.5659,42.934,42.5275,42.7653,114000.0
2010-02-10 12:30:00,55.8,55.91,55.71,55.79,44300.0,42.796,42.8803,42.7269,42.7883,44300.0
2010-02-10 13:00:00,55.79,55.91,55.71,55.91,85400.0,42.7883,42.8803,42.7269,42.8803,85400.0
2010-02-10 13:30:00,55.91,55.95,55.76,55.89,48600.0,42.8803,42.911,42.7653,42.865,48600.0
2010-02-10 14:00:00,55.89,55.93,55.71,55.74,42000.0,42.865,42.8957,42.7269,42.7499,42000.0
2010-02-10 14:30:00,55.74,55.78,55.59,55.7,49300.0,42.7499,42.7806,42.6349,42.7193,49300.0
2010-02-10 15:00:00,55.67,55.82,55.65,55.8,54200.0,42.6962,42.8113,42.6809,42.796,54200.0
2010-02-10 15:30:00,55.8,55.8,55.41,55.57,125400.0,42.796,42.796,42.4968,42.6196,125400.0
2010-02-11 09:30:00,55.59,55.66,55.15,55.42,82500.0,42.6349,42.6886,42.2974,42.5045,82500.0
2010-02-11 10:00:00,55.39,55.67,55.34,55.5,99100.0,42.4815,42.6962,42.4432,42.5659,99100.0
2010-02-11 10:30:00,55.51,55.61,55.28,55.3,56100.0,42.5735,42.6502,42.3971,42.4125,56100.0
2010-02-11 11:00:00,55.33,55.86,55.28,55.75,110200.0,42.4355,42.842,42.3971,42.7576,110200.0
2010-02-11 11:30:00,55.78,56.27,55.69,56.17,156200.0,42.7806,43.1564,42.7116,43.0797,156200.0
2010-02-11 12:00:00,56.18,56.42,56.15,56.33,70500.0,43.0874,43.2715,43.0644,43.2024,70500.0
2010-02-11 12:30:00,56.33,56.43,56.28,56.3,41400.0,43.2024,43.2791,43.1641,43.1794,41400.0
2010-02-11 13:00:00,56.3,56.6,56.22,56.39,77900.0,43.1794,43.4095,43.1181,43.2485,77900.0
2010-02-11 13:30:00,56.41,56.46,56.24,56.37,91500.0,43.2638,43.3021,43.1334,43.2331,91500.0
2010-02-11 14:00:00,56.38,56.57,56.31,56.52,96300.0,43.2408,43.3865,43.1871,43.3482,96300.0
2010-02-11 14:30:00,56.5,56.67,56.45,56.62,114400.0,43.3328,43.4632,43.2945,43.4249,114400.0
2010-02-11 15:00:00,56.64,56.7,56.52,56.57,82200.0,43.4402,43.4862,43.3482,43.3865,82200.0
2010-02-11 15:30:00,56.58,56.79,56.53,56.73,203400.0,43.3942,43.5552,43.3558,43.5092,203400.0
2010-02-12 09:30:00,55.91,55.91,55.21,55.69,168500.0,42.8803,42.8803,42.3434,42.7116,168500.0
2010-02-12 10:00:00,55.76,56.15,55.72,56.0,163400.0,42.7653,43.0644,42.7346,42.9493,163400.0
2010-02-12 10:30:00,56.03,59.86,55.93,56.08,896700.0,42.9724,45.9098,42.8957,43.0107,896700.0
2010-02-12 11:00:00,56.06,56.2,55.97,56.06,158500.0,42.9954,43.1027,42.9263,42.9954,158500.0
2010-02-12 11:30:00,56.06,56.22,55.97,56.07,91500.0,42.9954,43.1181,42.9263,43.003,91500.0
2010-02-12 12:00:00,56.1,56.63,56.09,56.4,172600.0,43.026,43.4325,43.0184,43.2561,172600.0
2010-02-12 12:30:00,56.4,56.4,56.18,56.24,171100.0,43.2561,43.2561,43.0874,43.1334,171100.0
2010-02-12 13:00:00,56.23,56.23,55.7,55.86,100700.0,43.1257,43.1257,42.7193,42.842,100700.0
2010-02-12 13:30:00,55.86,55.92,55.7,55.89,83700.0,42.842,42.888,42.7193,42.865,83700.0
2010-02-12 14:00:00,55.92,56.3,55.88,56.26,65600.0,42.888,43.1794,42.8573,43.1487,65600.0
2010-02-12 14:30:00,56.26,56.27,55.96,55.99,59300.0,43.1487,43.1564,42.9187,42.9417,59300.0
2010-02-12 15:00:00,55.99,56.05,55.81,55.89,95600.0,42.9417,42.9877,42.8036,42.865,95600.0
2010-02-12 15:30:00,55.9,56.17,55.83,56.11,255300.0,42.8726,43.0797,42.819,43.0337,255300.0
2010-02-16 09:30:00,57.24,57.24,56.41,56.6,215200.0,44.0921,44.0921,43.4527,43.5991,215200.0
2010-02-16 10:00:00,56.59,56.69,56.49,56.67,164900.0,43.5914,43.6684,43.5143,43.653,164900.0
2010-02-16 10:30:00,56.7,57.04,56.56,56.78,123500.0,43.6761,43.938,43.5683,43.7377,123500.0
2010-02-16 11:00:00,56.8,56.94,56.76,56.88,87800.0,43.7531,43.861,43.7223,43.8148,87800.0
2010-02-16 11:30:00,56.88,57.03,56.82,57.0,43700.0,43.8148,43.9303,43.7685,43.9072,43700.0
2010-02-16 12:00:00,57.0,57.01,56.87,56.87,36400.0,43.9072,43.9149,43.8071,43.8071,36400.0
2010-02-16 12:30:00,56.86,56.92,56.81,56.9,40900.0,43.7994,43.8456,43.7608,43.8302,40900.0
2010-02-16 13:00:00,56.9,56.96,56.72,56.79,71700.0,43.8302,43.8764,43.6915,43.7454,71700.0
2010-02-16 13:30:00,56.8,56.83,56.6,56.79,93700.0,43.7531,43.7762,43.5991,43.7454,93700.0
2010-02-16 14:00:00,56.79,56.84,56.68,56.78,53300.0,43.7454,43.7839,43.6607,43.7377,53300.0
2010-02-16 14:30:00,56.77,56.82,56.7,56.78,199700.0,43.73,43.7685,43.6761,43.7377,199700.0
2010-02-16 15:00:00,56.78,56.86,56.74,56.82,156800.0,43.7377,43.7994,43.7069,43.7685,156800.0
2010-02-16 15:30:00,56.82,57.3,56.82,57.24,231600.0,43.7685,44.1383,43.7685,44.0921,231600.0
2010-02-17 09:30:00,57.75,57.99,57.34,57.55,83800.0,44.4849,44.6698,44.1691,44.3309,83800.0
2010-02-17 10:00:00,57.58,57.83,57.26,57.8,86600.0,44.354,44.5465,44.1075,44.5234,86600.0
2010-02-17 10:30:00,57.8,57.86,57.59,57.64,72400.0,44.5234,44.5697,44.3617,44.4002,72400.0
2010-02-17 11:00:00,57.62,57.73,57.41,57.57,73200.0,44.3848,44.4695,44.223,44.3463,73200.0
2010-02-17 11:30:00,57.54,57.77,57.49,57.73,36300.0,44.3232,44.5003,44.2846,44.4695,36300.0
2010-02-17 12:00:00,57.74,57.85,57.62,57.77,65700.0,44.4772,44.562,44.3848,44.5003,65700.0
2010-02-17 12:30:00,57.78,57.79,57.57,57.76,47800.0,44.508,44.5157,44.3463,44.4926,47800.0
2010-02-17 13:00:00,57.76,57.91,57.75,57.85,146200.0,44.4926,44.6082,44.4849,44.562,146200.0
2010-02-17 13:30:00,57.84,58.03,57.83,58.01,106200.0,44.5542,44.7006,44.5465,44.6852,106200.0
2010-02-17 14:00:00,58.0,58.09,57.84,58.03,202200.0,44.6775,44.7468,44.5542,44.7006,202200.0
2010-02-17 14:30:00,58.01,58.14,57.9,58.12,78900.0,44.6852,44.7853,44.6005,44.7699,78900.0
2010-02-17 15:00:00,58.12,58.28,58.06,58.2,197200.0,44.7699,44.8932,44.7237,44.8316,197200.0
2010-02-17 15:30:00,58.2,58.33,58.02,58.22,232500.0,44.8316,44.9317,44.6929,44.847,232500.0
2010-02-18 09:30:00,58.04,58.6,57.97,58.35,123900.0,44.7083,45.1397,44.6544,44.9471,123900.0
2010-02-18 10:00:00,58.35,58.49,58.13,58.19,114400.0,44.9471,45.0549,44.7776,44.8239,114400.0
2010-02-18 10:30:00,58.18,58.37,58.01,58.25,104900.0,44.8162,44.9625,44.6852,44.8701,104900.0
2010-02-18 11:00:00,58.23,58.45,58.2,58.32,91200.0,44.8547,45.0241,44.8316,44.924,91200.0
2010-02-18 11:30:00,58.29,58.5,58.26,58.45,54800.0,44.9009,45.0626,44.8778,45.0241,54800.0
2010-02-18 12:00:00,58.41,58.52,58.32,58.4,111700.0,44.9933,45.0781,44.924,44.9856,111700.0
2010-02-18 12:30:00,58.42,58.54,58.38,58.5,50800.0,45.001,45.0935,44.9702,45.0626,50800.0
2010-02-18 13:00:00,58.48,58.59,58.41,58.54,41900.0,45.0472,45.132,44.9933,45.0935,41900.0
2010-02-18 13:30:00,58.53,58.63,58.45,58.49,60700.0,45.0858,45.1628,45.0241,45.0549,60700.0
2010-02-18 14:00:00,58.5,58.82,58.47,58.74,207800.0,45.0626,45.3091,45.0395,45.2475,207800.0
2010-02-18 14:30:00,58.74,58.87,58.64,58.76,123300.0,45.2475,45.3477,45.1705,45.2629,123300.0
2010-02-18 15:00:00,58.75,58.82,58.63,58.68,92200.0,45.2552,45.3091,45.1628,45.2013,92200.0
2010-02-18 15:30:00,58.69,58.83,58.67,58.78,283600.0,45.209,45.3168,45.1936,45.2783,283600.0
2010-02-19 09:30:00,58.59,58.81,58.2,58.2,158500.0,45.132,45.3014,44.8316,44.8316,158500.0
2010-02-19 10:00:00,58.23,58.56,58.22,58.53,62900.0,44.8547,45.1089,44.847,45.0858,62900.0
2010-02-19 10:30:00,58.53,58.79,58.49,58.65,65400.0,45.0858,45.286,45.0549,45.1782,65400.0
2010-02-19 11:00:00,58.66,58.89,58.56,58.87,49100.0,45.1859,45.3631,45.1089,45.3477,49100.0
2010-02-19 11:30:00,58.81,59.15,58.8,59.11,75300.0,45.3014,45.5633,45.2937,45.5325,75300.0
2010-02-19 12:00:00,59.12,59.29,58.99,59.22,77300.0,45.5402,45.6712,45.4401,45.6173,77300.0
2010-02-19 12:30:00,59.22,59.24,59.09,59.22,78800.0,45.6173,45.6327,45.5171,45.6173,78800.0
2010-02-19 13:00:00,59.23,59.23,59.06,59.12,35000.0,45.625,45.625,45.494,45.5402,35000.0
2010-02-19 13:30:00,59.11,59.18,59.02,59.1,60300.0,45.5325,45.5865,45.4632,45.5248,60300.0
2010-02-19 14:00:00,59.1,59.11,58.93,58.95,42600.0,45.5248,45.5325,45.3939,45.4093,42600.0
2010-02-19 14:30:00,58.95,59.17,58.95,59.02,73600.0,45.4093,45.5787,45.4093,45.4632,73600.0
2010-02-19 15:00:00,59.01,59.02,58.82,58.84,67900.0,45.4555,45.4632,45.3091,45.3246,67900.0
2010-02-19 15:30:00,58.83,59.16,58.83,58.95,207900.0,45.3168,45.571,45.3168,45.4093,207900.0
2010-02-22 09:30:00,59.18,59.24,58.76,59.01,50800.0,45.5865,45.6327,45.2629,45.4555,50800.0
2010-02-22 10:00:00,59.0,59.21,58.83,59.17,50500.0,45.4478,45.6096,45.3168,45.5787,50500.0
2010-02-22 10:30:00,59.17,59.18,58.79,58.8,98900.0,45.5787,45.5865,45.286,45.2937,98900.0
2010-02-22 11:00:00,58.8,58.98,58.67,58.8,68800.0,45.2937,45.4324,45.1936,45.2937,68800.0
2010-02-22 11:30:00,58.8,58.87,58.63,58.7,87100.0,45.2937,45.3477,45.1628,45.2167,87100.0
2010-02-22 12:00:00,58.7,58.81,58.66,58.68,68500.0,45.2167,45.3014,45.1859,45.2013,68500.0
2010-02-22 12:30:00,58.7,59.01,58.69,58.95,60100.0,45.2167,45.4555,45.209,45.4093,60100.0
2010-02-22 13:00:00,58.96,58.98,58.72,58.92,36900.0,45.417,45.4324,45.2321,45.3862,36900.0
2010-02-22 13:30:00,58.91,59.02,58.88,58.92,44400.0,45.3785,45.4632,45.3554,45.3862,44400.0
2010-02-22 14:00:00,58.91,59.11,58.91,59.07,68900.0,45.3785,45.5325,45.3785,45.5017,68900.0
2010-02-22 14:30:00,59.08,59.14,59.02,59.02,63400.0,45.5094,45.5556,45.4632,45.4632,63400.0
2010-02-22 15:00:00,59.02,59.19,59.0,59.13,91300.0,45.4632,45.5942,45.4478,45.5479,91300.0
2010-02-22 15:30:00,59.13,59.16,58.86,58.97,241800.0,45.5479,45.571,45.34,45.4247,241800.0
2010-02-23 09:30:00,58.72,59.06,58.55,58.9,63500.0,45.2321,45.494,45.1012,45.3708,63500.0
2010-02-23 10:00:00,58.87,58.91,57.82,57.86,134100.0,45.3477,45.3785,44.5388,44.5697,134100.0
2010-02-23 10:30:00,57.85,58.26,57.82,58.2,74800.0,44.562,44.8778,44.5388,44.8316,74800.0
2010-02-23 11:00:00,58.18,58.29,58.0,58.16,75900.0,44.8162,44.9009,44.6775,44.8007,75900.0
2010-02-23 11:30:00,58.17,58.22,57.93,57.93,59100.0,44.8084,44.847,44.6236,44.6236,59100.0
2010-02-23 12:00:00,57.95,58.03,57.77,57.84,57100.0,44.639,44.7006,44.5003,44.5542,57100.0
2010-02-23 12:30:00,57.85,58.0,57.76,58.0,56800.0,44.562,44.6775,44.4926,44.6775,56800.0
2010-02-23 13:00:00,58.01,58.11,57.8,58.08,43800.0,44.6852,44.7622,44.5234,44.7391,43800.0
2010-02-23 13:30:00,58.06,58.07,57.78,57.91,51000.0,44.7237,44.7314,44.508,44.6082,51000.0
2010-02-23 14:00:00,57.92,58.09,57.85,58.03,62400.0,44.6159,44.7468,44.562,44.7006,62400.0
2010-02-23 14:30:00,58.04,58.34,57.96,58.29,106600.0,44.7083,44.9394,44.6467,44.9009,106600.0
2010-02-23 15:00:00,58.29,58.46,58.17,58.44,141200.0,44.9009,45.0318,44.8084,45.0164,141200.0
2010-02-23 15:30:00,58.43,58.43,58.21,58.3,416300.0,45.0087,45.0087,44.8393,44.9086,416300.0
2010-02-24 09:30:00,58.58,58.73,58.32,58.53,133000.0,45.1243,45.2398,44.924,45.0858,133000.0
2010-02-24 10:00:00,58.54,58.68,58.13,58.26,193400.0,45.0935,45.2013,44.7776,44.8778,193400.0
2010-02-24 10:30:00,58.25,58.82,58.13,58.58,141100.0,44.8701,45.3091,44.7776,45.1243,141100.0
2010-02-24 11:00:00,58.58,58.67,58.47,58.51,114800.0,45.1243,45.1936,45.0395,45.0704,114800.0
2010-02-24 11:30:00,58.5,58.58,58.42,58.51,64800.0,45.0626,45.1243,45.001,45.0704,64800.0
2010-02-24 12:00:00,58.51,58.63,58.46,58.49,85700.0,45.0704,45.1628,45.0318,45.0549,85700.0
2010-02-24 12:30:00,58.5,58.56,58.43,58.47,156000.0,45.0626,45.1089,45.0087,45.0395,156000.0
2010-02-24 13:00:00,58.48,58.61,58.46,58.55,170000.0,45.0472,45.1474,45.0318,45.1012,170000.0
2010-02-24 13:30:00,58.52,58.59,58.5,58.53,43700.0,45.0781,45.132,45.0626,45.0858,43700.0
2010-02-24 14:00:00,58.54,58.56,58.48,58.54,101600.0,45.0935,45.1089,45.0472,45.0935,101600.0
2010-02-24 14:30:00,58.54,58.62,58.46,58.56,212100.0,45.0935,45.1551,45.0318,45.1089,212100.0
2010-02-24 15:00:00,58.55,58.65,58.5,58.6,208800.0,45.1012,45.1782,45.0626,45.1397,208800.0
2010-02-24 15:30:00,58.59,58.91,58.56,58.86,284700.0,45.132,45.3785,45.1089,45.34,284700.0
2010-02-25 09:30:00,57.55,58.1,57.46,57.97,185300.0,44.3309,44.7545,44.2615,44.6544,185300.0
2010-02-25 10:00:00,57.95,58.32,57.72,58.18,127700.0,44.639,44.924,44.4618,44.8162,127700.0
2010-02-25 10:30:00,58.16,58.38,58.05,58.19,142800.0,44.8007,44.9702,44.716,44.8239,142800.0
2010-02-25 11:00:00,58.18,58.18,58.0,58.06,72900.0,44.8162,44.8162,44.6775,44.7237,72900.0
2010-02-25 11:30:00,58.04,58.09,57.88,57.97,85000.0,44.7083,44.7468,44.5851,44.6544,85000.0
2010-02-25 12:00:00,58.0,58.09,57.96,58.01,47300.0,44.6775,44.7468,44.6467,44.6852,47300.0
2010-02-25 12:30:00,58.01,58.15,58.01,58.05,72700.0,44.6852,44.793,44.6852,44.716,72700.0
2010-02-25 13:00:00,58.04,58.1,57.93,57.97,70400.0,44.7083,44.7545,44.6236,44.6544,70400.0
2010-02-25 13:30:00,57.99,58.53,57.98,58.53,92400.0,44.6698,45.0858,44.6621,45.0858,92400.0
2010-02-25 14:00:00,58.54,58.7,58.38,58.54,133700.0,45.0935,45.2167,44.9702,45.0935,133700.0
2010-02-25 14:30:00,58.55,58.72,58.48,58.68,87900.0,45.1012,45.2321,45.0472,45.2013,87900.0
2010-02-25 15:00:00,58.68,58.94,58.63,58.86,140200.0,45.2013,45.4016,45.1628,45.34,140200.0
2010-02-25 15:30:00,58.87,59.06,58.74,58.93,238600.0,45.3477,45.494,45.2475,45.3939,238600.0
2010-02-26 09:30:00,59.31,59.83,59.18,59.37,219700.0,45.6866,46.0871,45.5865,45.7328,219700.0
2010-02-26 10:00:00,59.33,59.63,59.17,59.49,170000.0,45.702,45.9331,45.5787,45.8252,170000.0
2010-02-26 10:30:00,59.5,59.87,59.5,59.85,131700.0,45.8329,46.118,45.8329,46.1026,131700.0
2010-02-26 11:00:00,59.84,59.98,59.77,59.9,92100.0,46.0949,46.2027,46.0409,46.1411,92100.0
2010-02-26 11:30:00,59.88,60.22,59.86,60.13,157500.0,46.1257,46.3876,46.1103,46.3182,157500.0
2010-02-26 12:00:00,60.12,60.13,59.95,60.07,102000.0,46.3105,46.3182,46.1796,46.272,102000.0
2010-02-26 12:30:00,60.07,60.21,59.95,60.21,129500.0,46.272,46.3799,46.1796,46.3799,129500.0
2010-02-26 13:00:00,60.21,60.32,60.16,60.32,106200.0,46.3799,46.4646,46.3413,46.4646,106200.0
2010-02-26 13:30:00,60.3,60.4,60.18,60.32,99300.0,46.4492,46.5262,46.3568,46.4646,99300.0
2010-02-26 14:00:00,60.32,60.35,60.14,60.25,129900.0,46.4646,46.4877,46.3259,46.4107,129900.0
2010-02-26 14:30:00,60.25,60.39,60.14,60.39,107700.0,46.4107,46.5185,46.3259,46.5185,107700.0
2010-02-26 15:00:00,60.4,60.45,60.21,60.32,284100.0,46.5262,46.5647,46.3799,46.4646,284100.0
2010-02-26 15:30:00,60.32,60.45,60.18,60.26,369200.0,46.4646,46.5647,46.3568,46.4184,369200.0
2010-03-01 09:30:00,60.17,62.45,60.15,62.34,887500.0,46.3491,48.1053,46.3336,48.0206,887500.0
2010-03-01 10:00:00,62.29,62.58,61.66,61.94,520200.0,47.9821,48.2055,47.4968,47.7125,520200.0
2010-03-01 10:30:00,61.96,61.98,61.34,61.62,224500.0,47.7279,47.7433,47.2503,47.466,224500.0
2010-03-01 11:00:00,61.62,61.9,61.5,61.7,125400.0,47.466,47.6817,47.3736,47.5276,125400.0
2010-03-01 11:30:00,61.71,61.78,61.4,61.59,111800.0,47.5353,47.5892,47.2965,47.4429,111800.0
2010-03-01 12:00:00,61.59,61.76,61.44,61.48,92000.0,47.4429,47.5738,47.3273,47.3581,92000.0
2010-03-01 12:30:00,61.48,61.54,61.28,61.42,105000.0,47.3581,47.4044,47.2041,47.3119,105000.0
2010-03-01 13:00:00,61.4,61.66,61.3,61.65,123300.0,47.2965,47.4968,47.2195,47.4891,123300.0
2010-03-01 13:30:00,61.64,61.91,61.63,61.86,78100.0,47.4814,47.6894,47.4737,47.6509,78100.0
2010-03-01 14:00:00,61.85,61.96,61.77,61.96,109300.0,47.6432,47.7279,47.5815,47.7279,109300.0
2010-03-01 14:30:00,61.97,61.97,61.68,61.79,124800.0,47.7356,47.7356,47.5122,47.5969,124800.0
2010-03-01 15:00:00,61.79,61.84,61.55,61.7,146300.0,47.5969,47.6355,47.4121,47.5276,146300.0
2010-03-01 15:30:00,61.71,61.77,61.62,61.72,247800.0,47.5353,47.5815,47.466,47.543,247800.0
2010-03-02 09:30:00,62.02,62.37,61.87,62.31,195900.0,47.7741,48.0437,47.6586,47.9975,195900.0
2010-03-02 10:00:00,62.34,62.41,61.95,62.15,195600.0,48.0206,48.0745,47.7202,47.8742,195600.0
2010-03-02 10:30:00,62.16,62.37,62.15,62.18,155400.0,47.882,48.0437,47.8742,47.8974,155400.0
2010-03-02 11:00:00,62.18,62.3,62.16,62.27,96300.0,47.8974,47.9898,47.882,47.9667,96300.0
2010-03-02 11:30:00,62.25,62.29,62.17,62.2,101700.0,47.9513,47.9821,47.8897,47.9128,101700.0
2010-03-02 12:00:00,62.2,62.37,62.17,62.23,121600.0,47.9128,48.0437,47.8897,47.9359,121600.0
2010-03-02 12:30:00,62.23,62.25,61.98,62.06,336300.0,47.9359,47.9513,47.7433,47.8049,336300.0
2010-03-02 13:00:00,62.07,62.09,61.99,62.06,75400.0,47.8126,47.828,47.751,47.8049,75400.0
2010-03-02 13:30:00,62.05,62.19,61.99,62.11,62800.0,47.7972,47.9051,47.751,47.8434,62800.0
2010-03-02 14:00:00,62.12,62.18,61.97,62.05,82500.0,47.8511,47.8974,47.7356,47.7972,82500.0
2010-03-02 14:30:00,62.04,62.12,61.94,62.04,96500.0,47.7895,47.8511,47.7125,47.7895,96500.0
2010-03-02 15:00:00,62.04,62.09,61.95,61.97,109000.0,47.7895,47.828,47.7202,47.7356,109000.0
2010-03-02 15:30:00,61.97,62.07,61.9,62.01,285700.0,47.7356,47.8126,47.6817,47.7664,285700.0
2010-03-03 09:30:00,63.2,63.66,62.85,63.36,370000.0,48.6831,49.0374,48.4135,48.8063,370000.0
2010-03-03 10:00:00,63.38,63.49,62.91,63.02,345100.0,48.8217,48.9065,48.4597,48.5444,345100.0
2010-03-03 10:30:00,62.97,63.13,62.9,63.03,167400.0,48.5059,48.6291,48.452,48.5521,167400.0
2010-03-03 11:00:00,63.03,63.13,62.95,62.97,232800.0,48.5521,48.6291,48.4905,48.5059,232800.0
2010-03-03 11:30:00,62.98,63.04,62.89,62.96,141600.0,48.5136,48.5598,48.4443,48.4982,141600.0
2010-03-03 12:00:00,62.96,62.97,62.85,62.9,160800.0,48.4982,48.5059,48.4135,48.452,160800.0
2010-03-03 12:30:00,62.91,62.93,62.76,62.81,85400.0,48.4597,48.4751,48.3441,48.3826,85400.0
2010-03-03 13:00:00,62.82,62.89,62.76,62.76,137300.0,48.3904,48.4443,48.3441,48.3441,137300.0
2010-03-03 13:30:00,62.77,62.86,62.75,62.85,84100.0,48.3518,48.4212,48.3364,48.4135,84100.0
2010-03-03 14:00:00,62.84,62.88,62.69,62.78,124200.0,48.4058,48.4366,48.2902,48.3595,124200.0
2010-03-03 14:30:00,62.77,62.79,62.45,62.5,107900.0,48.3518,48.3672,48.1053,48.1439,107900.0
2010-03-03 15:00:00,62.5,62.66,62.45,62.46,163100.0,48.1439,48.2671,48.1053,48.113,163100.0
2010-03-03 15:30:00,62.47,62.56,62.3,62.37,519300.0,48.1207,48.1901,47.9898,48.0437,519300.0
2010-03-04 09:30:00,62.44,62.76,62.41,62.62,136800.0,48.0976,48.3441,48.0745,48.2363,136800.0
2010-03-04 10:00:00,62.62,62.65,61.97,62.04,134600.0,48.2363,48.2594,47.7356,47.7895,134600.0
2010-03-04 10:30:00,62.04,62.05,61.52,61.66,208500.0,47.7895,47.7972,47.389,47.4968,208500.0
2010-03-04 11:00:00,61.65,61.93,61.6,61.82,207500.0,47.4891,47.7048,47.4506,47.62,207500.0
2010-03-04 11:30:00,61.83,61.97,61.79,61.82,112100.0,47.6278,47.7356,47.5969,47.62,112100.0
2010-03-04 12:00:00,61.83,61.85,61.73,61.81,104200.0,47.6278,47.6432,47.5507,47.6123,104200.0
2010-03-04 12:30:00,61.81,61.93,61.76,61.9,66300.0,47.6123,47.7048,47.5738,47.6817,66300.0
2010-03-04 13:00:00,61.9,62.08,61.85,61.93,136200.0,47.6817,47.8203,47.6432,47.7048,136200.0
2010-03-04 13:30:00,61.9,62.0,61.85,62.0,121700.0,47.6817,47.7587,47.6432,47.7587,121700.0
2010-03-04 14:00:00,61.98,61.99,61.78,61.79,86200.0,47.7433,47.751,47.5892,47.5969,86200.0
2010-03-04 14:30:00,61.78,61.88,61.72,61.87,131500.0,47.5892,47.6663,47.543,47.6586,131500.0
2010-03-04 15:00:00,61.87,61.99,61.84,61.99,158200.0,47.6586,47.751,47.6355,47.751,158200.0
2010-03-04 15:30:00,61.99,62.18,61.93,62.03,230800.0,47.751,47.8974,47.7048,47.7818,230800.0
2010-03-05 09:30:00,62.86,63.01,62.51,62.95,76900.0,48.4212,48.5367,48.1516,48.4905,76900.0
2010-03-05 10:00:00,62.96,63.23,62.92,63.18,86900.0,48.4982,48.7062,48.4674,48.6677,86900.0
2010-03-05 10:30:00,63.17,63.22,62.83,62.96,57100.0,48.66,48.6985,48.3981,48.4982,57100.0
2010-03-05 11:00:00,62.96,63.02,62.82,62.82,60000.0,48.4982,48.5444,48.3904,48.3904,60000.0
2010-03-05 11:30:00,62.83,62.86,62.61,62.62,59900.0,48.3981,48.4212,48.2286,48.2363,59900.0
2010-03-05 12:00:00,62.62,62.7,62.53,62.66,67500.0,48.2363,48.2979,48.167,48.2671,67500.0
2010-03-05 12:30:00,62.66,62.79,62.61,62.75,39600.0,48.2671,48.3672,48.2286,48.3364,39600.0
2010-03-05 13:00:00,62.75,62.87,62.67,62.8,67800.0,48.3364,48.4289,48.2748,48.3749,67800.0
2010-03-05 13:30:00,62.82,62.9,62.68,62.73,165000.0,48.3904,48.452,48.2825,48.321,165000.0
2010-03-05 14:00:00,62.74,62.85,62.69,62.7,57700.0,48.3287,48.4135,48.2902,48.2979,57700.0
2010-03-05 14:30:00,62.72,62.92,62.71,62.87,71700.0,48.3133,48.4674,48.3056,48.4289,71700.0
2010-03-05 15:00:00,62.88,63.09,62.8,62.84,74900.0,48.4366,48.5983,48.3749,48.4058,74900.0
2010-03-05 15:30:00,62.86,63.0,62.85,62.93,181800.0,48.4212,48.529,48.4135,48.4751,181800.0
2010-03-08 09:30:00,62.91,63.24,62.57,62.57,177100.0,48.4597,48.7139,48.1978,48.1978,177100.0
2010-03-08 10:00:00,62.56,62.84,62.54,62.71,116800.0,48.1901,48.4058,48.1747,48.3056,116800.0
2010-03-08 10:30:00,62.74,63.07,62.64,62.94,177300.0,48.3287,48.5829,48.2517,48.4828,177300.0
2010-03-08 11:00:00,62.91,62.98,62.77,62.86,99900.0,48.4597,48.5136,48.3518,48.4212,99900.0
2010-03-08 11:30:00,62.83,62.96,62.75,62.93,57800.0,48.3981,48.4982,48.3364,48.4751,57800.0
2010-03-08 12:00:00,62.94,63.0,62.87,62.96,45900.0,48.4828,48.529,48.4289,48.4982,45900.0
2010-03-08 12:30:00,62.95,62.96,62.75,62.89,55500.0,48.4905,48.4982,48.3364,48.4443,55500.0
2010-03-08 13:00:00,62.9,63.17,62.89,63.16,124100.0,48.452,48.66,48.4443,48.6523,124100.0
2010-03-08 13:30:00,63.15,63.31,63.09,63.2,94200.0,48.6446,48.7678,48.5983,48.6831,94200.0
2010-03-08 14:00:00,63.2,63.2,63.03,63.1,49300.0,48.6831,48.6831,48.5521,48.606,49300.0
2010-03-08 14:30:00,63.09,63.13,63.0,63.01,59900.0,48.5983,48.6291,48.529,48.5367,59900.0
2010-03-08 15:00:00,63.01,63.04,62.9,62.98,76200.0,48.5367,48.5598,48.452,48.5136,76200.0
2010-03-08 15:30:00,62.98,63.14,62.95,63.0,188600.0,48.5136,48.6368,48.4905,48.529,188600.0
2010-03-09 09:30:00,62.89,63.21,62.68,63.08,51800.0,48.4443,48.6908,48.2825,48.5906,51800.0
2010-03-09 10:00:00,63.07,63.47,63.02,63.32,110000.0,48.5829,48.891,48.5444,48.7755,110000.0
2010-03-09 10:30:00,63.32,63.53,63.22,63.5,126100.0,48.7755,48.9373,48.6985,48.9142,126100.0
2010-03-09 11:00:00,63.51,63.51,63.24,63.34,151100.0,48.9219,48.9219,48.7139,48.7909,151100.0
2010-03-09 11:30:00,63.31,63.46,63.24,63.36,88300.0,48.7678,48.8833,48.7139,48.8063,88300.0
2010-03-09 12:00:00,63.38,63.4,63.22,63.37,115900.0,48.8217,48.8371,48.6985,48.814,115900.0
2010-03-09 12:30:00,63.37,63.38,63.16,63.26,95800.0,48.814,48.8217,48.6523,48.7293,95800.0
2010-03-09 13:00:00,63.26,63.31,63.11,63.31,105800.0,48.7293,48.7678,48.6137,48.7678,105800.0
2010-03-09 13:30:00,63.32,63.41,63.29,63.35,86200.0,48.7755,48.8448,48.7524,48.7986,86200.0
2010-03-09 14:00:00,63.36,63.55,63.33,63.53,88900.0,48.8063,48.9527,48.7832,48.9373,88900.0
2010-03-09 14:30:00,63.53,63.6,63.34,63.41,128500.0,48.9373,48.9912,48.7909,48.8448,128500.0
2010-03-09 15:00:00,63.41,63.47,63.16,63.26,152400.0,48.8448,48.891,48.6523,48.7293,152400.0
2010-03-09 15:30:00,63.29,63.42,63.22,63.33,115800.0,48.7524,48.8525,48.6985,48.7832,115800.0
2010-03-10 09:30:00,63.46,63.72,63.25,63.54,75300.0,48.8833,49.0836,48.7216,48.945,75300.0
2010-03-10 10:00:00,63.54,63.75,63.53,63.72,83800.0,48.945,49.1067,48.9373,49.0836,83800.0
2010-03-10 10:30:00,63.73,63.96,63.68,63.75,84400.0,49.0913,49.2685,49.0528,49.1067,84400.0
2010-03-10 11:00:00,63.76,63.85,63.64,63.76,58800.0,49.1144,49.1838,49.022,49.1144,58800.0
2010-03-10 11:30:00,63.76,63.89,63.67,63.7,116700.0,49.1144,49.2146,49.0451,49.0682,116700.0
2010-03-10 12:00:00,63.68,63.7,63.3,63.32,106200.0,49.0528,49.0682,48.7601,48.7755,106200.0
2010-03-10 12:30:00,63.3,63.65,63.18,63.63,44900.0,48.7601,49.0297,48.6677,49.0143,44900.0
2010-03-10 13:00:00,63.57,63.76,63.47,63.66,60300.0,48.9681,49.1144,48.891,49.0374,60300.0
2010-03-10 13:30:00,63.65,63.73,63.56,63.61,49400.0,49.0297,49.0913,48.9604,48.9989,49400.0
2010-03-10 14:00:00,63.6,63.96,63.56,63.96,67700.0,48.9912,49.2685,48.9604,49.2685,67700.0
2010-03-10 14:30:00,63.94,63.96,63.77,63.83,90200.0,49.2531,49.2685,49.1221,49.1684,90200.0
2010-03-10 15:00:00,63.84,63.87,63.62,63.62,113000.0,49.1761,49.1992,49.0066,49.0066,113000.0
2010-03-10 15:30:00,63.62,63.91,63.6,63.81,165400.0,49.0066,49.23,48.9912,49.1529,165400.0
2010-03-11 09:30:00,63.84,63.85,63.03,63.21,47400.0,49.1761,49.1838,48.5521,48.6908,47400.0
2010-03-11 10:00:00,63.24,63.62,63.23,63.35,43000.0,48.7139,49.0066,48.7062,48.7986,43000.0
2010-03-11 10:30:00,63.35,63.65,63.33,63.61,36800.0,48.7986,49.0297,48.7832,48.9989,36800.0
2010-03-11 11:00:00,63.59,63.65,63.5,63.54,49900.0,48.9835,49.0297,48.9142,48.945,49900.0
2010-03-11 11:30:00,63.58,63.58,63.35,63.47,50900.0,48.9758,48.9758,48.7986,48.891,50900.0
2010-03-11 12:00:00,63.47,63.54,63.35,63.37,36700.0,48.891,48.945,48.7986,48.814,36700.0
2010-03-11 12:30:00,63.37,63.51,63.33,63.47,49600.0,48.814,48.9219,48.7832,48.891,49600.0
2010-03-11 13:00:00,63.47,63.52,63.4,63.41,63000.0,48.891,48.9296,48.8371,48.8448,63000.0
2010-03-11 13:30:00,63.41,63.46,63.33,63.33,67400.0,48.8448,48.8833,48.7832,48.7832,67400.0
2010-03-11 14:00:00,63.33,63.35,63.24,63.27,54500.0,48.7832,48.7986,48.7139,48.737,54500.0
2010-03-11 14:30:00,63.28,63.37,63.24,63.26,74600.0,48.7447,48.814,48.7139,48.7293,74600.0
2010-03-11 15:00:00,63.26,63.5,63.25,63.48,109400.0,48.7293,48.9142,48.7216,48.8987,109400.0
2010-03-11 15:30:00,63.47,63.69,63.42,63.69,209600.0,48.891,49.0605,48.8525,49.0605,209600.0
2010-03-12 09:30:00,63.99,64.2,63.66,63.72,67900.0,49.2916,49.4534,49.0374,49.0836,67900.0
2010-03-12 10:00:00,63.73,63.73,63.32,63.52,69600.0,49.0913,49.0913,48.7755,48.9296,69600.0
2010-03-12 10:30:00,63.51,63.72,63.31,63.5,56100.0,48.9219,49.0836,48.7678,48.9142,56100.0
2010-03-12 11:00:00,63.5,63.85,63.44,63.76,67600.0,48.9142,49.1838,48.8679,49.1144,67600.0
2010-03-12 11:30:00,63.72,63.72,63.53,63.6,52600.0,49.0836,49.0836,48.9373,48.9912,52600.0
2010-03-12 12:00:00,63.6,63.67,63.57,63.62,58000.0,48.9912,49.0451,48.9681,49.0066,58000.0
2010-03-12 12:30:00,63.62,63.9,63.5,63.79,98900.0,49.0066,49.2223,48.9142,49.1375,98900.0
2010-03-12 13:00:00,63.79,63.79,63.59,63.62,37100.0,49.1375,49.1375,48.9835,49.0066,37100.0
2010-03-12 13:30:00,63.63,63.7,63.58,63.62,42700.0,49.0143,49.0682,48.9758,49.0066,42700.0
2010-03-12 14:00:00,63.63,63.7,63.58,63.58,44500.0,49.0143,49.0682,48.9758,48.9758,44500.0
2010-03-12 14:30:00,63.59,63.67,63.55,63.65,31500.0,48.9835,49.0451,48.9527,49.0297,31500.0
2010-03-12 15:00:00,63.65,63.7,63.5,63.52,66700.0,49.0297,49.0682,48.9142,48.9296,66700.0
2010-03-12 15:30:00,63.5,63.66,63.5,63.62,131800.0,48.9142,49.0374,48.9142,49.0066,131800.0
2010-03-15 09:30:00,63.65,63.84,63.4,63.51,44400.0,49.0297,49.1761,48.8371,48.9219,44400.0
2010-03-15 10:00:00,63.51,63.86,63.44,63.86,65500.0,48.9219,49.1915,48.8679,49.1915,65500.0
2010-03-15 10:30:00,63.86,63.87,63.52,63.71,56400.0,49.1915,49.1992,48.9296,49.0759,56400.0
2010-03-15 11:00:00,63.66,63.73,63.32,63.46,53300.0,49.0374,49.0913,48.7755,48.8833,53300.0
2010-03-15 11:30:00,63.45,63.54,63.35,63.42,44800.0,48.8756,48.945,48.7986,48.8525,44800.0
2010-03-15 12:00:00,63.41,63.41,63.28,63.34,47000.0,48.8448,48.8448,48.7447,48.7909,47000.0
2010-03-15 12:30:00,63.35,63.49,63.28,63.42,27700.0,48.7986,48.9065,48.7447,48.8525,27700.0
2010-03-15 13:00:00,63.4,63.44,63.31,63.33,39900.0,48.8371,48.8679,48.7678,48.7832,39900.0
2010-03-15 13:30:00,63.33,63.49,63.31,63.44,25900.0,48.7832,48.9065,48.7678,48.8679,25900.0
2010-03-15 14:00:00,63.43,63.49,63.33,63.36,22600.0,48.8602,48.9065,48.7832,48.8063,22600.0
2010-03-15 14:30:00,63.35,63.55,63.27,63.5,51200.0,48.7986,48.9527,48.737,48.9142,51200.0
2010-03-15 15:00:00,63.5,63.72,63.46,63.67,71300.0,48.9142,49.0836,48.8833,49.0451,71300.0
2010-03-15 15:30:00,63.68,63.89,63.61,63.81,143100.0,49.0528,49.2146,48.9989,49.1529,143100.0
2010-03-16 09:30:00,63.96,64.3,63.89,64.28,80800.0,49.2685,49.5304,49.2146,49.515,80800.0
2010-03-16 10:00:00,64.28,64.36,64.12,64.23,59000.0,49.515,49.5766,49.3917,49.4765,59000.0
2010-03-16 10:30:00,64.23,64.49,64.16,64.45,61200.0,49.4765,49.6768,49.4226,49.6459,61200.0
2010-03-16 11:00:00,64.46,64.67,64.45,64.48,79600.0,49.6536,49.8154,49.6459,49.6691,79600.0
2010-03-16 11:30:00,64.49,64.52,64.34,64.45,48000.0,49.6768,49.6999,49.5612,49.6459,48000.0
2010-03-16 12:00:00,64.45,64.48,64.37,64.44,49900.0,49.6459,49.6691,49.5843,49.6382,49900.0
2010-03-16 12:30:00,64.42,64.48,64.27,64.29,36800.0,49.6228,49.6691,49.5073,49.5227,36800.0
2010-03-16 13:00:00,64.28,64.35,64.18,64.23,22400.0,49.515,49.5689,49.438,49.4765,22400.0
2010-03-16 13:30:00,64.23,64.27,64.18,64.21,18300.0,49.4765,49.5073,49.438,49.4611,18300.0
2010-03-16 14:00:00,64.22,64.38,64.14,64.3,58400.0,49.4688,49.592,49.4071,49.5304,58400.0
2010-03-16 14:30:00,64.3,64.35,64.09,64.32,73500.0,49.5304,49.5689,49.3686,49.5458,73500.0
2010-03-16 15:00:00,64.31,64.47,64.27,64.43,66600.0,49.5381,49.6613,49.5073,49.6305,66600.0
2010-03-16 15:30:00,64.42,64.5,64.27,64.44,263800.0,49.6228,49.6845,49.5073,49.6382,263800.0
2010-03-17 09:30:00,64.74,65.28,64.46,65.25,88300.0,49.8693,50.2853,49.6536,50.2622,88300.0
2010-03-17 10:00:00,65.23,65.29,64.95,65.01,122600.0,50.2468,50.293,50.0311,50.0773,122600.0
2010-03-17 10:30:00,65.01,65.28,65.01,65.19,92800.0,50.0773,50.2853,50.0773,50.216,92800.0
2010-03-17 11:00:00,65.19,65.2,64.96,64.99,148500.0,50.216,50.2237,50.0388,50.0619,148500.0
2010-03-17 11:30:00,64.99,65.36,64.97,65.25,62100.0,50.0619,50.3469,50.0465,50.2622,62100.0
2010-03-17 12:00:00,65.25,65.4,65.2,65.4,82700.0,50.2622,50.3777,50.2237,50.3777,82700.0
2010-03-17 12:30:00,65.38,65.4,65.25,65.34,101800.0,50.3623,50.3777,50.2622,50.3315,101800.0
2010-03-17 13:00:00,65.32,65.58,65.24,65.54,62800.0,50.3161,50.5164,50.2545,50.4856,62800.0
2010-03-17 13:30:00,65.52,65.74,65.5,65.69,81600.0,50.4702,50.6396,50.4548,50.6011,81600.0
2010-03-17 14:00:00,65.69,65.72,65.63,65.64,98700.0,50.6011,50.6242,50.5549,50.5626,98700.0
2010-03-17 14:30:00,65.61,65.63,65.32,65.35,126300.0,50.5395,50.5549,50.3161,50.3392,126300.0
2010-03-17 15:00:00,65.33,65.5,65.02,65.18,149900.0,50.3238,50.4548,50.085,50.2083,149900.0
2010-03-17 15:30:00,65.19,65.36,65.04,65.36,220100.0,50.216,50.3469,50.1004,50.3469,220100.0
2010-03-18 09:30:00,65.26,65.56,65.11,65.52,55000.0,50.2699,50.501,50.1543,50.4702,55000.0
2010-03-18 10:00:00,65.52,65.89,65.45,65.69,101600.0,50.4702,50.7552,50.4162,50.6011,101600.0
2010-03-18 10:30:00,65.69,65.91,65.63,65.84,106900.0,50.6011,50.7706,50.5549,50.7167,106900.0
2010-03-18 11:00:00,65.86,65.86,65.66,65.69,76500.0,50.7321,50.7321,50.578,50.6011,76500.0
2010-03-18 11:30:00,65.69,65.71,65.42,65.53,85500.0,50.6011,50.6165,50.3931,50.4779,85500.0
2010-03-18 12:00:00,65.53,65.53,65.39,65.47,125100.0,50.4779,50.4779,50.37,50.4317,125100.0
2010-03-18 12:30:00,65.46,65.5,65.42,65.48,94800.0,50.4239,50.4548,50.3931,50.4394,94800.0
2010-03-18 13:00:00,65.47,65.6,65.44,65.52,19800.0,50.4317,50.5318,50.4085,50.4702,19800.0
2010-03-18 13:30:00,65.53,65.6,65.49,65.54,50800.0,50.4779,50.5318,50.4471,50.4856,50800.0
2010-03-18 14:00:00,65.55,65.59,65.49,65.55,52900.0,50.4933,50.5241,50.4471,50.4933,52900.0
2010-03-18 14:30:00,65.56,65.69,65.47,65.48,83300.0,50.501,50.6011,50.4317,50.4394,83300.0
2010-03-18 15:00:00,65.48,65.6,65.46,65.53,99500.0,50.4394,50.5318,50.4239,50.4779,99500.0
2010-03-18 15:30:00,65.52,65.63,65.49,65.52,212600.0,50.4702,50.5549,50.4471,50.4702,212600.0
2010-03-19 09:30:00,65.75,66.41,65.7,65.83,426300.0,50.6473,51.1557,50.6088,50.709,426300.0
2010-03-19 10:00:00,65.83,65.9,65.43,65.59,121400.0,50.709,50.7629,50.4008,50.5241,121400.0
2010-03-19 10:30:00,65.57,65.66,65.43,65.53,115700.0,50.5087,50.578,50.4008,50.4779,115700.0
2010-03-19 11:00:00,65.52,65.54,65.13,65.4,110400.0,50.4702,50.4856,50.1697,50.3777,110400.0
2010-03-19 11:30:00,65.38,65.45,65.24,65.35,86800.0,50.3623,50.4162,50.2545,50.3392,86800.0
2010-03-19 12:00:00,65.34,65.42,65.07,65.19,97000.0,50.3315,50.3931,50.1235,50.216,97000.0
2010-03-19 12:30:00,65.16,65.39,65.12,65.25,95700.0,50.1929,50.37,50.162,50.2622,95700.0
2010-03-19 13:00:00,65.24,65.37,65.04,65.14,70600.0,50.2545,50.3546,50.1004,50.1775,70600.0
2010-03-19 13:30:00,65.11,65.25,65.02,65.2,73500.0,50.1543,50.2622,50.085,50.2237,73500.0
2010-03-19 14:00:00,65.21,65.39,65.19,65.37,51900.0,50.2314,50.37,50.216,50.3546,51900.0
2010-03-19 14:30:00,65.38,65.38,65.15,65.15,43800.0,50.3623,50.3623,50.1852,50.1852,43800.0
2010-03-19 15:00:00,65.13,65.2,65.0,65.01,104600.0,50.1697,50.2237,50.0696,50.0773,104600.0
2010-03-19 15:30:00,65.01,65.13,64.89,65.04,216000.0,50.0773,50.1697,49.9849,50.1004,216000.0
2010-03-22 09:30:00,64.53,65.44,64.21,65.25,102900.0,49.7076,50.4085,49.4611,50.2622,102900.0
2010-03-22 10:00:00,65.25,65.38,64.89,65.37,68000.0,50.2622,50.3623,49.9849,50.3546,68000.0
2010-03-22 10:30:00,65.37,65.55,65.28,65.37,86300.0,50.3546,50.4933,50.2853,50.3546,86300.0
2010-03-22 11:00:00,65.38,65.48,65.25,65.26,56500.0,50.3623,50.4394,50.2622,50.2699,56500.0
2010-03-22 11:30:00,65.26,65.45,65.2,65.38,35700.0,50.2699,50.4162,50.2237,50.3623,35700.0
2010-03-22 12:00:00,65.39,65.42,65.24,65.37,22700.0,50.37,50.3931,50.2545,50.3546,22700.0
2010-03-22 12:30:00,65.39,65.47,65.28,65.34,45000.0,50.37,50.4317,50.2853,50.3315,45000.0
2010-03-22 13:00:00,65.34,65.57,65.34,65.39,24900.0,50.3315,50.5087,50.3315,50.37,24900.0
2010-03-22 13:30:00,65.4,65.53,65.4,65.44,50700.0,50.3777,50.4779,50.3777,50.4085,50700.0
2010-03-22 14:00:00,65.45,65.47,65.31,65.42,39300.0,50.4162,50.4317,50.3084,50.3931,39300.0
2010-03-22 14:30:00,65.43,65.62,65.38,65.45,49800.0,50.4008,50.5472,50.3623,50.4162,49800.0
2010-03-22 15:00:00,65.46,65.55,65.38,65.48,63300.0,50.4239,50.4933,50.3623,50.4394,63300.0
2010-03-22 15:30:00,65.47,65.61,65.42,65.54,150700.0,50.4317,50.5395,50.3931,50.4856,150700.0
2010-03-23 09:30:00,65.78,65.98,65.16,65.66,93600.0,50.6704,50.8245,50.1929,50.578,93600.0
2010-03-23 10:00:00,65.68,66.19,65.6,66.14,100600.0,50.5934,50.9863,50.5318,50.9478,100600.0
2010-03-23 10:30:00,66.14,66.19,65.79,65.84,114900.0,50.9478,50.9863,50.6781,50.7167,114900.0
2010-03-23 11:00:00,65.83,65.99,65.64,65.99,103400.0,50.709,50.8322,50.5626,50.8322,103400.0
2010-03-23 11:30:00,66.01,66.16,65.82,66.05,94100.0,50.8476,50.9632,50.7013,50.8784,94100.0
2010-03-23 12:00:00,66.04,66.25,66.0,66.17,79200.0,50.8707,51.0325,50.8399,50.9709,79200.0
2010-03-23 12:30:00,66.17,66.2,66.02,66.1,38100.0,50.9709,50.994,50.8553,50.9169,38100.0
2010-03-23 13:00:00,66.09,66.28,66.09,66.16,55400.0,50.9092,51.0556,50.9092,50.9632,55400.0
2010-03-23 13:30:00,66.17,66.17,65.97,65.97,37400.0,50.9709,50.9709,50.8168,50.8168,37400.0
2010-03-23 14:00:00,65.97,66.1,65.96,66.09,41400.0,50.8168,50.9169,50.8091,50.9092,41400.0
2010-03-23 14:30:00,66.09,66.21,66.05,66.2,50100.0,50.9092,51.0017,50.8784,50.994,50100.0
2010-03-23 15:00:00,66.2,66.68,66.17,66.68,82200.0,50.994,51.3637,50.9709,51.3637,82200.0
2010-03-23 15:30:00,66.66,66.71,66.52,66.59,138900.0,51.3483,51.3868,51.2405,51.2944,138900.0
2010-03-24 09:30:00,66.49,66.55,65.97,66.0,111500.0,51.2174,51.2636,50.8168,50.8399,111500.0
2010-03-24 10:00:00,65.97,66.37,65.87,65.96,75400.0,50.8168,51.1249,50.7398,50.8091,75400.0
2010-03-24 10:30:00,65.98,66.14,65.9,65.94,84400.0,50.8245,50.9478,50.7629,50.7937,84400.0
2010-03-24 11:00:00,65.95,66.01,65.64,65.81,83700.0,50.8014,50.8476,50.5626,50.6936,83700.0
2010-03-24 11:30:00,65.79,66.0,65.79,65.98,235500.0,50.6781,50.8399,50.6781,50.8245,235500.0
2010-03-24 12:00:00,65.97,66.14,65.93,65.98,79000.0,50.8168,50.9478,50.786,50.8245,79000.0
2010-03-24 12:30:00,65.98,66.04,65.83,65.83,82500.0,50.8245,50.8707,50.709,50.709,82500.0
2010-03-24 13:00:00,65.83,65.86,65.58,65.61,90600.0,50.709,50.7321,50.5164,50.5395,90600.0
2010-03-24 13:30:00,65.61,65.67,65.38,65.52,118600.0,50.5395,50.5857,50.3623,50.4702,118600.0
2010-03-24 14:00:00,65.5,65.6,65.39,65.41,97600.0,50.4548,50.5318,50.37,50.3854,97600.0
2010-03-24 14:30:00,65.41,65.53,65.3,65.31,102900.0,50.3854,50.4779,50.3007,50.3084,102900.0
2010-03-24 15:00:00,65.32,65.52,65.26,65.4,79900.0,50.3161,50.4702,50.2699,50.3777,79900.0
2010-03-24 15:30:00,65.39,65.54,65.34,65.38,209800.0,50.37,50.4856,50.3315,50.3623,209800.0
2010-03-25 09:30:00,66.16,66.42,65.73,65.96,126900.0,50.9632,51.1634,50.6319,50.8091,126900.0
2010-03-25 10:00:00,65.94,66.06,65.78,65.95,124600.0,50.7937,50.8861,50.6704,50.8014,124600.0
2010-03-25 10:30:00,65.97,66.03,65.78,65.79,134900.0,50.8168,50.863,50.6704,50.6781,134900.0
2010-03-25 11:00:00,65.79,66.09,65.78,65.98,142600.0,50.6781,50.9092,50.6704,50.8245,142600.0
2010-03-25 11:30:00,65.98,66.0,65.75,65.75,201100.0,50.8245,50.8399,50.6473,50.6473,201100.0
2010-03-25 12:00:00,65.76,65.77,65.62,65.73,104600.0,50.655,50.6627,50.5472,50.6319,104600.0
2010-03-25 12:30:00,65.74,65.93,65.74,65.91,62400.0,50.6396,50.786,50.6396,50.7706,62400.0
2010-03-25 13:00:00,65.9,65.91,65.78,65.8,87800.0,50.7629,50.7706,50.6704,50.6858,87800.0
2010-03-25 13:30:00,65.81,65.88,65.52,65.59,77800.0,50.6936,50.7475,50.4702,50.5241,77800.0
2010-03-25 14:00:00,65.6,65.8,65.48,65.53,68100.0,50.5318,50.6858,50.4394,50.4779,68100.0
2010-03-25 14:30:00,65.53,65.68,65.39,65.52,79000.0,50.4779,50.5934,50.37,50.4702,79000.0
2010-03-25 15:00:00,65.52,65.72,65.4,65.4,138500.0,50.4702,50.6242,50.3777,50.3777,138500.0
2010-03-25 15:30:00,65.4,65.42,64.7,64.77,418200.0,50.3777,50.3931,49.8385,49.8924,418200.0
2010-03-26 09:30:00,65.01,65.71,65.0,65.55,75100.0,50.0773,50.6165,50.0696,50.4933,75100.0
2010-03-26 10:00:00,65.58,65.93,65.5,65.83,71500.0,50.5164,50.786,50.4548,50.709,71500.0
2010-03-26 10:30:00,65.86,65.92,65.46,65.49,57900.0,50.7321,50.7783,50.4239,50.4471,57900.0
2010-03-26 11:00:00,65.48,65.58,65.28,65.29,82100.0,50.4394,50.5164,50.2853,50.293,82100.0
2010-03-26 11:30:00,65.31,65.36,65.05,65.07,88500.0,50.3084,50.3469,50.1081,50.1235,88500.0
2010-03-26 12:00:00,65.07,65.08,64.77,64.83,148800.0,50.1235,50.1312,49.8924,49.9387,148800.0
2010-03-26 12:30:00,64.83,64.84,64.44,64.56,111600.0,49.9387,49.9464,49.6382,49.7307,111600.0
2010-03-26 13:00:00,64.55,64.83,64.52,64.6,124600.0,49.723,49.9387,49.6999,49.7615,124600.0
2010-03-26 13:30:00,64.6,64.82,64.6,64.65,99800.0,49.7615,49.931,49.7615,49.8,99800.0
2010-03-26 14:00:00,64.65,64.8,64.6,64.76,107100.0,49.8,49.9155,49.7615,49.8847,107100.0
2010-03-26 14:30:00,64.77,64.88,64.62,64.67,105500.0,49.8924,49.9772,49.7769,49.8154,105500.0
2010-03-26 15:00:00,64.67,64.75,64.49,64.56,171300.0,49.8154,49.877,49.6768,49.7307,171300.0
2010-03-26 15:30:00,64.56,64.68,64.5,64.62,338000.0,49.7307,49.8231,49.6845,49.7769,338000.0
2010-03-29 09:30:00,64.92,65.27,64.77,65.0,63400.0,50.008,50.2776,49.8924,50.0696,63400.0
2010-03-29 10:00:00,64.98,65.1,64.86,64.98,62300.0,50.0542,50.1466,49.9618,50.0542,62300.0
2010-03-29 10:30:00,64.98,65.06,64.84,64.99,75000.0,50.0542,50.1158,49.9464,50.0619,75000.0
2010-03-29 11:00:00,64.99,65.17,64.89,65.07,83700.0,50.0619,50.2006,49.9849,50.1235,83700.0
2010-03-29 11:30:00,65.07,65.08,64.89,64.95,106700.0,50.1235,50.1312,49.9849,50.0311,106700.0
2010-03-29 12:00:00,64.94,65.02,64.85,65.0,174600.0,50.0234,50.085,49.9541,50.0696,174600.0
2010-03-29 12:30:00,65.0,65.13,64.95,65.03,163300.0,50.0696,50.1697,50.0311,50.0927,163300.0
2010-03-29 13:00:00,65.02,65.21,64.96,65.13,103300.0,50.085,50.2314,50.0388,50.1697,103300.0
2010-03-29 13:30:00,65.13,65.18,64.93,65.13,100500.0,50.1697,50.2083,50.0157,50.1697,100500.0
2010-03-29 14:00:00,65.13,65.31,65.11,65.23,96800.0,50.1697,50.3084,50.1543,50.2468,96800.0
2010-03-29 14:30:00,65.24,65.26,65.11,65.21,43500.0,50.2545,50.2699,50.1543,50.2314,43500.0
2010-03-29 15:00:00,65.22,65.28,65.17,65.23,40600.0,50.2391,50.2853,50.2006,50.2468,40600.0
2010-03-29 15:30:00,65.24,65.26,65.19,65.26,130100.0,50.2545,50.2699,50.216,50.2699,130100.0
2010-03-30 09:30:00,65.57,66.23,65.57,65.97,187200.0,50.5087,51.0171,50.5087,50.8168,187200.0
2010-03-30 10:00:00,65.97,66.13,65.78,65.8,95300.0,50.8168,50.94,50.6704,50.6858,95300.0
2010-03-30 10:30:00,65.81,65.97,65.8,65.87,138600.0,50.6936,50.8168,50.6858,50.7398,138600.0
2010-03-30 11:00:00,65.86,65.88,65.35,65.57,71100.0,50.7321,50.7475,50.3392,50.5087,71100.0
2010-03-30 11:30:00,65.57,65.75,65.54,65.72,36900.0,50.5087,50.6473,50.4856,50.6242,36900.0
2010-03-30 12:00:00,65.73,65.77,65.63,65.72,50900.0,50.6319,50.6627,50.5549,50.6242,50900.0
2010-03-30 12:30:00,65.74,65.74,65.6,65.62,84700.0,50.6396,50.6396,50.5318,50.5472,84700.0
2010-03-30 13:00:00,65.62,65.63,65.34,65.41,55300.0,50.5472,50.5549,50.3315,50.3854,55300.0
2010-03-30 13:30:00,65.4,65.58,65.39,65.5,63200.0,50.3777,50.5164,50.37,50.4548,63200.0
2010-03-30 14:00:00,65.51,65.56,65.46,65.55,29000.0,50.4625,50.501,50.4239,50.4933,29000.0
2010-03-30 14:30:00,65.55,65.71,65.53,65.62,114400.0,50.4933,50.6165,50.4779,50.5472,114400.0
2010-03-30 15:00:00,65.64,65.66,65.51,65.57,62500.0,50.5626,50.578,50.4625,50.5087,62500.0
2010-03-30 15:30:00,65.56,65.57,65.4,65.5,154400.0,50.501,50.5087,50.3777,50.4548,154400.0
2010-03-31 09:30:00,65.33,65.5,64.95,65.17,133700.0,50.3238,50.4548,50.0311,50.2006,133700.0
2010-03-31 10:00:00,65.18,65.55,65.14,65.5,115500.0,50.2083,50.4933,50.1775,50.4548,115500.0
2010-03-31 10:30:00,65.5,65.53,65.22,65.28,79300.0,50.4548,50.4779,50.2391,50.2853,79300.0
2010-03-31 11:00:00,65.28,65.28,65.04,65.09,79900.0,50.2853,50.2853,50.1004,50.1389,79900.0
2010-03-31 11:30:00,65.09,65.21,65.07,65.16,86000.0,50.1389,50.2314,50.1235,50.1929,86000.0
2010-03-31 12:00:00,65.16,65.27,65.06,65.19,40100.0,50.1929,50.2776,50.1158,50.216,40100.0
2010-03-31 12:30:00,65.19,65.22,65.11,65.18,39100.0,50.216,50.2391,50.1543,50.2083,39100.0
2010-03-31 13:00:00,65.17,65.19,65.05,65.19,39000.0,50.2006,50.216,50.1081,50.216,39000.0
2010-03-31 13:30:00,65.18,65.29,65.12,65.25,38200.0,50.2083,50.293,50.162,50.2622,38200.0
2010-03-31 14:00:00,65.27,65.37,65.23,65.25,61300.0,50.2776,50.3546,50.2468,50.2622,61300.0
2010-03-31 14:30:00,65.25,65.26,64.93,65.09,82100.0,50.2622,50.2699,50.0157,50.1389,82100.0
2010-03-31 15:00:00,65.08,65.08,64.87,64.99,40600.0,50.1312,50.1312,49.9695,50.0619,40600.0
2010-03-31 15:30:00,65.0,65.01,64.69,64.75,192600.0,50.0696,50.0773,49.8308,49.877,192600.0
2010-04-01 09:30:00,65.12,65.69,65.12,65.52,95200.0,50.162,50.6011,50.162,50.4702,95200.0
2010-04-01 10:00:00,65.52,65.63,65.43,65.49,113200.0,50.4702,50.5549,50.4008,50.4471,113200.0
2010-04-01 10:30:00,65.5,65.5,65.27,65.34,33200.0,50.4548,50.4548,50.2776,50.3315,33200.0
2010-04-01 11:00:00,65.35,65.42,65.12,65.27,25500.0,50.3392,50.3931,50.162,50.2776,25500.0
2010-04-01 11:30:00,65.29,65.4,65.26,65.32,30500.0,50.293,50.3777,50.2699,50.3161,30500.0
2010-04-01 12:00:00,65.33,65.4,65.3,65.32,34400.0,50.3238,50.3777,50.3007,50.3161,34400.0
2010-04-01 12:30:00,65.32,65.32,65.18,65.18,20500.0,50.3161,50.3161,50.2083,50.2083,20500.0
2010-04-01 13:00:00,65.17,65.19,65.09,65.13,20800.0,50.2006,50.216,50.1389,50.1697,20800.0
2010-04-01 13:30:00,65.12,65.24,64.95,65.05,48800.0,50.162,50.2545,50.0311,50.1081,48800.0
2010-04-01 14:00:00,65.06,65.27,64.97,65.11,57000.0,50.1158,50.2776,50.0465,50.1543,57000.0
2010-04-01 14:30:00,65.12,65.15,64.8,65.0,83000.0,50.162,50.1852,49.9155,50.0696,83000.0
2010-04-01 15:00:00,65.0,65.13,64.91,65.09,52000.0,50.0696,50.1697,50.0003,50.1389,52000.0
2010-04-01 15:30:00,65.09,65.26,65.05,65.24,188700.0,50.1389,50.2699,50.1081,50.2545,188700.0
2010-04-05 09:30:00,65.4,65.92,65.4,65.92,46200.0,50.3777,50.7783,50.3777,50.7783,46200.0
2010-04-05 10:00:00,65.93,66.1,65.79,66.03,67800.0,50.786,50.9169,50.6781,50.863,67800.0
2010-04-05 10:30:00,66.02,66.11,66.02,66.04,66400.0,50.8553,50.9246,50.8553,50.8707,66400.0
2010-04-05 11:00:00,66.05,66.21,66.01,66.19,59900.0,50.8784,51.0017,50.8476,50.9863,59900.0
2010-04-05 11:30:00,66.18,66.23,66.12,66.23,59200.0,50.9786,51.0171,50.9323,51.0171,59200.0
2010-04-05 12:00:00,66.2,66.25,66.11,66.15,71700.0,50.994,51.0325,50.9246,50.9555,71700.0
2010-04-05 12:30:00,66.14,66.18,66.11,66.11,39200.0,50.9478,50.9786,50.9246,50.9246,39200.0
2010-04-05 13:00:00,66.12,66.32,66.11,66.31,41300.0,50.9323,51.0864,50.9246,51.0787,41300.0
2010-04-05 13:30:00,66.3,66.36,66.21,66.36,67100.0,51.071,51.1172,51.0017,51.1172,67100.0
2010-04-05 14:00:00,66.36,66.49,66.28,66.46,56700.0,51.1172,51.2174,51.0556,51.1942,56700.0
2010-04-05 14:30:00,66.46,66.56,66.38,66.4,56500.0,51.1942,51.2713,51.1326,51.148,56500.0
2010-04-05 15:00:00,66.4,66.55,66.37,66.53,91300.0,51.148,51.2636,51.1249,51.2482,91300.0
2010-04-05 15:30:00,66.52,66.53,66.35,66.47,136900.0,51.2405,51.2482,51.1095,51.202,136900.0
2010-04-06 09:30:00,66.16,66.28,65.74,66.08,66400.0,50.9632,51.0556,50.6396,50.9015,66400.0
2010-04-06 10:00:00,66.09,66.23,65.97,66.09,74000.0,50.9092,51.0171,50.8168,50.9092,74000.0
2010-04-06 10:30:00,66.11,66.16,65.93,66.05,88900.0,50.9246,50.9632,50.786,50.8784,88900.0
2010-04-06 11:00:00,66.05,66.11,65.99,66.04,185900.0,50.8784,50.9246,50.8322,50.8707,185900.0
2010-04-06 11:30:00,66.04,66.13,65.88,65.89,32500.0,50.8707,50.94,50.7475,50.7552,32500.0
2010-04-06 12:00:00,65.9,65.96,65.84,65.84,27400.0,50.7629,50.8091,50.7167,50.7167,27400.0
2010-04-06 12:30:00,65.85,65.88,65.7,65.82,47300.0,50.7244,50.7475,50.6088,50.7013,47300.0
2010-04-06 13:00:00,65.85,65.88,65.79,65.82,25600.0,50.7244,50.7475,50.6781,50.7013,25600.0
2010-04-06 13:30:00,65.82,65.96,65.78,65.93,32100.0,50.7013,50.8091,50.6704,50.786,32100.0
2010-04-06 14:00:00,65.94,66.25,65.94,66.16,54000.0,50.7937,51.0325,50.7937,50.9632,54000.0
2010-04-06 14:30:00,66.18,66.3,66.18,66.25,55700.0,50.9786,51.071,50.9786,51.0325,55700.0
2010-04-06 15:00:00,66.26,66.28,66.2,66.21,83300.0,51.0402,51.0556,50.994,51.0017,83300.0
2010-04-06 15:30:00,66.21,66.31,66.2,66.3,128500.0,51.0017,51.0787,50.994,51.071,128500.0
2010-04-07 09:30:00,66.05,66.66,65.9,66.63,102300.0,50.8784,51.3483,50.7629,51.3252,102300.0
2010-04-07 10:00:00,66.63,66.81,66.58,66.67,182200.0,51.3252,51.4639,51.2867,51.356,182200.0
2010-04-07 10:30:00,66.68,66.78,66.43,66.57,80600.0,51.3637,51.4407,51.1711,51.279,80600.0
2010-04-07 11:00:00,66.59,67.0,66.55,66.99,100000.0,51.2944,51.6102,51.2636,51.6025,100000.0
2010-04-07 11:30:00,66.98,67.04,66.82,67.03,85800.0,51.5948,51.641,51.4716,51.6333,85800.0
2010-04-07 12:00:00,67.04,67.06,67.0,67.02,66300.0,51.641,51.6564,51.6102,51.6256,66300.0
2010-04-07 12:30:00,67.0,67.04,66.83,66.83,95800.0,51.6102,51.641,51.4793,51.4793,95800.0
2010-04-07 13:00:00,66.84,66.96,66.82,66.91,36400.0,51.487,51.5794,51.4716,51.5409,36400.0
2010-04-07 13:30:00,66.91,66.95,66.7,66.93,39700.0,51.5409,51.5717,51.3791,51.5563,39700.0
2010-04-07 14:00:00,66.94,66.97,66.73,66.79,43300.0,51.564,51.5871,51.4022,51.4484,43300.0
2010-04-07 14:30:00,66.78,66.78,66.47,66.53,66500.0,51.4407,51.4407,51.202,51.2482,66500.0
2010-04-07 15:00:00,66.52,66.54,66.09,66.25,71800.0,51.2405,51.2559,50.9092,51.0325,71800.0
2010-04-07 15:30:00,66.25,66.52,66.22,66.52,176100.0,51.0325,51.2405,51.0094,51.2405,176100.0
2010-04-08 09:30:00,66.37,66.47,65.84,66.19,130400.0,51.1249,51.202,50.7167,50.9863,130400.0
2010-04-08 10:00:00,66.18,66.35,66.17,66.25,111000.0,50.9786,51.1095,50.9709,51.0325,111000.0
2010-04-08 10:30:00,66.24,66.48,66.24,66.43,72000.0,51.0248,51.2097,51.0248,51.1711,72000.0
2010-04-08 11:00:00,66.43,66.64,66.42,66.6,67100.0,51.1711,51.3329,51.1634,51.3021,67100.0
2010-04-08 11:30:00,66.6,67.02,66.57,67.02,102900.0,51.3021,51.6256,51.279,51.6256,102900.0
2010-04-08 12:00:00,67.01,67.36,66.97,67.34,143400.0,51.6179,51.8875,51.5871,51.8721,143400.0
2010-04-08 12:30:00,67.35,67.37,67.17,67.36,87800.0,51.8798,51.8952,51.7412,51.8875,87800.0
2010-04-08 13:00:00,67.36,67.45,67.31,67.38,84500.0,51.8875,51.9568,51.849,51.9029,84500.0
2010-04-08 13:30:00,67.39,67.51,67.34,67.49,108600.0,51.9106,52.0031,51.8721,51.9877,108600.0
2010-04-08 14:00:00,67.49,67.55,67.43,67.48,79400.0,51.9877,52.0339,51.9414,51.98,79400.0
2010-04-08 14:30:00,67.47,67.64,67.42,67.53,112000.0,51.9723,52.1032,51.9337,52.0185,112000.0
2010-04-08 15:00:00,67.53,67.67,67.45,67.59,143900.0,52.0185,52.1263,51.9568,52.0647,143900.0
2010-04-08 15:30:00,67.58,67.75,67.55,67.6,319600.0,52.057,52.1879,52.0339,52.0724,319600.0
2010-04-09 09:30:00,67.77,68.0,67.51,67.97,51300.0,52.2033,52.3805,52.0031,52.3574,51300.0
2010-04-09 10:00:00,67.97,68.21,67.96,68.08,73600.0,52.3574,52.5423,52.3497,52.4421,73600.0
2010-04-09 10:30:00,68.1,68.33,68.08,68.31,74900.0,52.4575,52.6347,52.4421,52.6193,74900.0
2010-04-09 11:00:00,68.32,68.45,68.29,68.38,88800.0,52.627,52.7271,52.6039,52.6732,88800.0
2010-04-09 11:30:00,68.35,68.47,68.22,68.23,60200.0,52.6501,52.7426,52.55,52.5577,60200.0
2010-04-09 12:00:00,68.27,68.49,68.23,68.48,46600.0,52.5885,52.758,52.5577,52.7503,46600.0
2010-04-09 12:30:00,68.48,68.55,68.44,68.51,57700.0,52.7503,52.8042,52.7194,52.7734,57700.0
2010-04-09 13:00:00,68.52,68.62,68.42,68.6,73900.0,52.7811,52.8581,52.704,52.8427,73900.0
2010-04-09 13:30:00,68.6,68.67,68.48,68.62,104500.0,52.8427,52.8966,52.7503,52.8581,104500.0
2010-04-09 14:00:00,68.6,68.66,68.46,68.48,212200.0,52.8427,52.8889,52.7349,52.7503,212200.0
2010-04-09 14:30:00,68.47,68.47,68.41,68.42,29900.0,52.7426,52.7426,52.6963,52.704,29900.0
2010-04-09 15:00:00,68.41,68.43,68.28,68.32,58800.0,52.6963,52.7117,52.5962,52.627,58800.0
2010-04-09 15:30:00,68.33,68.54,68.3,68.51,137300.0,52.6347,52.7965,52.6116,52.7734,137300.0
2010-04-12 09:30:00,69.54,69.66,68.5,68.65,149400.0,53.5668,53.6592,52.7657,52.8812,149400.0
2010-04-12 10:00:00,68.65,69.07,68.65,69.0,91900.0,52.8812,53.2047,52.8812,53.1508,91900.0
2010-04-12 10:30:00,69.0,69.0,68.74,68.83,57700.0,53.1508,53.1508,52.9505,53.0199,57700.0
2010-04-12 11:00:00,68.84,68.9,68.71,68.75,97100.0,53.0276,53.0738,52.9274,52.9582,97100.0
2010-04-12 11:30:00,68.75,68.97,68.74,68.91,64800.0,52.9582,53.1277,52.9505,53.0815,64800.0
2010-04-12 12:00:00,68.92,69.05,68.91,69.03,75900.0,53.0892,53.1893,53.0815,53.1739,75900.0
2010-04-12 12:30:00,69.04,69.18,69.0,69.15,44800.0,53.1816,53.2895,53.1508,53.2664,44800.0
2010-04-12 13:00:00,69.16,69.31,69.15,69.26,73000.0,53.2741,53.3896,53.2664,53.3511,73000.0
2010-04-12 13:30:00,69.25,69.43,69.25,69.4,121100.0,53.3434,53.482,53.3434,53.4589,121100.0
2010-04-12 14:00:00,69.39,69.48,69.22,69.32,119100.0,53.4512,53.5206,53.3203,53.3973,119100.0
2010-04-12 14:30:00,69.32,69.42,69.3,69.38,111900.0,53.3973,53.4743,53.3819,53.4435,111900.0
2010-04-12 15:00:00,69.38,69.46,69.32,69.34,156600.0,53.4435,53.5052,53.3973,53.4127,156600.0
2010-04-12 15:30:00,69.34,69.61,69.29,69.5,320900.0,53.4127,53.6207,53.3742,53.536,320900.0
2010-04-13 09:30:00,69.27,69.62,69.03,69.43,83300.0,53.3588,53.6284,53.1739,53.482,83300.0
2010-04-13 10:00:00,69.38,69.53,69.26,69.4,109400.0,53.4435,53.5591,53.3511,53.4589,109400.0
2010-04-13 10:30:00,69.38,69.43,69.2,69.41,189600.0,53.4435,53.482,53.3049,53.4666,189600.0
2010-04-13 11:00:00,69.41,69.5,69.35,69.5,128000.0,53.4666,53.536,53.4204,53.536,128000.0
2010-04-13 11:30:00,69.48,69.54,69.39,69.48,72800.0,53.5206,53.5668,53.4512,53.5206,72800.0
2010-04-13 12:00:00,69.49,69.65,69.45,69.57,62400.0,53.5283,53.6515,53.4975,53.5899,62400.0
2010-04-13 12:30:00,69.55,69.63,69.45,69.55,55100.0,53.5745,53.6361,53.4975,53.5745,55100.0
2010-04-13 13:00:00,69.54,69.59,69.48,69.53,46100.0,53.5668,53.6053,53.5206,53.5591,46100.0
2010-04-13 13:30:00,69.54,69.69,69.52,69.63,51400.0,53.5668,53.6823,53.5514,53.6361,51400.0
2010-04-13 14:00:00,69.61,69.69,69.55,69.57,107800.0,53.6207,53.6823,53.5745,53.5899,107800.0
2010-04-13 14:30:00,69.57,69.78,69.57,69.73,161600.0,53.5899,53.7517,53.5899,53.7131,161600.0
2010-04-13 15:00:00,69.74,69.83,69.61,69.81,121700.0,53.7208,53.7902,53.6207,53.7748,121700.0
2010-04-13 15:30:00,69.81,69.85,69.74,69.77,200600.0,53.7748,53.8056,53.7208,53.7439,200600.0
2010-04-14 09:30:00,70.22,70.81,70.17,70.7,327100.0,54.0906,54.5451,54.0521,54.4603,327100.0
2010-04-14 10:00:00,70.67,70.69,70.23,70.31,212000.0,54.4372,54.4526,54.0983,54.1599,212000.0
2010-04-14 10:30:00,70.32,70.62,70.29,70.57,93100.0,54.1676,54.3987,54.1445,54.3602,93100.0
2010-04-14 11:00:00,70.57,70.62,70.32,70.52,84500.0,54.3602,54.3987,54.1676,54.3217,84500.0
2010-04-14 11:30:00,70.5,70.51,70.35,70.41,71400.0,54.3063,54.314,54.1907,54.2369,71400.0
2010-04-14 12:00:00,70.4,70.63,70.39,70.61,37800.0,54.2292,54.4064,54.2215,54.391,37800.0
2010-04-14 12:30:00,70.61,70.68,70.48,70.51,80900.0,54.391,54.4449,54.2909,54.314,80900.0
2010-04-14 13:00:00,70.51,70.57,70.32,70.45,215400.0,54.314,54.3602,54.1676,54.2678,215400.0
2010-04-14 13:30:00,70.47,70.59,70.34,70.4,226900.0,54.2832,54.3756,54.183,54.2292,226900.0
2010-04-14 14:00:00,70.41,70.66,70.41,70.63,223900.0,54.2369,54.4295,54.2369,54.4064,223900.0
2010-04-14 14:30:00,70.66,70.69,70.51,70.65,152900.0,54.4295,54.4526,54.314,54.4218,152900.0
2010-04-14 15:00:00,70.65,70.65,70.43,70.49,354500.0,54.4218,54.4218,54.2523,54.2986,354500.0
2010-04-14 15:30:00,70.48,70.61,70.43,70.5,407200.0,54.2909,54.391,54.2523,54.3063,407200.0
2010-04-15 09:30:00,70.3,70.6,70.01,70.29,177300.0,54.1522,54.3833,53.9288,54.1445,177300.0
2010-04-15 10:00:00,70.28,70.72,70.28,70.5,97500.0,54.1368,54.4757,54.1368,54.3063,97500.0
2010-04-15 10:30:00,70.55,70.71,70.35,70.42,102800.0,54.3448,54.468,54.1907,54.2446,102800.0
2010-04-15 11:00:00,70.42,70.5,70.26,70.33,71900.0,54.2446,54.3063,54.1214,54.1753,71900.0
2010-04-15 11:30:00,70.34,70.37,70.15,70.3,101500.0,54.183,54.2061,54.0367,54.1522,101500.0
2010-04-15 12:00:00,70.3,70.33,70.24,70.27,116600.0,54.1522,54.1753,54.106,54.1291,116600.0
2010-04-15 12:30:00,70.27,70.32,70.23,70.32,64900.0,54.1291,54.1676,54.0983,54.1676,64900.0
2010-04-15 13:00:00,70.34,70.38,70.25,70.36,47900.0,54.183,54.2138,54.1137,54.1984,47900.0
2010-04-15 13:30:00,70.37,70.49,70.34,70.35,46200.0,54.2061,54.2986,54.183,54.1907,46200.0
2010-04-15 14:00:00,70.36,70.43,70.3,70.37,71200.0,54.1984,54.2523,54.1522,54.2061,71200.0
2010-04-15 14:30:00,70.38,70.43,70.33,70.42,72400.0,54.2138,54.2523,54.1753,54.2446,72400.0
2010-04-15 15:00:00,70.42,70.44,70.29,70.4,124200.0,54.2446,54.26,54.1445,54.2292,124200.0
2010-04-15 15:30:00,70.4,70.42,70.16,70.25,287900.0,54.2292,54.2446,54.0444,54.1137,287900.0
2010-04-16 09:30:00,69.78,70.02,69.38,69.57,285300.0,53.7517,53.9365,53.4435,53.5899,285300.0
2010-04-16 10:00:00,69.58,69.98,69.48,69.85,166000.0,53.5976,53.9057,53.5206,53.8056,166000.0
2010-04-16 10:30:00,69.85,69.85,69.5,69.68,167200.0,53.8056,53.8056,53.536,53.6746,167200.0
2010-04-16 11:00:00,69.65,69.84,69.16,69.31,108100.0,53.6515,53.7979,53.2741,53.3896,108100.0
2010-04-16 11:30:00,69.31,69.42,68.93,68.97,143300.0,53.3896,53.4743,53.0969,53.1277,143300.0
2010-04-16 12:00:00,68.99,69.07,68.89,69.05,91200.0,53.1431,53.2047,53.0661,53.1893,91200.0
2010-04-16 12:30:00,69.05,69.32,68.87,69.3,140100.0,53.1893,53.3973,53.0507,53.3819,140100.0
2010-04-16 13:00:00,69.3,69.5,69.11,69.15,88600.0,53.3819,53.536,53.2355,53.2664,88600.0
2010-04-16 13:30:00,69.17,69.3,68.99,69.09,68900.0,53.2818,53.3819,53.1431,53.2201,68900.0
2010-04-16 14:00:00,69.09,69.41,69.08,69.36,66700.0,53.2201,53.4666,53.2124,53.4281,66700.0
2010-04-16 14:30:00,69.36,69.4,69.0,69.01,96300.0,53.4281,53.4589,53.1508,53.1585,96300.0
2010-04-16 15:00:00,69.01,69.15,68.96,69.02,200000.0,53.1585,53.2664,53.12,53.1662,200000.0
2010-04-16 15:30:00,69.05,69.38,68.98,69.06,286500.0,53.1893,53.4435,53.1354,53.197,286500.0
2010-04-19 09:30:00,69.04,69.64,68.8,69.22,249300.0,53.1816,53.6438,52.9968,53.3203,249300.0
2010-04-19 10:00:00,69.25,69.74,69.25,69.51,117800.0,53.3434,53.7208,53.3434,53.5437,117800.0
2010-04-19 10:30:00,69.51,69.51,69.25,69.36,106500.0,53.5437,53.5437,53.3434,53.4281,106500.0
2010-04-19 11:00:00,69.37,69.37,68.65,68.69,225400.0,53.4358,53.4358,52.8812,52.912,225400.0
2010-04-19 11:30:00,68.7,68.87,68.26,68.39,175600.0,52.9197,53.0507,52.5808,52.6809,175600.0
2010-04-19 12:00:00,68.4,68.44,67.99,68.17,133300.0,52.6886,52.7194,52.3728,52.5115,133300.0
2010-04-19 12:30:00,68.19,68.5,68.17,68.39,101200.0,52.5269,52.7657,52.5115,52.6809,101200.0
2010-04-19 13:00:00,68.39,68.83,68.35,68.81,71300.0,52.6809,53.0199,52.6501,53.0045,71300.0
2010-04-19 13:30:00,68.82,68.82,68.36,68.4,62300.0,53.0122,53.0122,52.6578,52.6886,62300.0
2010-04-19 14:00:00,68.4,68.9,68.38,68.88,85600.0,52.6886,53.0738,52.6732,53.0584,85600.0
2010-04-19 14:30:00,68.89,69.17,68.87,69.03,133700.0,53.0661,53.2818,53.0507,53.1739,133700.0
2010-04-19 15:00:00,69.05,69.23,68.9,69.0,372900.0,53.1893,53.328,53.0738,53.1508,372900.0
2010-04-19 15:30:00,69.01,69.46,68.97,69.38,466900.0,53.1585,53.5052,53.1277,53.4435,466900.0
2010-04-20 09:30:00,71.75,72.5,69.98,70.27,830800.0,55.2691,55.8469,53.9057,54.1291,830800.0
2010-04-20 10:00:00,70.26,70.91,70.05,70.06,555600.0,54.1214,54.6221,53.9596,53.9673,555600.0
2010-04-20 10:30:00,70.08,70.13,69.43,69.72,342400.0,53.9827,54.0213,53.482,53.7054,342400.0
2010-04-20 11:00:00,69.74,70.22,69.56,69.62,145300.0,53.7208,54.0906,53.5822,53.6284,145300.0
2010-04-20 11:30:00,69.62,69.72,69.02,69.67,236300.0,53.6284,53.7054,53.1662,53.6669,236300.0
2010-04-20 12:00:00,69.67,70.13,69.66,69.84,149900.0,53.6669,54.0213,53.6592,53.7979,149900.0
2010-04-20 12:30:00,69.85,69.86,69.16,69.4,127100.0,53.8056,53.8133,53.2741,53.4589,127100.0
2010-04-20 13:00:00,69.42,69.51,68.31,68.41,247300.0,53.4743,53.5437,52.6193,52.6963,247300.0
2010-04-20 13:30:00,68.4,68.57,67.64,67.69,369600.0,52.6886,52.8196,52.1032,52.1417,369600.0
2010-04-20 14:00:00,67.69,67.72,67.12,67.34,493600.0,52.1417,52.1648,51.7026,51.8721,493600.0
2010-04-20 14:30:00,67.34,68.33,67.34,68.11,310200.0,51.8721,52.6347,51.8721,52.4652,310200.0
2010-04-20 15:00:00,68.12,68.18,67.65,67.97,316100.0,52.4729,52.5192,52.1109,52.3574,316100.0
2010-04-20 15:30:00,68.0,68.1,67.66,67.74,471900.0,52.3805,52.4575,52.1186,52.1802,471900.0
2010-04-21 09:30:00,68.37,69.06,68.37,68.65,337100.0,52.6655,53.197,52.6655,52.8812,337100.0
2010-04-21 10:00:00,68.65,69.01,68.47,68.68,170700.0,52.8812,53.1585,52.7426,52.9043,170700.0
2010-04-21 10:30:00,68.65,69.16,68.59,68.85,149800.0,52.8812,53.2741,52.835,53.0353,149800.0
2010-04-21 11:00:00,68.86,68.92,68.59,68.68,113100.0,53.043,53.0892,52.835,52.9043,113100.0
2010-04-21 11:30:00,68.68,69.4,68.59,69.37,209500.0,52.9043,53.4589,52.835,53.4358,209500.0
2010-04-21 12:00:00,69.36,70.03,69.3,70.03,295300.0,53.4281,53.9442,53.3819,53.9442,295300.0
2010-04-21 12:30:00,70.03,70.43,69.98,70.27,229600.0,53.9442,54.2523,53.9057,54.1291,229600.0
2010-04-21 13:00:00,70.25,70.59,70.24,70.48,257100.0,54.1137,54.3756,54.106,54.2909,257100.0
2010-04-21 13:30:00,70.48,70.51,70.38,70.48,144300.0,54.2909,54.314,54.2138,54.2909,144300.0
2010-04-21 14:00:00,70.5,70.8,70.25,70.3,363300.0,54.3063,54.5374,54.1137,54.1522,363300.0
2010-04-21 14:30:00,70.3,70.35,69.96,70.0,285200.0,54.1522,54.1907,53.8903,53.9211,285200.0
2010-04-21 15:00:00,69.99,71.04,69.99,70.95,258900.0,53.9134,54.7222,53.9134,54.6529,258900.0
2010-04-21 15:30:00,70.95,71.17,70.84,71.0,411600.0,54.6529,54.8224,54.5682,54.6914,411600.0
2010-04-22 09:30:00,70.52,70.7,69.86,70.07,213900.0,54.3217,54.4603,53.8133,53.975,213900.0
2010-04-22 10:00:00,70.06,70.8,69.97,70.51,240100.0,53.9673,54.5374,53.898,54.314,240100.0
2010-04-22 10:30:00,70.5,70.61,70.25,70.36,264600.0,54.3063,54.391,54.1137,54.1984,264600.0
2010-04-22 11:00:00,70.33,70.61,70.3,70.51,184100.0,54.1753,54.391,54.1522,54.314,184100.0
2010-04-22 11:30:00,70.53,70.55,70.02,70.09,195000.0,54.3294,54.3448,53.9365,53.9904,195000.0
2010-04-22 12:00:00,70.1,70.26,70.02,70.1,103800.0,53.9981,54.1214,53.9365,53.9981,103800.0
2010-04-22 12:30:00,70.11,70.15,69.75,69.75,122100.0,54.0058,54.0367,53.7285,53.7285,122100.0
2010-04-22 13:00:00,69.74,70.25,69.71,69.95,314000.0,53.7208,54.1137,53.6977,53.8826,314000.0
2010-04-22 13:30:00,69.94,69.95,69.7,69.86,200100.0,53.8749,53.8826,53.69,53.8133,200100.0
2010-04-22 14:00:00,69.86,70.39,69.75,70.39,233800.0,53.8133,54.2215,53.7285,54.2215,233800.0
2010-04-22 14:30:00,70.38,70.45,70.09,70.1,162500.0,54.2138,54.2678,53.9904,53.9981,162500.0
2010-04-22 15:00:00,70.1,70.69,70.04,70.61,227700.0,53.9981,54.4526,53.9519,54.391,227700.0
2010-04-22 15:30:00,70.61,70.63,70.43,70.45,277300.0,54.391,54.4064,54.2523,54.2678,277300.0
2010-04-23 09:30:00,70.13,70.32,69.81,70.29,77100.0,54.0213,54.1676,53.7748,54.1445,77100.0
2010-04-23 10:00:00,70.32,70.84,70.22,70.23,71000.0,54.1676,54.5682,54.0906,54.0983,71000.0
2010-04-23 10:30:00,70.2,70.29,69.93,70.05,70400.0,54.0752,54.1445,53.8672,53.9596,70400.0
2010-04-23 11:00:00,70.09,70.15,69.79,69.93,61400.0,53.9904,54.0367,53.7594,53.8672,61400.0
2010-04-23 11:30:00,69.95,69.99,69.75,69.89,57300.0,53.8826,53.9134,53.7285,53.8364,57300.0
2010-04-23 12:00:00,69.89,69.98,69.75,69.96,100800.0,53.8364,53.9057,53.7285,53.8903,100800.0
2010-04-23 12:30:00,69.99,70.24,69.93,70.24,30000.0,53.9134,54.106,53.8672,54.106,30000.0
2010-04-23 13:00:00,70.22,70.43,70.15,70.41,94000.0,54.0906,54.2523,54.0367,54.2369,94000.0
2010-04-23 13:30:00,70.41,70.46,70.29,70.31,65200.0,54.2369,54.2755,54.1445,54.1599,65200.0
2010-04-23 14:00:00,70.3,70.52,70.28,70.46,90000.0,54.1522,54.3217,54.1368,54.2755,90000.0
2010-04-23 14:30:00,70.44,70.79,70.4,70.79,123100.0,54.26,54.5297,54.2292,54.5297,123100.0
2010-04-23 15:00:00,70.78,70.83,70.62,70.81,102300.0,54.522,54.5605,54.3987,54.5451,102300.0
2010-04-23 15:30:00,70.81,70.99,70.72,70.96,320100.0,54.5451,54.6837,54.4757,54.6606,320100.0
2010-04-26 09:30:00,71.0,71.73,70.89,71.23,131800.0,54.6914,55.2537,54.6067,54.8686,131800.0
2010-04-26 10:00:00,71.23,71.35,71.05,71.24,74500.0,54.8686,54.961,54.7299,54.8763,74500.0
2010-04-26 10:30:00,71.23,71.46,71.21,71.45,51700.0,54.8686,55.0458,54.8532,55.0381,51700.0
2010-04-26 11:00:00,71.45,71.56,71.36,71.45,47300.0,55.0381,55.1228,54.9687,55.0381,47300.0
2010-04-26 11:30:00,71.44,71.5,71.14,71.19,39100.0,55.0304,55.0766,54.7993,54.8378,39100.0
2010-04-26 12:00:00,71.16,71.3,71.02,71.04,53400.0,54.8147,54.9225,54.7068,54.7222,53400.0
2010-04-26 12:30:00,71.06,71.21,71.03,71.21,39100.0,54.7376,54.8532,54.7145,54.8532,39100.0
2010-04-26 13:00:00,71.23,71.26,71.14,71.17,52800.0,54.8686,54.8917,54.7993,54.8224,52800.0
2010-04-26 13:30:00,71.17,71.23,71.11,71.15,67000.0,54.8224,54.8686,54.7762,54.807,67000.0
2010-04-26 14:00:00,71.14,71.29,71.08,71.29,51400.0,54.7993,54.9148,54.753,54.9148,51400.0
2010-04-26 14:30:00,71.28,71.44,71.18,71.25,108700.0,54.9071,55.0304,54.8301,54.884,108700.0
2010-04-26 15:00:00,71.25,71.39,71.14,71.23,167800.0,54.884,54.9918,54.7993,54.8686,167800.0
2010-04-26 15:30:00,71.23,71.38,71.12,71.17,266800.0,54.8686,54.9841,54.7839,54.8224,266800.0
2010-04-27 09:30:00,70.64,71.18,70.57,70.81,119000.0,54.4141,54.8301,54.3602,54.5451,119000.0
2010-04-27 10:00:00,70.75,71.25,70.75,71.16,114800.0,54.4988,54.884,54.4988,54.8147,114800.0
2010-04-27 10:30:00,71.15,71.36,70.81,70.9,138300.0,54.807,54.9687,54.5451,54.6144,138300.0
2010-04-27 11:00:00,70.91,70.94,69.74,69.81,147100.0,54.6221,54.6452,53.7208,53.7748,147100.0
2010-04-27 11:30:00,69.78,69.78,69.37,69.44,121200.0,53.7517,53.7517,53.4358,53.4897,121200.0
2010-04-27 12:00:00,69.45,69.75,69.22,69.31,74800.0,53.4975,53.7285,53.3203,53.3896,74800.0
2010-04-27 12:30:00,69.32,69.53,69.23,69.5,44200.0,53.3973,53.5591,53.328,53.536,44200.0
2010-04-27 13:00:00,69.5,69.98,69.47,69.98,51700.0,53.536,53.9057,53.5129,53.9057,51700.0
2010-04-27 13:30:00,70.03,70.08,69.91,69.91,128300.0,53.9442,53.9827,53.8518,53.8518,128300.0
2010-04-27 14:00:00,69.88,69.95,69.54,69.63,150600.0,53.8287,53.8826,53.5668,53.6361,150600.0
2010-04-27 14:30:00,69.65,69.68,69.13,69.19,100300.0,53.6515,53.6746,53.251,53.2972,100300.0
2010-04-27 15:00:00,69.16,69.58,69.16,69.36,95100.0,53.2741,53.5976,53.2741,53.4281,95100.0
2010-04-27 15:30:00,69.36,69.36,68.5,68.77,238500.0,53.4281,53.4281,52.7657,52.9736,238500.0
2010-04-28 09:30:00,69.26,69.43,68.67,69.1,157300.0,53.3511,53.482,52.8966,53.2278,157300.0
2010-04-28 10:00:00,69.11,69.11,68.64,68.97,154000.0,53.2355,53.2355,52.8735,53.1277,154000.0
2010-04-28 10:30:00,68.96,69.08,68.5,68.64,130700.0,53.12,53.2124,52.7657,52.8735,130700.0
2010-04-28 11:00:00,68.68,68.82,68.17,68.37,145100.0,52.9043,53.0122,52.5115,52.6655,145100.0
2010-04-28 11:30:00,68.38,68.65,68.09,68.48,73300.0,52.6732,52.8812,52.4498,52.7503,73300.0
2010-04-28 12:00:00,68.52,68.86,68.31,68.8,46300.0,52.7811,53.043,52.6193,52.9968,46300.0
2010-04-28 12:30:00,68.79,68.83,68.61,68.73,43200.0,52.9891,53.0199,52.8504,52.9428,43200.0
2010-04-28 13:00:00,68.74,68.83,68.68,68.7,38700.0,52.9505,53.0199,52.9043,52.9197,38700.0
2010-04-28 13:30:00,68.72,68.9,68.72,68.9,30500.0,52.9351,53.0738,52.9351,53.0738,30500.0
2010-04-28 14:00:00,68.9,69.23,68.78,69.14,51000.0,53.0738,53.328,52.9813,53.2587,51000.0
2010-04-28 14:30:00,69.13,69.26,68.96,69.24,68800.0,53.251,53.3511,53.12,53.3357,68800.0
2010-04-28 15:00:00,69.24,69.31,69.03,69.16,79400.0,53.3357,53.3896,53.1739,53.2741,79400.0
2010-04-28 15:30:00,69.15,69.19,68.7,69.09,221700.0,53.2664,53.2972,52.9197,53.2201,221700.0
2010-04-29 09:30:00,69.65,70.39,69.65,70.02,89700.0,53.6515,54.2215,53.6515,53.9365,89700.0
2010-04-29 10:00:00,70.0,70.01,69.7,69.93,59800.0,53.9211,53.9288,53.69,53.8672,59800.0
2010-04-29 10:30:00,69.93,70.85,69.9,70.82,122100.0,53.8672,54.5759,53.8441,54.5528,122100.0
2010-04-29 11:00:00,70.82,70.87,70.49,70.79,92500.0,54.5528,54.5913,54.2986,54.5297,92500.0
2010-04-29 11:30:00,70.77,70.99,70.75,70.88,87300.0,54.5142,54.6837,54.4988,54.599,87300.0
2010-04-29 12:00:00,70.89,70.92,70.67,70.79,47900.0,54.6067,54.6298,54.4372,54.5297,47900.0
2010-04-29 12:30:00,70.78,71.07,70.76,70.96,52700.0,54.522,54.7453,54.5065,54.6606,52700.0
2010-04-29 13:00:00,70.97,71.06,70.91,71.0,69400.0,54.6683,54.7376,54.6221,54.6914,69400.0
2010-04-29 13:30:00,71.0,71.09,70.86,71.03,64500.0,54.6914,54.7607,54.5836,54.7145,64500.0
2010-04-29 14:00:00,71.03,71.09,70.96,71.05,88400.0,54.7145,54.7607,54.6606,54.7299,88400.0
2010-04-29 14:30:00,71.06,71.17,70.88,70.95,67100.0,54.7376,54.8224,54.599,54.6529,67100.0
2010-04-29 15:00:00,70.95,71.12,70.79,71.05,107700.0,54.6529,54.7839,54.5297,54.7299,107700.0
2010-04-29 15:30:00,71.09,71.29,71.05,71.28,255400.0,54.7607,54.9148,54.7299,54.9071,255400.0
2010-04-30 09:30:00,71.22,71.78,70.96,71.01,96100.0,54.8609,55.2923,54.6606,54.6991,96100.0
2010-04-30 10:00:00,70.95,71.07,70.58,70.75,95800.0,54.6529,54.7453,54.3679,54.4988,95800.0
2010-04-30 10:30:00,70.78,71.02,70.37,70.95,86800.0,54.522,54.7068,54.2061,54.6529,86800.0
2010-04-30 11:00:00,71.0,71.08,70.41,70.45,51600.0,54.6914,54.753,54.2369,54.2678,51600.0
2010-04-30 11:30:00,70.45,70.63,70.42,70.56,26200.0,54.2678,54.4064,54.2446,54.3525,26200.0
2010-04-30 12:00:00,70.57,70.59,69.99,70.14,114700.0,54.3602,54.3756,53.9134,54.029,114700.0
2010-04-30 12:30:00,70.15,70.25,69.88,70.02,71200.0,54.0367,54.1137,53.8287,53.9365,71200.0
2010-04-30 13:00:00,70.01,70.08,69.79,69.98,47100.0,53.9288,53.9827,53.7594,53.9057,47100.0
2010-04-30 13:30:00,69.97,70.15,69.94,69.94,47100.0,53.898,54.0367,53.8749,53.8749,47100.0
2010-04-30 14:00:00,69.93,70.15,69.85,70.12,55400.0,53.8672,54.0367,53.8056,54.0136,55400.0
2010-04-30 14:30:00,70.11,70.13,69.72,69.76,91700.0,54.0058,54.0213,53.7054,53.7362,91700.0
2010-04-30 15:00:00,69.77,69.82,69.57,69.6,184900.0,53.7439,53.7825,53.5899,53.613,184900.0
2010-04-30 15:30:00,69.6,69.61,69.09,69.17,357800.0,53.613,53.6207,53.2201,53.2818,357800.0
2010-05-03 09:30:00,69.87,70.28,69.41,70.2,121700.0,53.821,54.1368,53.4666,54.0752,121700.0
2010-05-03 10:00:00,70.18,70.39,70.0,70.29,80700.0,54.0598,54.2215,53.9211,54.1445,80700.0
2010-05-03 10:30:00,70.29,70.43,69.69,69.77,85900.0,54.1445,54.2523,53.6823,53.7439,85900.0
2010-05-03 11:00:00,69.76,70.19,69.72,70.11,78100.0,53.7362,54.0675,53.7054,54.0058,78100.0
2010-05-03 11:30:00,70.14,70.35,70.11,70.29,83200.0,54.029,54.1907,54.0058,54.1445,83200.0
2010-05-03 12:00:00,70.32,70.56,70.18,70.56,55300.0,54.1676,54.3525,54.0598,54.3525,55300.0
2010-05-03 12:30:00,70.58,70.88,70.56,70.88,41400.0,54.3679,54.599,54.3525,54.599,41400.0
2010-05-03 13:00:00,70.87,70.87,70.64,70.76,45900.0,54.5913,54.5913,54.4141,54.5065,45900.0
2010-05-03 13:30:00,70.77,70.92,70.77,70.85,44300.0,54.5142,54.6298,54.5142,54.5759,44300.0
2010-05-03 14:00:00,70.85,70.86,70.66,70.81,43100.0,54.5759,54.5836,54.4295,54.5451,43100.0
2010-05-03 14:30:00,70.81,70.84,70.63,70.75,41900.0,54.5451,54.5682,54.4064,54.4988,41900.0
2010-05-03 15:00:00,70.75,70.77,70.53,70.59,69600.0,54.4988,54.5142,54.3294,54.3756,69600.0
2010-05-03 15:30:00,70.59,70.98,70.58,70.79,189500.0,54.3756,54.676,54.3679,54.5297,189500.0
2010-05-04 09:30:00,69.47,69.47,68.36,69.28,160300.0,53.5129,53.5129,52.6578,53.3665,160300.0
2010-05-04 10:00:00,69.27,69.3,68.93,69.01,82800.0,53.3588,53.3819,53.0969,53.1585,82800.0
2010-05-04 10:30:00,68.99,68.99,68.04,68.05,104900.0,53.1431,53.1431,52.4113,52.419,104900.0
2010-05-04 11:00:00,68.05,68.25,67.8,67.97,78200.0,52.419,52.5731,52.2265,52.3574,78200.0
2010-05-04 11:30:00,67.99,68.15,67.86,68.05,87200.0,52.3728,52.4961,52.2727,52.419,87200.0
2010-05-04 12:00:00,68.07,68.11,67.67,67.78,227100.0,52.4344,52.4652,52.1263,52.211,227100.0
2010-05-04 12:30:00,67.79,68.14,67.71,67.95,113400.0,52.2188,52.4884,52.1571,52.342,113400.0
2010-05-04 13:00:00,67.97,68.05,67.55,67.61,146700.0,52.3574,52.419,52.0339,52.0801,146700.0
2010-05-04 13:30:00,67.6,67.72,67.48,67.71,186900.0,52.0724,52.1648,51.98,52.1571,186900.0
2010-05-04 14:00:00,67.71,67.72,67.47,67.55,60100.0,52.1571,52.1648,51.9723,52.0339,60100.0
2010-05-04 14:30:00,67.55,67.82,67.47,67.8,111100.0,52.0339,52.2419,51.9723,52.2265,111100.0
2010-05-04 15:00:00,67.81,68.23,67.68,68.07,156500.0,52.2342,52.5577,52.134,52.4344,156500.0
2010-05-04 15:30:00,68.11,68.14,67.56,67.94,433700.0,52.4652,52.4884,52.0416,52.3343,433700.0
2010-05-05 09:30:00,67.0,67.56,66.64,67.08,150200.0,51.6102,52.0416,51.3329,51.6718,150200.0
2010-05-05 10:00:00,67.08,67.32,66.88,66.9,359500.0,51.6718,51.8567,51.5178,51.5332,359500.0
2010-05-05 10:30:00,66.9,67.34,66.65,67.29,212700.0,51.5332,51.8721,51.3406,51.8336,212700.0
2010-05-05 11:00:00,67.29,67.41,67.04,67.3,133500.0,51.8336,51.926,51.641,51.8413,133500.0
2010-05-05 11:30:00,67.29,67.62,67.18,67.55,145300.0,51.8336,52.0878,51.7489,52.0339,145300.0
2010-05-05 12:00:00,67.56,67.63,67.25,67.38,84600.0,52.0416,52.0955,51.8028,51.9029,84600.0
2010-05-05 12:30:00,67.34,67.45,67.06,67.27,62000.0,51.8721,51.9568,51.6564,51.8182,62000.0
2010-05-05 13:00:00,67.28,67.32,67.02,67.25,92200.0,51.8259,51.8567,51.6256,51.8028,92200.0
2010-05-05 13:30:00,67.26,67.56,67.26,67.49,157400.0,51.8105,52.0416,51.8105,51.9877,157400.0
2010-05-05 14:00:00,67.5,67.53,67.18,67.27,61000.0,51.9954,52.0185,51.7489,51.8182,61000.0
2010-05-05 14:30:00,67.24,67.25,66.78,67.04,94100.0,51.7951,51.8028,51.4407,51.641,94100.0
2010-05-05 15:00:00,67.04,67.35,67.0,67.24,168400.0,51.641,51.8798,51.6102,51.7951,168400.0
2010-05-05 15:30:00,67.24,67.31,67.07,67.18,309000.0,51.7951,51.849,51.6641,51.7489,309000.0
2010-05-06 09:30:00,66.79,67.56,66.76,67.15,124100.0,51.4484,52.0416,51.4253,51.7258,124100.0
2010-05-06 10:00:00,67.17,67.21,66.54,66.54,244100.0,51.7412,51.772,51.2559,51.2559,244100.0
2010-05-06 10:30:00,66.54,66.65,65.91,65.98,144600.0,51.2559,51.3406,50.7706,50.8245,144600.0
2010-05-06 11:00:00,66.02,66.04,65.3,65.64,173400.0,50.8553,50.8707,50.3007,50.5626,173400.0
2010-05-06 11:30:00,65.64,65.7,65.28,65.49,142200.0,50.5626,50.6088,50.2853,50.4471,142200.0
2010-05-06 12:00:00,65.48,65.94,65.48,65.76,79700.0,50.4394,50.7937,50.4394,50.655,79700.0
2010-05-06 12:30:00,65.76,65.83,65.3,65.52,67500.0,50.655,50.709,50.3007,50.4702,67500.0
2010-05-06 13:00:00,65.5,65.62,64.73,64.84,191200.0,50.4548,50.5472,49.8616,49.9464,191200.0
2010-05-06 13:30:00,64.84,64.96,64.38,64.38,104000.0,49.9464,50.0388,49.592,49.592,104000.0
2010-05-06 14:00:00,64.45,64.54,63.1,63.49,216100.0,49.6459,49.7153,48.606,48.9065,216100.0
2010-05-06 14:30:00,63.49,64.03,59.47,63.54,429900.0,48.9065,49.3224,45.8098,48.945,429900.0
2010-05-06 15:00:00,63.53,64.23,62.29,63.86,463300.0,48.9373,49.4765,47.9821,49.1915,463300.0
2010-05-06 15:30:00,63.85,65.04,63.78,64.45,763600.0,49.1838,50.1004,49.1298,49.6459,763600.0
2010-05-07 09:30:00,64.39,64.83,63.33,63.42,225100.0,49.5997,49.9387,48.7832,48.8525,225100.0
2010-05-07 10:00:00,63.42,64.03,61.91,62.33,376900.0,48.8525,49.3224,47.6894,48.0129,376900.0
2010-05-07 10:30:00,62.29,63.14,62.2,62.59,302900.0,47.9821,48.6368,47.9128,48.2132,302900.0
2010-05-07 11:00:00,62.55,63.68,62.46,62.7,433900.0,48.1824,49.0528,48.113,48.2979,433900.0
2010-05-07 11:30:00,62.69,63.58,62.38,63.35,257200.0,48.2902,48.9758,48.0514,48.7986,257200.0
2010-05-07 12:00:00,63.33,63.74,62.86,63.03,269300.0,48.7832,49.099,48.4212,48.5521,269300.0
2010-05-07 12:30:00,63.03,63.22,62.61,62.87,173800.0,48.5521,48.6985,48.2286,48.4289,173800.0
2010-05-07 13:00:00,62.85,63.04,62.31,62.48,126400.0,48.4135,48.5598,47.9975,48.1284,126400.0
2010-05-07 13:30:00,62.47,63.13,62.43,62.67,104900.0,48.1207,48.6291,48.0899,48.2748,104900.0
2010-05-07 14:00:00,62.68,62.81,62.27,62.28,140300.0,48.2825,48.3826,47.9667,47.9744,140300.0
2010-05-07 14:30:00,62.28,62.82,62.22,62.58,232400.0,47.9744,48.3904,47.9282,48.2055,232400.0
2010-05-07 15:00:00,62.57,62.69,62.09,62.3,242900.0,48.1978,48.2902,47.828,47.9898,242900.0
2010-05-07 15:30:00,62.35,62.52,61.91,62.18,528600.0,48.0283,48.1593,47.6894,47.8974,528600.0
2010-05-10 09:30:00,65.76,67.36,64.62,66.79,278100.0,50.655,51.8875,49.7769,51.4484,278100.0
2010-05-10 10:00:00,66.79,66.79,66.04,66.04,263100.0,51.4484,51.4484,50.8707,50.8707,263100.0
2010-05-10 10:30:00,66.01,66.47,66.01,66.17,164800.0,50.8476,51.202,50.8476,50.9709,164800.0
2010-05-10 11:00:00,66.18,67.06,66.17,67.06,217500.0,50.9786,51.6564,50.9709,51.6564,217500.0
2010-05-10 11:30:00,67.07,68.02,66.91,67.91,255800.0,51.6641,52.3959,51.5409,52.3112,255800.0
2010-05-10 12:00:00,67.91,67.94,67.7,67.72,133400.0,52.3112,52.3343,52.1494,52.1648,133400.0
2010-05-10 12:30:00,67.72,67.85,67.41,67.43,140600.0,52.1648,52.265,51.926,51.9414,140600.0
2010-05-10 13:00:00,67.41,67.45,66.72,67.14,171300.0,51.926,51.9568,51.3945,51.7181,171300.0
2010-05-10 13:30:00,67.15,67.44,67.01,67.26,200600.0,51.7258,51.9491,51.6179,51.8105,200600.0
2010-05-10 14:00:00,67.26,67.37,66.99,67.16,240300.0,51.8105,51.8952,51.6025,51.7335,240300.0
2010-05-10 14:30:00,67.14,67.38,66.91,67.35,192200.0,51.7181,51.9029,51.5409,51.8798,192200.0
2010-05-10 15:00:00,67.38,67.4,66.93,66.99,309300.0,51.9029,51.9183,51.5563,51.6025,309300.0
2010-05-10 15:30:00,66.99,67.7,66.89,67.7,564700.0,51.6025,52.1494,51.5255,52.1494,564700.0
2010-05-11 09:30:00,66.89,67.43,66.48,66.76,136200.0,51.5255,51.9414,51.2097,51.4253,136200.0
2010-05-11 10:00:00,66.74,67.33,66.63,67.27,96000.0,51.4099,51.8644,51.3252,51.8182,96000.0
2010-05-11 10:30:00,67.25,67.47,67.11,67.32,125400.0,51.8028,51.9723,51.6949,51.8567,125400.0
2010-05-11 11:00:00,67.29,67.84,67.25,67.78,187100.0,51.8336,52.2573,51.8028,52.211,187100.0
2010-05-11 11:30:00,67.77,67.8,67.44,67.55,159900.0,52.2033,52.2265,51.9491,52.0339,159900.0
2010-05-11 12:00:00,67.53,67.73,67.44,67.52,143800.0,52.0185,52.1725,51.9491,52.0108,143800.0
2010-05-11 12:30:00,67.52,67.62,67.35,67.56,138200.0,52.0108,52.0878,51.8798,52.0416,138200.0
2010-05-11 13:00:00,67.58,67.63,67.49,67.6,141000.0,52.057,52.0955,51.9877,52.0724,141000.0
2010-05-11 13:30:00,67.61,67.97,67.52,67.85,141400.0,52.0801,52.3574,52.0108,52.265,141400.0
2010-05-11 14:00:00,67.83,68.02,67.49,67.71,227100.0,52.2496,52.3959,51.9877,52.1571,227100.0
2010-05-11 14:30:00,67.72,67.72,67.3,67.4,177200.0,52.1648,52.1648,51.8413,51.9183,177200.0
2010-05-11 15:00:00,67.38,67.39,66.85,67.08,221800.0,51.9029,51.9106,51.4947,51.6718,221800.0
2010-05-11 15:30:00,67.07,67.51,66.96,67.08,266500.0,51.6641,52.0031,51.5794,51.6718,266500.0
2010-05-12 09:30:00,67.45,68.45,67.45,68.38,129900.0,51.9568,52.7271,51.9568,52.6732,129900.0
2010-05-12 10:00:00,68.41,69.46,68.3,69.4,174000.0,52.6963,53.5052,52.6116,53.4589,174000.0
2010-05-12 10:30:00,69.39,69.42,68.9,69.06,116700.0,53.4512,53.4743,53.0738,53.197,116700.0
2010-05-12 11:00:00,69.05,69.29,68.62,68.65,111800.0,53.1893,53.3742,52.8581,52.8812,111800.0
2010-05-12 11:30:00,68.63,68.95,68.56,68.73,92400.0,52.8658,53.1123,52.8119,52.9428,92400.0
2010-05-12 12:00:00,68.74,69.0,68.7,68.99,40700.0,52.9505,53.1508,52.9197,53.1431,40700.0
2010-05-12 12:30:00,68.99,69.06,68.82,69.0,34100.0,53.1431,53.197,53.0122,53.1508,34100.0
2010-05-12 13:00:00,68.97,69.35,68.92,69.3,43600.0,53.1277,53.4204,53.0892,53.3819,43600.0
2010-05-12 13:30:00,69.3,69.34,68.97,69.0,73900.0,53.3819,53.4127,53.1277,53.1508,73900.0
2010-05-12 14:00:00,69.01,69.27,68.98,69.26,75700.0,53.1585,53.3588,53.1354,53.3511,75700.0
2010-05-12 14:30:00,69.32,69.37,69.1,69.24,64500.0,53.3973,53.4358,53.2278,53.3357,64500.0
2010-05-12 15:00:00,69.25,69.41,69.02,69.1,156300.0,53.3434,53.4666,53.1662,53.2278,156300.0
2010-05-12 15:30:00,69.1,69.21,68.9,69.07,245000.0,53.2278,53.3126,53.0738,53.2047,245000.0
2010-05-13 09:30:00,68.71,69.21,68.6,69.09,82700.0,52.9274,53.3126,52.8427,53.2201,82700.0
2010-05-13 10:00:00,69.06,69.62,68.97,69.61,161300.0,53.197,53.6284,53.1277,53.6207,161300.0
2010-05-13 10:30:00,69.61,69.69,69.37,69.42,85200.0,53.6207,53.6823,53.4358,53.4743,85200.0
2010-05-13 11:00:00,69.4,69.5,69.23,69.34,53600.0,53.4589,53.536,53.328,53.4127,53600.0
2010-05-13 11:30:00,69.37,69.37,68.87,68.95,82000.0,53.4358,53.4358,53.0507,53.1123,82000.0
2010-05-13 12:00:00,68.93,69.29,68.92,69.29,96900.0,53.0969,53.3742,53.0892,53.3742,96900.0
2010-05-13 12:30:00,69.27,69.33,69.14,69.21,28900.0,53.3588,53.405,53.2587,53.3126,28900.0
2010-05-13 13:00:00,69.22,69.37,69.1,69.32,51700.0,53.3203,53.4358,53.2278,53.3973,51700.0
2010-05-13 13:30:00,69.34,69.55,69.31,69.4,53600.0,53.4127,53.5745,53.3896,53.4589,53600.0
2010-05-13 14:00:00,69.35,69.55,69.28,69.29,39900.0,53.4204,53.5745,53.3665,53.3742,39900.0
2010-05-13 14:30:00,69.29,69.32,68.83,68.91,67400.0,53.3742,53.3973,53.0199,53.0815,67400.0
2010-05-13 15:00:00,68.93,68.97,68.22,68.35,184700.0,53.0969,53.1277,52.55,52.6501,184700.0
2010-05-13 15:30:00,68.35,68.63,68.02,68.19,294600.0,52.6501,52.8658,52.3959,52.5269,294600.0
2010-05-14 09:30:00,68.04,68.04,66.56,66.79,210400.0,52.4113,52.4113,51.2713,51.4484,210400.0
2010-05-14 10:00:00,66.72,67.37,66.59,67.16,158900.0,51.3945,51.8952,51.2944,51.7335,158900.0
2010-05-14 10:30:00,67.14,67.35,66.98,67.1,141600.0,51.7181,51.8798,51.5948,51.6872,141600.0
2010-05-14 11:00:00,67.07,67.07,66.28,66.5,160600.0,51.6641,51.6641,51.0556,51.2251,160600.0
2010-05-14 11:30:00,66.5,66.7,66.06,66.2,112100.0,51.2251,51.3791,50.8861,50.994,112100.0
2010-05-14 12:00:00,66.2,66.28,65.81,66.09,136100.0,50.994,51.0556,50.6936,50.9092,136100.0
2010-05-14 12:30:00,66.11,66.38,66.07,66.34,68600.0,50.9246,51.1326,50.8938,51.1018,68600.0
2010-05-14 13:00:00,66.32,66.4,66.12,66.23,103400.0,51.0864,51.148,50.9323,51.0171,103400.0
2010-05-14 13:30:00,66.22,66.35,66.04,66.2,58400.0,51.0094,51.1095,50.8707,50.994,58400.0
2010-05-14 14:00:00,66.21,66.31,65.92,65.99,128300.0,51.0017,51.0787,50.7783,50.8322,128300.0
2010-05-14 14:30:00,66.02,66.29,65.9,65.99,93100.0,50.8553,51.0633,50.7629,50.8322,93100.0
2010-05-14 15:00:00,66.01,66.15,65.85,66.0,203400.0,50.8476,50.9555,50.7244,50.8399,203400.0
2010-05-14 15:30:00,66.0,66.6,65.9,66.42,341000.0,50.8399,51.3021,50.7629,51.1634,341000.0
2010-05-17 09:30:00,66.54,67.46,66.45,66.52,153300.0,51.2559,51.9646,51.1865,51.2405,153300.0
2010-05-17 10:00:00,66.59,66.62,66.22,66.39,187700.0,51.2944,51.3175,51.0094,51.1403,187700.0
2010-05-17 10:30:00,66.39,66.61,66.23,66.23,192900.0,51.1403,51.3098,51.0171,51.0171,192900.0
2010-05-17 11:00:00,66.23,66.32,65.54,65.84,171600.0,51.0171,51.0864,50.4856,50.7167,171600.0
2010-05-17 11:30:00,65.81,65.94,65.23,65.23,151800.0,50.6936,50.7937,50.2468,50.2468,151800.0
2010-05-17 12:00:00,65.22,65.22,64.5,64.84,149800.0,50.2391,50.2391,49.6845,49.9464,149800.0
2010-05-17 12:30:00,64.83,65.26,64.82,64.84,85100.0,49.9387,50.2699,49.931,49.9464,85100.0
2010-05-17 13:00:00,64.85,65.16,64.83,64.99,143500.0,49.9541,50.1929,49.9387,50.0619,143500.0
2010-05-17 13:30:00,64.96,65.18,64.82,65.1,117300.0,50.0388,50.2083,49.931,50.1466,117300.0
2010-05-17 14:00:00,65.12,65.43,65.09,65.34,148300.0,50.162,50.4008,50.1389,50.3315,148300.0
2010-05-17 14:30:00,65.33,65.9,65.33,65.85,203100.0,50.3238,50.7629,50.3238,50.7244,203100.0
2010-05-17 15:00:00,65.85,66.21,65.58,65.81,162000.0,50.7244,51.0017,50.5164,50.6936,162000.0
2010-05-17 15:30:00,65.8,66.38,65.77,66.24,379500.0,50.6858,51.1326,50.6627,51.0248,379500.0
2010-05-18 09:30:00,66.82,67.13,66.57,66.78,166800.0,51.6776,51.9174,51.4843,51.6467,166800.0
2010-05-18 10:00:00,66.75,66.84,66.45,66.48,129300.0,51.6235,51.6931,51.3914,51.4147,129300.0
2010-05-18 10:30:00,66.47,66.54,65.83,66.32,137600.0,51.4069,51.4611,50.912,51.2909,137600.0
2010-05-18 11:00:00,66.29,66.81,66.29,66.79,65000.0,51.2677,51.6699,51.2677,51.6544,65000.0
2010-05-18 11:30:00,66.82,66.83,66.08,66.24,59000.0,51.6776,51.6853,51.1053,51.229,59000.0
2010-05-18 12:00:00,66.27,66.32,65.83,66.32,78800.0,51.2522,51.2909,50.912,51.2909,78800.0
2010-05-18 12:30:00,66.29,66.72,66.24,66.31,55700.0,51.2677,51.6003,51.229,51.2832,55700.0
2010-05-18 13:00:00,66.28,66.38,65.7,66.18,77500.0,51.26,51.3373,50.8114,51.1826,77500.0
2010-05-18 13:30:00,66.18,66.29,65.54,65.55,101200.0,51.1826,51.2677,50.6877,50.6954,101200.0
2010-05-18 14:00:00,65.56,65.84,65.25,65.42,75300.0,50.7031,50.9197,50.4634,50.5949,75300.0
2010-05-18 14:30:00,65.41,65.41,64.88,64.99,107600.0,50.5871,50.5871,50.1772,50.2623,107600.0
2010-05-18 15:00:00,64.97,65.48,64.69,65.0,94400.0,50.2468,50.6413,50.0303,50.27,94400.0
2010-05-18 15:30:00,64.99,65.22,64.86,64.98,195600.0,50.2623,50.4402,50.1618,50.2546,195600.0
2010-05-19 09:30:00,64.7,65.18,64.26,64.83,94400.0,50.038,50.4093,49.6977,50.1386,94400.0
2010-05-19 10:00:00,64.87,64.91,63.52,63.8,166000.0,50.1695,50.2004,49.1254,49.342,166000.0
2010-05-19 10:30:00,63.8,63.88,63.31,63.44,105900.0,49.342,49.4038,48.963,49.0636,105900.0
2010-05-19 11:00:00,63.4,63.53,62.93,63.09,93200.0,49.0326,49.1332,48.6691,48.7929,93200.0
2010-05-19 11:30:00,63.1,63.11,62.4,62.66,116700.0,48.8006,48.8083,48.2592,48.4603,116700.0
2010-05-19 12:00:00,62.65,63.63,62.61,63.44,138400.0,48.4526,49.2105,48.4217,49.0636,138400.0
2010-05-19 12:30:00,63.45,63.62,63.18,63.51,138900.0,49.0713,49.2028,48.8625,49.1177,138900.0
2010-05-19 13:00:00,63.52,64.05,63.33,63.9,115800.0,49.1254,49.5353,48.9785,49.4193,115800.0
2010-05-19 13:30:00,63.9,64.15,63.62,63.82,70500.0,49.4193,49.6127,49.2028,49.3574,70500.0
2010-05-19 14:00:00,63.82,64.02,63.29,63.44,72100.0,49.3574,49.5121,48.9476,49.0636,72100.0
2010-05-19 14:30:00,63.48,63.62,63.24,63.46,175600.0,49.0945,49.2028,48.9089,49.079,175600.0
2010-05-19 15:00:00,63.47,63.57,63.07,63.34,178100.0,49.0868,49.1641,48.7774,48.9862,178100.0
2010-05-19 15:30:00,63.36,63.83,63.24,63.57,368900.0,49.0017,49.3652,48.9089,49.1641,368900.0
2010-05-20 09:30:00,61.89,62.18,61.43,61.83,115600.0,47.8648,48.0891,47.5091,47.8184,115600.0
2010-05-20 10:00:00,61.82,61.99,60.72,60.96,184500.0,47.8107,47.9422,46.96,47.1456,184500.0
2010-05-20 10:30:00,60.97,61.35,60.81,60.93,173800.0,47.1533,47.4472,47.0296,47.1224,173800.0
2010-05-20 11:00:00,60.97,61.16,60.56,60.78,293500.0,47.1533,47.3002,46.8362,47.0064,293500.0
2010-05-20 11:30:00,60.79,60.82,60.22,60.33,295800.0,47.0141,47.0373,46.5733,46.6583,295800.0
2010-05-20 12:00:00,60.3,60.34,59.8,59.88,245300.0,46.6351,46.6661,46.2484,46.3103,245300.0
2010-05-20 12:30:00,59.91,60.11,59.48,59.48,214000.0,46.3335,46.4882,46.001,46.001,214000.0
2010-05-20 13:00:00,59.48,60.52,59.42,60.29,290100.0,46.001,46.8053,45.9546,46.6274,290100.0
2010-05-20 13:30:00,60.25,60.67,60.16,60.43,396500.0,46.5965,46.9213,46.5269,46.7357,396500.0
2010-05-20 14:00:00,60.44,61.13,60.08,60.86,377400.0,46.7434,47.277,46.465,47.0682,377400.0
2010-05-20 14:30:00,60.91,61.57,60.55,60.99,664300.0,47.1069,47.6173,46.8285,47.1688,664300.0
2010-05-20 15:00:00,61.0,61.16,60.57,60.81,223400.0,47.1765,47.3002,46.8439,47.0296,223400.0
2010-05-20 15:30:00,60.8,61.0,59.69,59.7,476800.0,47.0218,47.1765,46.1634,46.1711,476800.0
2010-05-21 09:30:00,58.24,60.09,58.24,59.77,642600.0,45.042,46.4727,45.042,46.2252,642600.0
2010-05-21 10:00:00,59.75,60.46,59.08,59.14,363900.0,46.2098,46.7589,45.6916,45.738,363900.0
2010-05-21 10:30:00,59.13,59.55,59.07,59.47,299100.0,45.7303,46.0551,45.6839,45.9932,299100.0
2010-05-21 11:00:00,59.42,60.31,59.42,60.16,282600.0,45.9546,46.6429,45.9546,46.5269,282600.0
2010-05-21 11:30:00,60.13,60.32,59.88,60.04,277500.0,46.5037,46.6506,46.3103,46.4341,277500.0
2010-05-21 12:00:00,60.04,60.45,59.87,60.32,279800.0,46.4341,46.7511,46.3026,46.6506,279800.0
2010-05-21 12:30:00,60.31,60.43,59.86,59.91,97900.0,46.6429,46.7357,46.2948,46.3335,97900.0
2010-05-21 13:00:00,59.9,60.3,59.73,59.93,120000.0,46.3258,46.6351,46.1943,46.349,120000.0
2010-05-21 13:30:00,59.94,60.27,59.9,60.23,94700.0,46.3567,46.6119,46.3258,46.581,94700.0
2010-05-21 14:00:00,60.24,60.32,59.93,60.17,163400.0,46.5887,46.6506,46.349,46.5346,163400.0
2010-05-21 14:30:00,60.15,60.31,59.89,60.07,299600.0,46.5191,46.6429,46.318,46.4573,299600.0
2010-05-21 15:00:00,60.08,60.17,59.55,60.0,201600.0,46.465,46.5346,46.0551,46.4031,201600.0
2010-05-21 15:30:00,59.99,60.58,59.74,60.55,420300.0,46.3954,46.8517,46.202,46.8285,420300.0
2010-05-24 09:30:00,60.45,60.89,60.08,60.28,331100.0,46.7511,47.0914,46.465,46.6197,331100.0
2010-05-24 10:00:00,60.36,60.92,60.32,60.62,305200.0,46.6815,47.1146,46.6506,46.8826,305200.0
2010-05-24 10:30:00,60.65,60.72,60.09,60.26,310800.0,46.9058,46.96,46.4727,46.6042,310800.0
2010-05-24 11:00:00,60.24,60.4,59.96,60.2,122100.0,46.5887,46.7125,46.3722,46.5578,122100.0
2010-05-24 11:30:00,60.21,60.59,60.11,60.47,150900.0,46.5655,46.8594,46.4882,46.7666,150900.0
2010-05-24 12:00:00,60.5,60.61,60.29,60.57,169800.0,46.7898,46.8749,46.6274,46.8439,169800.0
2010-05-24 12:30:00,60.57,60.7,60.31,60.57,121500.0,46.8439,46.9445,46.6429,46.8439,121500.0
2010-05-24 13:00:00,60.6,60.67,60.28,60.38,199900.0,46.8671,46.9213,46.6197,46.697,199900.0
2010-05-24 13:30:00,60.38,60.51,60.13,60.38,184800.0,46.697,46.7975,46.5037,46.697,184800.0
2010-05-24 14:00:00,60.35,60.51,60.17,60.4,217600.0,46.6738,46.7975,46.5346,46.7125,217600.0
2010-05-24 14:30:00,60.39,60.39,60.02,60.02,226400.0,46.7047,46.7047,46.4186,46.4186,226400.0
2010-05-24 15:00:00,60.01,60.09,59.73,59.96,270600.0,46.4108,46.4727,46.1943,46.3722,270600.0
2010-05-24 15:30:00,59.97,60.26,59.37,59.49,561200.0,46.3799,46.6042,45.9159,46.0087,561200.0
2010-05-25 09:30:00,58.02,58.14,57.32,57.9,268000.0,44.8718,44.9646,44.3304,44.779,268000.0
2010-05-25 10:00:00,57.91,58.56,57.86,58.19,201900.0,44.7867,45.2894,44.7481,45.0033,201900.0
2010-05-25 10:30:00,58.17,58.54,58.13,58.46,218900.0,44.9878,45.274,44.9569,45.2121,218900.0
2010-05-25 11:00:00,58.45,58.8,58.36,58.53,198000.0,45.2044,45.4751,45.1348,45.2662,198000.0
2010-05-25 11:30:00,58.5,58.82,58.33,58.72,135800.0,45.243,45.4905,45.1116,45.4132,135800.0
2010-05-25 12:00:00,58.69,58.96,58.53,58.57,126900.0,45.39,45.5988,45.2662,45.2972,126900.0
2010-05-25 12:30:00,58.53,58.57,58.27,58.38,149100.0,45.2662,45.2972,45.0652,45.1502,149100.0
2010-05-25 13:00:00,58.37,58.48,57.97,58.32,152300.0,45.1425,45.2276,44.8331,45.1038,152300.0
2010-05-25 13:30:00,58.33,58.47,58.14,58.42,127300.0,45.1116,45.2198,44.9646,45.1812,127300.0
2010-05-25 14:00:00,58.36,59.02,58.25,58.97,169700.0,45.1348,45.6452,45.0497,45.6065,169700.0
2010-05-25 14:30:00,58.98,59.48,58.85,59.17,138100.0,45.6143,46.001,45.5137,45.7612,138100.0
2010-05-25 15:00:00,59.13,59.67,59.06,59.62,125400.0,45.7303,46.1479,45.6761,46.1092,125400.0
2010-05-25 15:30:00,59.64,60.0,59.57,59.9,465500.0,46.1247,46.4031,46.0706,46.3258,465500.0
2010-05-26 09:30:00,60.53,61.18,60.25,61.11,210900.0,46.813,47.3157,46.5965,47.2616,210900.0
2010-05-26 10:00:00,61.09,61.44,61.09,61.34,175100.0,47.2461,47.5168,47.2461,47.4395,175100.0
2010-05-26 10:30:00,61.34,61.74,61.25,61.35,134000.0,47.4395,47.7488,47.3698,47.4472,134000.0
2010-05-26 11:00:00,61.35,61.49,61.04,61.06,145200.0,47.4472,47.5555,47.2074,47.2229,145200.0
2010-05-26 11:30:00,61.05,61.45,61.01,61.43,170100.0,47.2152,47.5245,47.1842,47.5091,170100.0
2010-05-26 12:00:00,61.41,61.55,61.3,61.34,111300.0,47.4936,47.6019,47.4085,47.4395,111300.0
2010-05-26 12:30:00,61.35,61.68,61.25,61.59,102300.0,47.4472,47.7024,47.3698,47.6328,102300.0
2010-05-26 13:00:00,61.61,61.64,61.27,61.34,79700.0,47.6483,47.6715,47.3853,47.4395,79700.0
2010-05-26 13:30:00,61.34,61.65,61.28,61.49,63400.0,47.4395,47.6792,47.393,47.5555,63400.0
2010-05-26 14:00:00,61.49,61.58,61.2,61.31,119500.0,47.5555,47.6251,47.3312,47.4162,119500.0
2010-05-26 14:30:00,61.3,61.38,60.67,60.93,127300.0,47.4085,47.4704,46.9213,47.1224,127300.0
2010-05-26 15:00:00,60.9,61.11,60.08,60.3,119100.0,47.0992,47.2616,46.465,46.6351,119100.0
2010-05-26 15:30:00,60.29,60.72,60.03,60.29,368200.0,46.6274,46.96,46.4263,46.6274,368200.0
2010-05-27 09:30:00,61.75,62.05,61.11,61.45,143000.0,47.7565,47.9886,47.2616,47.5245,143000.0
2010-05-27 10:00:00,61.43,61.61,60.96,61.6,195800.0,47.5091,47.6483,47.1456,47.6405,195800.0
2010-05-27 10:30:00,61.59,61.74,61.36,61.54,50400.0,47.6328,47.7488,47.4549,47.5941,50400.0
2010-05-27 11:00:00,61.52,61.96,61.51,61.87,123800.0,47.5787,47.9189,47.5709,47.8493,123800.0
2010-05-27 11:30:00,61.87,62.09,61.63,62.03,78300.0,47.8493,48.0195,47.6637,47.9731,78300.0
2010-05-27 12:00:00,62.03,62.22,61.89,62.06,85700.0,47.9731,48.12,47.8648,47.9963,85700.0
2010-05-27 12:30:00,62.05,62.13,61.96,62.07,47900.0,47.9886,48.0504,47.9189,48.004,47900.0
2010-05-27 13:00:00,62.04,62.18,61.88,62.11,54400.0,47.9808,48.0891,47.8571,48.035,54400.0
2010-05-27 13:30:00,62.08,62.22,62.0,62.05,51500.0,48.0118,48.12,47.9499,47.9886,51500.0
2010-05-27 14:00:00,62.06,62.49,61.99,62.47,95200.0,47.9963,48.3288,47.9422,48.3134,95200.0
2010-05-27 14:30:00,62.46,62.59,62.41,62.47,142700.0,48.3056,48.4062,48.267,48.3134,142700.0
2010-05-27 15:00:00,62.45,62.5,62.08,62.2,103100.0,48.2979,48.3366,48.0118,48.1046,103100.0
2010-05-27 15:30:00,62.21,62.72,62.17,62.71,200000.0,48.1123,48.5067,48.0814,48.499,200000.0
2010-05-28 09:30:00,62.86,62.86,61.69,61.98,174000.0,48.615,48.615,47.7101,47.9344,174000.0
2010-05-28 10:00:00,61.98,62.08,61.75,61.82,118800.0,47.9344,48.0118,47.7565,47.8107,118800.0
2010-05-28 10:30:00,61.77,62.06,61.62,61.76,116300.0,47.772,47.9963,47.656,47.7643,116300.0
2010-05-28 11:00:00,61.76,61.82,61.34,61.47,92400.0,47.7643,47.8107,47.4395,47.54,92400.0
2010-05-28 11:30:00,61.45,61.94,61.42,61.9,89500.0,47.5245,47.9035,47.5013,47.8725,89500.0
2010-05-28 12:00:00,61.91,62.1,61.81,61.97,65500.0,47.8803,48.0272,47.8029,47.9267,65500.0
2010-05-28 12:30:00,61.97,62.01,61.14,61.46,127100.0,47.9267,47.9576,47.2848,47.5323,127100.0
2010-05-28 13:00:00,61.49,61.64,61.42,61.53,44300.0,47.5555,47.6715,47.5013,47.5864,44300.0
2010-05-28 13:30:00,61.55,61.58,61.18,61.23,50100.0,47.6019,47.6251,47.3157,47.3544,50100.0
2010-05-28 14:00:00,61.2,61.29,60.92,61.25,64900.0,47.3312,47.4008,47.1146,47.3698,64900.0
2010-05-28 14:30:00,61.25,61.82,61.2,61.54,99100.0,47.3698,47.8107,47.3312,47.5941,99100.0
2010-05-28 15:00:00,61.54,61.97,61.5,61.91,87900.0,47.5941,47.9267,47.5632,47.8803,87900.0
2010-05-28 15:30:00,61.91,62.05,61.37,61.46,298200.0,47.8803,47.9886,47.4627,47.5323,298200.0
2010-06-01 09:30:00,60.66,60.77,60.17,60.53,96000.0,46.9135,46.9986,46.5346,46.813,96000.0
2010-06-01 10:00:00,60.53,62.08,60.53,61.89,147900.0,46.813,48.0118,46.813,47.8648,147900.0
2010-06-01 10:30:00,61.92,62.12,61.33,61.34,132400.0,47.888,48.0427,47.4317,47.4395,132400.0
2010-06-01 11:00:00,61.34,61.38,61.03,61.18,110700.0,47.4395,47.4704,47.1997,47.3157,110700.0
2010-06-01 11:30:00,61.21,61.25,60.74,60.75,122200.0,47.3389,47.3698,46.9754,46.9832,122200.0
2010-06-01 12:00:00,60.75,61.29,60.72,61.19,92600.0,46.9832,47.4008,46.96,47.3234,92600.0
2010-06-01 12:30:00,61.18,61.31,60.98,60.98,38200.0,47.3157,47.4162,47.161,47.161,38200.0
2010-06-01 13:00:00,60.99,61.6,60.99,61.44,60800.0,47.1688,47.6405,47.1688,47.5168,60800.0
2010-06-01 13:30:00,61.46,61.58,61.02,61.03,95300.0,47.5323,47.6251,47.192,47.1997,95300.0
2010-06-01 14:00:00,60.99,61.11,60.7,61.04,160800.0,47.1688,47.2616,46.9445,47.2074,160800.0
2010-06-01 14:30:00,61.03,61.24,60.74,61.04,100400.0,47.1997,47.3621,46.9754,47.2074,100400.0
2010-06-01 15:00:00,61.06,61.09,60.19,60.31,178500.0,47.2229,47.2461,46.5501,46.6429,178500.0
2010-06-01 15:30:00,60.32,60.5,59.48,59.55,472200.0,46.6506,46.7898,46.001,46.0551,472200.0
2010-06-02 09:30:00,59.74,60.28,59.74,60.15,152600.0,46.202,46.6197,46.202,46.5191,152600.0
2010-06-02 10:00:00,60.15,60.52,59.95,60.09,124400.0,46.5191,46.8053,46.3644,46.4727,124400.0
2010-06-02 10:30:00,60.05,60.36,59.97,60.16,56500.0,46.4418,46.6815,46.3799,46.5269,56500.0
2010-06-02 11:00:00,60.16,60.49,60.15,60.26,71700.0,46.5269,46.7821,46.5191,46.6042,71700.0
2010-06-02 11:30:00,60.27,60.73,60.22,60.62,105700.0,46.6119,46.9677,46.5733,46.8826,105700.0
2010-06-02 12:00:00,60.61,60.73,60.54,60.7,84000.0,46.8749,46.9677,46.8207,46.9445,84000.0
2010-06-02 12:30:00,60.71,61.12,60.69,61.08,94500.0,46.9522,47.2693,46.9368,47.2384,94500.0
2010-06-02 13:00:00,61.09,61.19,60.86,60.93,103900.0,47.2461,47.3234,47.0682,47.1224,103900.0
2010-06-02 13:30:00,60.94,61.09,60.76,60.8,73000.0,47.1301,47.2461,46.9909,47.0218,73000.0
2010-06-02 14:00:00,60.81,60.81,60.38,60.52,134900.0,47.0296,47.0296,46.697,46.8053,134900.0
2010-06-02 14:30:00,60.52,60.99,60.51,60.92,141400.0,46.8053,47.1688,46.7975,47.1146,141400.0
2010-06-02 15:00:00,60.93,61.33,60.88,61.25,161400.0,47.1224,47.4317,47.0837,47.3698,161400.0
2010-06-02 15:30:00,61.27,61.68,61.02,61.66,359500.0,47.3853,47.7024,47.192,47.6869,359500.0
2010-06-03 09:30:00,62.14,62.36,61.96,62.24,81600.0,48.0582,48.2283,47.9189,48.1355,81600.0
2010-06-03 10:00:00,62.22,62.25,61.71,61.71,99900.0,48.12,48.1432,47.7256,47.7256,99900.0
2010-06-03 10:30:00,61.68,61.86,61.46,61.75,70500.0,47.7024,47.8416,47.5323,47.7565,70500.0
2010-06-03 11:00:00,61.76,61.95,61.75,61.84,83900.0,47.7643,47.9112,47.7565,47.8261,83900.0
2010-06-03 11:30:00,61.84,62.14,61.77,62.08,61300.0,47.8261,48.0582,47.772,48.0118,61300.0
2010-06-03 12:00:00,62.05,62.05,61.42,61.47,91000.0,47.9886,47.9886,47.5013,47.54,91000.0
2010-06-03 12:30:00,61.47,61.67,61.41,61.57,43200.0,47.54,47.6947,47.4936,47.6173,43200.0
2010-06-03 13:00:00,61.59,61.63,61.45,61.54,46400.0,47.6328,47.6637,47.5245,47.5941,46400.0
2010-06-03 13:30:00,61.56,61.8,61.48,61.63,110100.0,47.6096,47.7952,47.5477,47.6637,110100.0
2010-06-03 14:00:00,61.64,62.02,61.54,61.8,81100.0,47.6715,47.9654,47.5941,47.7952,81100.0
2010-06-03 14:30:00,61.81,62.11,61.76,61.99,71100.0,47.8029,48.035,47.7643,47.9422,71100.0
2010-06-03 15:00:00,62.03,62.18,61.8,62.15,123100.0,47.9731,48.0891,47.7952,48.0659,123100.0
2010-06-03 15:30:00,62.14,62.21,61.77,61.99,270500.0,48.0582,48.1123,47.772,47.9422,270500.0
2010-06-04 09:30:00,60.04,60.66,59.64,60.52,202800.0,46.4341,46.9135,46.1247,46.8053,202800.0
2010-06-04 10:00:00,60.56,60.57,60.15,60.39,149300.0,46.8362,46.8439,46.5191,46.7047,149300.0
2010-06-04 10:30:00,60.34,60.51,60.19,60.22,112700.0,46.6661,46.7975,46.5501,46.5733,112700.0
2010-06-04 11:00:00,60.19,60.35,59.72,59.74,117500.0,46.5501,46.6738,46.1866,46.202,117500.0
2010-06-04 11:30:00,59.74,60.0,59.66,59.73,62500.0,46.202,46.4031,46.1402,46.1943,62500.0
2010-06-04 12:00:00,59.72,59.72,59.28,59.48,60100.0,46.1866,46.1866,45.8463,46.001,60100.0
2010-06-04 12:30:00,59.49,59.55,59.25,59.45,108700.0,46.0087,46.0551,45.8231,45.9778,108700.0
2010-06-04 13:00:00,59.47,59.49,58.97,59.16,88800.0,45.9932,46.0087,45.6065,45.7535,88800.0
2010-06-04 13:30:00,59.13,59.23,58.92,58.97,58400.0,45.7303,45.8076,45.5679,45.6065,58400.0
2010-06-04 14:00:00,58.99,59.12,58.66,58.7,126700.0,45.622,45.7225,45.3668,45.3977,126700.0
2010-06-04 14:30:00,58.71,58.77,58.15,58.21,217600.0,45.4054,45.4519,44.9724,45.0188,217600.0
2010-06-04 15:00:00,58.21,58.64,58.2,58.28,190000.0,45.0188,45.3513,45.011,45.0729,190000.0
2010-06-04 15:30:00,58.28,58.53,58.08,58.51,493700.0,45.0729,45.2662,44.9182,45.2508,493700.0
2010-06-07 09:30:00,59.04,59.04,58.0,58.71,164300.0,45.6607,45.6607,44.8563,45.4054,164300.0
2010-06-07 10:00:00,58.7,58.91,58.43,58.54,170200.0,45.3977,45.5601,45.1889,45.274,170200.0
2010-06-07 10:30:00,58.53,58.54,57.69,57.72,74200.0,45.2662,45.274,44.6166,44.6398,74200.0
2010-06-07 11:00:00,57.8,57.93,57.54,57.7,90800.0,44.7017,44.8022,44.5006,44.6243,90800.0
2010-06-07 11:30:00,57.72,58.07,57.67,58.03,123200.0,44.6398,44.9105,44.6011,44.8795,123200.0
2010-06-07 12:00:00,58.03,58.25,58.0,58.06,118800.0,44.8795,45.0497,44.8563,44.9027,118800.0
2010-06-07 12:30:00,58.06,58.33,58.05,58.15,111200.0,44.9027,45.1116,44.895,44.9724,111200.0
2010-06-07 13:00:00,58.17,58.31,58.03,58.31,41500.0,44.9878,45.0961,44.8795,45.0961,41500.0
2010-06-07 13:30:00,58.32,58.5,58.12,58.19,116300.0,45.1038,45.243,44.9492,45.0033,116300.0
2010-06-07 14:00:00,58.17,58.27,57.93,58.01,99700.0,44.9878,45.0652,44.8022,44.8641,99700.0
2010-06-07 14:30:00,58.03,58.1,57.6,57.69,86600.0,44.8795,44.9337,44.547,44.6166,86600.0
2010-06-07 15:00:00,57.71,57.97,57.18,57.18,137600.0,44.6321,44.8331,44.2222,44.2222,137600.0
2010-06-07 15:30:00,57.21,57.44,56.96,57.04,609000.0,44.2454,44.4232,44.052,44.1139,609000.0
2010-06-08 09:30:00,57.51,58.08,56.97,57.22,139200.0,44.4774,44.9182,44.0598,44.2531,139200.0
2010-06-08 10:00:00,57.25,57.73,57.15,57.25,189500.0,44.2763,44.6475,44.199,44.2763,189500.0
2010-06-08 10:30:00,57.25,57.28,56.68,57.23,285600.0,44.2763,44.2995,43.8355,44.2608,285600.0
2010-06-08 11:00:00,57.22,57.71,56.74,57.5,220200.0,44.2531,44.6321,43.8819,44.4697,220200.0
2010-06-08 11:30:00,57.5,57.94,57.5,57.88,253300.0,44.4697,44.8099,44.4697,44.7635,253300.0
2010-06-08 12:00:00,57.88,57.99,57.38,57.41,165700.0,44.7635,44.8486,44.3768,44.4,165700.0
2010-06-08 12:30:00,57.41,58.01,57.41,57.89,164400.0,44.4,44.8641,44.4,44.7713,164400.0
2010-06-08 13:00:00,57.89,57.96,57.45,57.46,99400.0,44.7713,44.8254,44.431,44.4387,99400.0
2010-06-08 13:30:00,57.46,57.5,56.89,57.27,136300.0,44.4387,44.4697,43.9979,44.2918,136300.0
2010-06-08 14:00:00,57.28,57.64,57.04,57.51,97900.0,44.2995,44.5779,44.1139,44.4774,97900.0
2010-06-08 14:30:00,57.52,57.93,57.42,57.48,130400.0,44.4851,44.8022,44.4078,44.4542,130400.0
2010-06-08 15:00:00,57.49,58.01,57.37,58.0,212500.0,44.4619,44.8641,44.3691,44.8563,212500.0
2010-06-08 15:30:00,58.0,58.23,57.82,58.08,436200.0,44.8563,45.0342,44.7171,44.9182,436200.0
2010-06-09 09:30:00,58.94,59.13,58.63,59.07,125900.0,45.5833,45.7303,45.3436,45.6839,125900.0
2010-06-09 10:00:00,59.06,59.58,58.86,59.45,203500.0,45.6761,46.0783,45.5215,45.9778,203500.0
2010-06-09 10:30:00,59.4,59.53,59.0,59.46,65900.0,45.9391,46.0396,45.6297,45.9855,65900.0
2010-06-09 11:00:00,59.48,60.27,59.38,60.18,139600.0,46.001,46.6119,45.9236,46.5423,139600.0
2010-06-09 11:30:00,60.12,60.28,59.75,59.89,65100.0,46.4959,46.6197,46.2098,46.318,65100.0
2010-06-09 12:00:00,59.87,59.88,59.58,59.71,66600.0,46.3026,46.3103,46.0783,46.1788,66600.0
2010-06-09 12:30:00,59.72,59.74,59.38,59.4,154400.0,46.1866,46.202,45.9236,45.9391,154400.0
2010-06-09 13:00:00,59.42,59.69,59.36,59.49,52300.0,45.9546,46.1634,45.9081,46.0087,52300.0
2010-06-09 13:30:00,59.47,59.54,59.28,59.49,90600.0,45.9932,46.0474,45.8463,46.0087,90600.0
2010-06-09 14:00:00,59.52,59.57,59.18,59.39,166100.0,46.0319,46.0706,45.7689,45.9313,166100.0
2010-06-09 14:30:00,59.42,59.49,58.7,58.75,125100.0,45.9546,46.0087,45.3977,45.4364,125100.0
2010-06-09 15:00:00,58.75,58.96,58.29,58.85,219300.0,45.4364,45.5988,45.0806,45.5137,219300.0
2010-06-09 15:30:00,58.83,58.83,58.2,58.42,446600.0,45.4983,45.4983,45.011,45.1812,446600.0
2010-06-10 09:30:00,59.63,60.97,59.63,60.59,136700.0,46.117,47.1533,46.117,46.8594,136700.0
2010-06-10 10:00:00,60.63,60.9,60.13,60.24,108000.0,46.8903,47.0992,46.5037,46.5887,108000.0
2010-06-10 10:30:00,60.22,60.48,60.05,60.16,85700.0,46.5733,46.7743,46.4418,46.5269,85700.0
2010-06-10 11:00:00,60.16,60.49,60.16,60.45,63400.0,46.5269,46.7821,46.5269,46.7511,63400.0
2010-06-10 11:30:00,60.43,60.51,59.92,60.09,170600.0,46.7357,46.7975,46.3412,46.4727,170600.0
2010-06-10 12:00:00,60.1,60.1,59.72,60.05,82400.0,46.4805,46.4805,46.1866,46.4418,82400.0
2010-06-10 12:30:00,60.06,60.25,59.7,59.88,72600.0,46.4495,46.5965,46.1711,46.3103,72600.0
2010-06-10 13:00:00,59.89,59.92,59.69,59.91,50600.0,46.318,46.3412,46.1634,46.3335,50600.0
2010-06-10 13:30:00,59.94,60.23,59.91,60.07,62200.0,46.3567,46.581,46.3335,46.4573,62200.0
2010-06-10 14:00:00,60.05,60.1,59.81,60.07,48100.0,46.4418,46.4805,46.2562,46.4573,48100.0
2010-06-10 14:30:00,60.08,60.53,60.08,60.43,76700.0,46.465,46.813,46.465,46.7357,76700.0
2010-06-10 15:00:00,60.44,60.76,60.31,60.6,105200.0,46.7434,46.9909,46.6429,46.8671,105200.0
2010-06-10 15:30:00,60.61,60.9,60.49,60.81,260100.0,46.8749,47.0992,46.7821,47.0296,260100.0
2010-06-11 09:30:00,60.07,61.23,59.83,61.07,185100.0,46.4573,47.3544,46.2716,47.2306,185100.0
2010-06-11 10:00:00,61.05,61.3,60.62,61.2,135800.0,47.2152,47.4085,46.8826,47.3312,135800.0
2010-06-11 10:30:00,61.2,61.38,60.68,60.72,95900.0,47.3312,47.4704,46.929,46.96,95900.0
2010-06-11 11:00:00,60.72,60.76,60.25,60.27,91700.0,46.96,46.9909,46.5965,46.6119,91700.0
2010-06-11 11:30:00,60.28,60.59,60.22,60.56,57800.0,46.6197,46.8594,46.5733,46.8362,57800.0
2010-06-11 12:00:00,60.53,60.73,60.47,60.56,67100.0,46.813,46.9677,46.7666,46.8362,67100.0
2010-06-11 12:30:00,60.53,60.73,60.45,60.63,36600.0,46.813,46.9677,46.7511,46.8903,36600.0
2010-06-11 13:00:00,60.65,60.87,60.61,60.67,111700.0,46.9058,47.076,46.8749,46.9213,111700.0
2010-06-11 13:30:00,60.66,60.7,60.25,60.34,87300.0,46.9135,46.9445,46.5965,46.6661,87300.0
2010-06-11 14:00:00,60.34,60.56,60.19,60.28,89700.0,46.6661,46.8362,46.5501,46.6197,89700.0
2010-06-11 14:30:00,60.27,60.62,60.25,60.46,65400.0,46.6119,46.8826,46.5965,46.7589,65400.0
2010-06-11 15:00:00,60.47,60.65,60.31,60.57,98100.0,46.7666,46.9058,46.6429,46.8439,98100.0
2010-06-11 15:30:00,60.54,61.12,60.48,61.06,201300.0,46.8207,47.2693,46.7743,47.2229,201300.0
2010-06-14 09:30:00,61.99,61.99,61.38,61.48,82300.0,47.9422,47.9422,47.4704,47.5477,82300.0
2010-06-14 10:00:00,61.48,62.15,61.47,62.14,81700.0,47.5477,48.0659,47.54,48.0582,81700.0
2010-06-14 10:30:00,62.15,62.21,61.96,62.17,114700.0,48.0659,48.1123,47.9189,48.0814,114700.0
2010-06-14 11:00:00,62.15,62.54,62.06,62.19,64500.0,48.0659,48.3675,47.9963,48.0968,64500.0
2010-06-14 11:30:00,62.2,62.21,62.03,62.07,55000.0,48.1046,48.1123,47.9731,48.004,55000.0
2010-06-14 12:00:00,62.07,62.21,61.99,62.04,30100.0,48.004,48.1123,47.9422,47.9808,30100.0
2010-06-14 12:30:00,62.08,62.14,61.66,61.66,44000.0,48.0118,48.0582,47.6869,47.6869,44000.0
2010-06-14 13:00:00,61.67,61.72,61.45,61.46,150600.0,47.6947,47.7333,47.5245,47.5323,150600.0
2010-06-14 13:30:00,61.46,61.71,61.26,61.26,85600.0,47.5323,47.7256,47.3776,47.3776,85600.0
2010-06-14 14:00:00,61.25,61.35,61.05,61.29,106100.0,47.3698,47.4472,47.2152,47.4008,106100.0
2010-06-14 14:30:00,61.3,61.49,60.99,61.44,81400.0,47.4085,47.5555,47.1688,47.5168,81400.0
2010-06-14 15:00:00,61.42,61.58,61.21,61.34,108500.0,47.5013,47.6251,47.3389,47.4395,108500.0
2010-06-14 15:30:00,61.31,61.37,60.69,60.86,258800.0,47.4162,47.4627,46.9368,47.0682,258800.0
2010-06-15 09:30:00,61.82,62.31,61.54,62.19,151600.0,47.8107,48.1896,47.5941,48.0968,151600.0
2010-06-15 10:00:00,62.16,62.16,61.55,61.69,95000.0,48.0736,48.0736,47.6019,47.7101,95000.0
2010-06-15 10:30:00,61.71,62.07,61.67,61.99,71100.0,47.7256,48.004,47.6947,47.9422,71100.0
2010-06-15 11:00:00,61.98,62.01,61.82,61.85,99100.0,47.9344,47.9576,47.8107,47.8339,99100.0
2010-06-15 11:30:00,61.87,61.93,61.72,61.8,73900.0,47.8493,47.8957,47.7333,47.7952,73900.0
2010-06-15 12:00:00,61.82,61.96,61.8,61.92,97900.0,47.8107,47.9189,47.7952,47.888,97900.0
2010-06-15 12:30:00,61.92,62.04,61.81,62.04,59700.0,47.888,47.9808,47.8029,47.9808,59700.0
2010-06-15 13:00:00,62.05,62.26,61.82,62.19,36200.0,47.9886,48.151,47.8107,48.0968,36200.0
2010-06-15 13:30:00,62.19,62.36,62.13,62.33,44000.0,48.0968,48.2283,48.0504,48.2051,44000.0
2010-06-15 14:00:00,62.32,62.91,62.32,62.82,126700.0,48.1974,48.6537,48.1974,48.5841,126700.0
2010-06-15 14:30:00,62.82,62.92,62.76,62.88,150500.0,48.5841,48.6614,48.5377,48.6305,150500.0
2010-06-15 15:00:00,62.88,63.37,62.79,63.35,217900.0,48.6305,49.0094,48.5609,48.994,217900.0
2010-06-15 15:30:00,63.35,63.55,63.18,63.46,243700.0,48.994,49.1486,48.8625,49.079,243700.0
2010-06-16 09:30:00,62.88,63.2,62.65,62.74,98300.0,48.6305,48.8779,48.4526,48.5222,98300.0
2010-06-16 10:00:00,62.74,62.9,62.18,62.22,175400.0,48.5222,48.6459,48.0891,48.12,175400.0
2010-06-16 10:30:00,62.21,62.27,61.87,62.04,153000.0,48.1123,48.1587,47.8493,47.9808,153000.0
2010-06-16 11:00:00,62.08,62.24,61.97,62.22,121200.0,48.0118,48.1355,47.9267,48.12,121200.0
2010-06-16 11:30:00,62.25,62.43,62.13,62.2,97400.0,48.1432,48.2824,48.0504,48.1046,97400.0
2010-06-16 12:00:00,62.2,62.56,62.17,62.51,102100.0,48.1046,48.383,48.0814,48.3443,102100.0
2010-06-16 12:30:00,62.5,62.52,61.97,62.11,171300.0,48.3366,48.352,47.9267,48.035,171300.0
2010-06-16 13:00:00,62.12,62.27,62.04,62.13,106100.0,48.0427,48.1587,47.9808,48.0504,106100.0
2010-06-16 13:30:00,62.15,62.31,62.07,62.22,86700.0,48.0659,48.1896,48.004,48.12,86700.0
2010-06-16 14:00:00,62.22,62.3,61.94,62.0,281400.0,48.12,48.1819,47.9035,47.9499,281400.0
2010-06-16 14:30:00,62.01,62.11,61.89,61.98,123100.0,47.9576,48.035,47.8648,47.9344,123100.0
2010-06-16 15:00:00,62.0,62.0,61.31,61.56,239200.0,47.9499,47.9499,47.4162,47.6096,239200.0
2010-06-16 15:30:00,61.56,61.96,61.47,61.75,347300.0,47.6096,47.9189,47.54,47.7565,347300.0
2010-06-17 09:30:00,62.2,62.52,61.41,61.57,185100.0,48.1046,48.352,47.4936,47.6173,185100.0
2010-06-17 10:00:00,61.6,61.6,60.81,60.93,118100.0,47.6405,47.6405,47.0296,47.1224,118100.0
2010-06-17 10:30:00,60.93,61.0,60.68,60.92,102800.0,47.1224,47.1765,46.929,47.1146,102800.0
2010-06-17 11:00:00,60.93,61.07,60.72,60.94,86700.0,47.1224,47.2306,46.96,47.1301,86700.0
2010-06-17 11:30:00,60.93,61.45,60.93,61.24,78900.0,47.1224,47.5245,47.1224,47.3621,78900.0
2010-06-17 12:00:00,61.26,61.28,61.02,61.02,80400.0,47.3776,47.393,47.192,47.192,80400.0
2010-06-17 12:30:00,61.05,61.2,60.98,61.16,23200.0,47.2152,47.3312,47.161,47.3002,23200.0
2010-06-17 13:00:00,61.16,61.23,61.03,61.13,43700.0,47.3002,47.3544,47.1997,47.277,43700.0
2010-06-17 13:30:00,61.17,61.32,61.05,61.27,98600.0,47.308,47.424,47.2152,47.3853,98600.0
2010-06-17 14:00:00,61.28,61.44,61.15,61.17,151400.0,47.393,47.5168,47.2925,47.308,151400.0
2010-06-17 14:30:00,61.17,61.27,60.92,61.2,145000.0,47.308,47.3853,47.1146,47.3312,145000.0
2010-06-17 15:00:00,61.19,61.19,60.82,60.89,123300.0,47.3234,47.3234,47.0373,47.0914,123300.0
2010-06-17 15:30:00,60.91,61.58,60.89,61.47,322800.0,47.1069,47.6251,47.0914,47.54,322800.0
2010-06-18 09:30:00,61.66,61.84,61.15,61.2,284400.0,47.6869,47.8261,47.2925,47.3312,284400.0
2010-06-18 10:00:00,61.19,61.53,61.17,61.36,89200.0,47.3234,47.5864,47.308,47.4549,89200.0
2010-06-18 10:30:00,61.36,61.47,61.29,61.36,205500.0,47.4549,47.54,47.4008,47.4549,205500.0
2010-06-18 11:00:00,61.37,61.4,60.9,60.97,191000.0,47.4627,47.4859,47.0992,47.1533,191000.0
2010-06-18 11:30:00,60.97,61.02,60.69,60.83,161700.0,47.1533,47.192,46.9368,47.045,161700.0
2010-06-18 12:00:00,60.84,61.01,60.75,60.75,116300.0,47.0528,47.1842,46.9832,46.9832,116300.0
2010-06-18 12:30:00,60.74,60.92,60.67,60.84,80900.0,46.9754,47.1146,46.9213,47.0528,80900.0
2010-06-18 13:00:00,60.81,60.97,60.69,60.86,119100.0,47.0296,47.1533,46.9368,47.0682,119100.0
2010-06-18 13:30:00,60.85,61.01,60.75,60.87,43100.0,47.0605,47.1842,46.9832,47.076,43100.0
2010-06-18 14:00:00,60.84,61.01,60.77,61.0,57800.0,47.0528,47.1842,46.9986,47.1765,57800.0
2010-06-18 14:30:00,61.0,61.01,60.83,60.95,98800.0,47.1765,47.1842,47.045,47.1378,98800.0
2010-06-18 15:00:00,60.95,60.96,60.76,60.89,118300.0,47.1378,47.1456,46.9909,47.0914,118300.0
2010-06-18 15:30:00,60.88,61.01,60.8,60.87,348000.0,47.0837,47.1842,47.0218,47.076,348000.0
2010-06-21 09:30:00,61.86,62.18,61.5,61.96,428500.0,47.8416,48.0891,47.5632,47.9189,428500.0
2010-06-21 10:00:00,61.94,62.08,61.76,61.78,206400.0,47.9035,48.0118,47.7643,47.7797,206400.0
2010-06-21 10:30:00,61.8,61.97,61.6,61.67,101300.0,47.7952,47.9267,47.6405,47.6947,101300.0
2010-06-21 11:00:00,61.66,61.93,61.58,61.81,79800.0,47.6869,47.8957,47.6251,47.8029,79800.0
2010-06-21 11:30:00,61.81,61.88,61.46,61.51,159500.0,47.8029,47.8571,47.5323,47.5709,159500.0
2010-06-21 12:00:00,61.53,61.55,61.2,61.22,67200.0,47.5864,47.6019,47.3312,47.3466,67200.0
2010-06-21 12:30:00,61.22,61.32,61.15,61.27,79700.0,47.3466,47.424,47.2925,47.3853,79700.0
2010-06-21 13:00:00,61.28,61.45,61.19,61.42,140300.0,47.393,47.5245,47.3234,47.5013,140300.0
2010-06-21 13:30:00,61.45,61.58,61.32,61.48,123500.0,47.5245,47.6251,47.424,47.5477,123500.0
2010-06-21 14:00:00,61.47,61.8,61.43,61.66,70000.0,47.54,47.7952,47.5091,47.6869,70000.0
2010-06-21 14:30:00,61.66,61.75,61.44,61.52,115700.0,47.6869,47.7565,47.5168,47.5787,115700.0
2010-06-21 15:00:00,61.53,61.61,60.93,61.0,400100.0,47.5864,47.6483,47.1224,47.1765,400100.0
2010-06-21 15:30:00,60.99,61.1,60.65,61.07,208600.0,47.1688,47.2538,46.9058,47.2306,208600.0
2010-06-22 09:30:00,60.98,61.21,60.9,60.91,114200.0,47.161,47.3389,47.0992,47.1069,114200.0
2010-06-22 10:00:00,60.9,60.92,60.25,60.37,149300.0,47.0992,47.1146,46.5965,46.6893,149300.0
2010-06-22 10:30:00,60.39,60.39,59.95,59.97,255600.0,46.7047,46.7047,46.3644,46.3799,255600.0
2010-06-22 11:00:00,59.97,60.13,59.85,59.95,208300.0,46.3799,46.5037,46.2871,46.3644,208300.0
2010-06-22 11:30:00,59.94,60.3,59.94,60.1,220100.0,46.3567,46.6351,46.3567,46.4805,220100.0
2010-06-22 12:00:00,60.1,60.23,59.91,60.03,222000.0,46.4805,46.581,46.3335,46.4263,222000.0
2010-06-22 12:30:00,60.02,60.15,59.95,60.12,182300.0,46.4186,46.5191,46.3644,46.4959,182300.0
2010-06-22 13:00:00,60.11,60.17,60.0,60.06,311700.0,46.4882,46.5346,46.4031,46.4495,311700.0
2010-06-22 13:30:00,60.08,60.34,59.99,60.04,195900.0,46.465,46.6661,46.3954,46.4341,195900.0
2010-06-22 14:00:00,60.06,60.09,59.63,59.72,194300.0,46.4495,46.4727,46.117,46.1866,194300.0
2010-06-22 14:30:00,59.72,59.75,58.83,58.87,250100.0,46.1866,46.2098,45.4983,45.5292,250100.0
2010-06-22 15:00:00,58.88,59.05,58.68,58.71,303900.0,45.5369,45.6684,45.3822,45.4054,303900.0
2010-06-22 15:30:00,58.71,58.76,58.43,58.57,395500.0,45.4054,45.4441,45.1889,45.2972,395500.0
2010-06-23 09:30:00,58.61,58.94,58.16,58.74,118000.0,45.3281,45.5833,44.9801,45.4286,118000.0
2010-06-23 10:00:00,58.65,58.74,57.63,57.76,121100.0,45.359,45.4286,44.5702,44.6707,121100.0
2010-06-23 10:30:00,57.76,58.53,57.76,58.43,85500.0,44.6707,45.2662,44.6707,45.1889,85500.0
2010-06-23 11:00:00,58.42,58.56,58.27,58.45,68200.0,45.1812,45.2894,45.0652,45.2044,68200.0
2010-06-23 11:30:00,58.45,58.58,58.3,58.52,41200.0,45.2044,45.3049,45.0884,45.2585,41200.0
2010-06-23 12:00:00,58.53,58.6,58.43,58.47,42600.0,45.2662,45.3204,45.1889,45.2198,42600.0
2010-06-23 12:30:00,58.47,58.83,58.43,58.81,64300.0,45.2198,45.4983,45.1889,45.4828,64300.0
2010-06-23 13:00:00,58.79,58.95,58.73,58.86,94500.0,45.4673,45.5911,45.4209,45.5215,94500.0
2010-06-23 13:30:00,58.87,59.06,58.85,58.94,58200.0,45.5292,45.6761,45.5137,45.5833,58200.0
2010-06-23 14:00:00,58.91,59.03,58.54,58.84,77300.0,45.5601,45.6529,45.274,45.506,77300.0
2010-06-23 14:30:00,58.86,59.37,58.66,58.78,183400.0,45.5215,45.9159,45.3668,45.4596,183400.0
2010-06-23 15:00:00,58.82,58.99,58.5,58.92,174300.0,45.4905,45.622,45.243,45.5679,174300.0
2010-06-23 15:30:00,58.93,58.99,58.58,58.68,261400.0,45.5756,45.622,45.3049,45.3822,261400.0
2010-06-24 09:30:00,58.3,58.62,57.54,57.54,79700.0,45.0884,45.3358,44.5006,44.5006,79700.0
2010-06-24 10:00:00,57.58,58.21,57.56,58.09,155900.0,44.5315,45.0188,44.5161,44.9259,155900.0
2010-06-24 10:30:00,58.07,58.07,57.25,57.45,130900.0,44.9105,44.9105,44.2763,44.431,130900.0
2010-06-24 11:00:00,57.41,57.44,57.03,57.24,112600.0,44.4,44.4232,44.1062,44.2686,112600.0
2010-06-24 11:30:00,57.23,57.41,57.14,57.22,117400.0,44.2608,44.4,44.1912,44.2531,117400.0
2010-06-24 12:00:00,57.25,57.51,57.15,57.18,106900.0,44.2763,44.4774,44.199,44.2222,106900.0
2010-06-24 12:30:00,57.18,57.31,56.93,57.28,67500.0,44.2222,44.3227,44.0288,44.2995,67500.0
2010-06-24 13:00:00,57.28,57.68,57.17,57.52,68900.0,44.2995,44.6089,44.2144,44.4851,68900.0
2010-06-24 13:30:00,57.51,57.82,57.46,57.75,70000.0,44.4774,44.7171,44.4387,44.663,70000.0
2010-06-24 14:00:00,57.75,57.76,57.45,57.58,86600.0,44.663,44.6707,44.431,44.5315,86600.0
2010-06-24 14:30:00,57.58,57.58,56.86,56.95,113400.0,44.5315,44.5315,43.9747,44.0443,113400.0
2010-06-24 15:00:00,56.96,57.1,56.6,56.85,189200.0,44.052,44.1603,43.7736,43.967,189200.0
2010-06-24 15:30:00,56.84,57.03,56.63,56.71,567200.0,43.9592,44.1062,43.7968,43.8587,567200.0
2010-06-25 09:30:00,56.5,56.84,56.34,56.82,183800.0,43.6963,43.9592,43.5725,43.9437,183800.0
2010-06-25 10:00:00,56.81,57.04,56.41,56.59,98900.0,43.936,44.1139,43.6267,43.7659,98900.0
2010-06-25 10:30:00,56.59,56.81,56.22,56.34,94000.0,43.7659,43.936,43.4797,43.5725,94000.0
2010-06-25 11:00:00,56.33,56.63,56.26,56.61,70100.0,43.5648,43.7968,43.5107,43.7813,70100.0
2010-06-25 11:30:00,56.6,56.8,56.32,56.66,64500.0,43.7736,43.9283,43.5571,43.82,64500.0
2010-06-25 12:00:00,56.66,56.66,56.23,56.51,143100.0,43.82,43.82,43.4875,43.704,143100.0
2010-06-25 12:30:00,56.51,56.75,56.49,56.65,63100.0,43.704,43.8896,43.6885,43.8123,63100.0
2010-06-25 13:00:00,56.63,57.02,56.58,57.02,95800.0,43.7968,44.0984,43.7581,44.0984,95800.0
2010-06-25 13:30:00,57.05,57.19,56.96,57.18,104000.0,44.1216,44.2299,44.052,44.2222,104000.0
2010-06-25 14:00:00,57.18,57.47,56.98,57.42,212000.0,44.2222,44.4465,44.0675,44.4078,212000.0
2010-06-25 14:30:00,57.41,57.68,57.38,57.61,211000.0,44.4,44.6089,44.3768,44.5547,211000.0
2010-06-25 15:00:00,57.59,57.82,57.28,57.78,318100.0,44.5393,44.7171,44.2995,44.6862,318100.0
2010-06-25 15:30:00,57.77,58.26,57.76,58.21,777900.0,44.6785,45.0574,44.6707,45.0188,777900.0
2010-06-28 09:30:00,58.31,58.46,57.8,58.03,159900.0,45.0961,45.2121,44.7017,44.8795,159900.0
2010-06-28 10:00:00,58.01,58.1,57.57,58.04,114700.0,44.8641,44.9337,44.5238,44.8873,114700.0
2010-06-28 10:30:00,58.08,58.6,58.07,58.6,139500.0,44.9182,45.3204,44.9105,45.3204,139500.0
2010-06-28 11:00:00,58.63,58.82,58.51,58.8,99500.0,45.3436,45.4905,45.2508,45.4751,99500.0
2010-06-28 11:30:00,58.83,58.88,58.34,58.34,73200.0,45.4983,45.5369,45.1193,45.1193,73200.0
2010-06-28 12:00:00,58.36,58.53,58.29,58.48,120300.0,45.1348,45.2662,45.0806,45.2276,120300.0
2010-06-28 12:30:00,58.47,58.56,58.3,58.48,122000.0,45.2198,45.2894,45.0884,45.2276,122000.0
2010-06-28 13:00:00,58.5,58.5,58.23,58.31,83800.0,45.243,45.243,45.0342,45.0961,83800.0
2010-06-28 13:30:00,58.32,58.43,58.15,58.36,111200.0,45.1038,45.1889,44.9724,45.1348,111200.0
2010-06-28 14:00:00,58.34,58.4,58.23,58.23,92800.0,45.1193,45.1657,45.0342,45.0342,92800.0
2010-06-28 14:30:00,58.22,58.61,58.21,58.59,177000.0,45.0265,45.3281,45.0188,45.3126,177000.0
2010-06-28 15:00:00,58.59,58.6,58.1,58.16,164100.0,45.3126,45.3204,44.9337,44.9801,164100.0
2010-06-28 15:30:00,58.14,58.37,57.94,58.0,298300.0,44.9646,45.1425,44.8099,44.8563,298300.0
2010-06-29 09:30:00,56.84,56.93,56.09,56.14,212800.0,43.9592,44.0288,43.3792,43.4178,212800.0
2010-06-29 10:00:00,56.06,56.14,55.3,55.35,192300.0,43.356,43.4178,42.7682,42.8069,192300.0
2010-06-29 10:30:00,55.34,55.82,55.34,55.79,88300.0,42.7991,43.1704,42.7991,43.1472,88300.0
2010-06-29 11:00:00,55.78,55.81,55.36,55.42,109200.0,43.1394,43.1626,42.8146,42.861,109200.0
2010-06-29 11:30:00,55.42,55.56,55.18,55.45,91800.0,42.861,42.9693,42.6754,42.8842,91800.0
2010-06-29 12:00:00,55.47,55.78,55.37,55.7,88200.0,42.8997,43.1394,42.8223,43.0776,88200.0
2010-06-29 12:30:00,55.72,55.92,55.6,55.81,308600.0,43.093,43.2477,43.0002,43.1626,308600.0
2010-06-29 13:00:00,55.83,56.01,55.69,55.72,172300.0,43.1781,43.3173,43.0698,43.093,172300.0
2010-06-29 13:30:00,55.71,55.9,55.5,55.89,121700.0,43.0853,43.2322,42.9229,43.2245,121700.0
2010-06-29 14:00:00,55.88,56.19,55.82,56.14,152400.0,43.2168,43.4565,43.1704,43.4178,152400.0
2010-06-29 14:30:00,56.16,56.16,55.83,56.0,258600.0,43.4333,43.4333,43.1781,43.3096,258600.0
2010-06-29 15:00:00,56.0,56.18,55.74,55.94,505300.0,43.3096,43.4488,43.1085,43.2632,505300.0
2010-06-29 15:30:00,55.94,56.28,55.56,56.19,725000.0,43.2632,43.5261,42.9693,43.4565,725000.0
2010-06-30 09:30:00,55.92,56.29,55.5,56.05,294000.0,43.2477,43.5339,42.9229,43.3482,294000.0
2010-06-30 10:00:00,56.02,56.56,55.95,56.47,218800.0,43.325,43.7427,43.2709,43.6731,218800.0
2010-06-30 10:30:00,56.45,56.8,56.37,56.59,145800.0,43.6576,43.9283,43.5957,43.7659,145800.0
2010-06-30 11:00:00,56.59,56.79,56.52,56.56,120200.0,43.7659,43.9205,43.7117,43.7427,120200.0
2010-06-30 11:30:00,56.56,56.98,56.56,56.71,73600.0,43.7427,44.0675,43.7427,43.8587,73600.0
2010-06-30 12:00:00,56.7,56.84,56.62,56.71,42500.0,43.8509,43.9592,43.7891,43.8587,42500.0
2010-06-30 12:30:00,56.73,56.8,56.48,56.64,51800.0,43.8741,43.9283,43.6808,43.8045,51800.0
2010-06-30 13:00:00,56.64,56.69,56.49,56.61,57800.0,43.8045,43.8432,43.6885,43.7813,57800.0
2010-06-30 13:30:00,56.61,56.64,56.4,56.61,116900.0,43.7813,43.8045,43.6189,43.7813,116900.0
2010-06-30 14:00:00,56.59,56.76,56.36,56.43,222100.0,43.7659,43.8973,43.588,43.6421,222100.0
2010-06-30 14:30:00,56.42,56.51,56.25,56.37,151200.0,43.6344,43.704,43.5029,43.5957,151200.0
2010-06-30 15:00:00,56.32,56.44,55.99,56.0,165400.0,43.5571,43.6499,43.3018,43.3096,165400.0
2010-06-30 15:30:00,56.0,56.01,55.34,55.48,444600.0,43.3096,43.3173,42.7991,42.9074,444600.0
2010-07-01 09:30:00,55.7,55.93,55.31,55.33,89100.0,43.0776,43.2554,42.7759,42.7914,89100.0
2010-07-01 10:00:00,55.31,55.32,54.64,54.97,242100.0,42.7759,42.7837,42.2578,42.513,242100.0
2010-07-01 10:30:00,54.99,55.03,54.49,54.73,154200.0,42.5285,42.5594,42.1418,42.3274,154200.0
2010-07-01 11:00:00,54.71,54.99,54.26,54.99,152100.0,42.3119,42.5285,41.9639,42.5285,152100.0
2010-07-01 11:30:00,54.97,55.36,54.84,54.94,108800.0,42.513,42.8146,42.4124,42.4898,108800.0
2010-07-01 12:00:00,54.93,54.93,54.7,54.87,63300.0,42.4821,42.4821,42.3042,42.4356,63300.0
2010-07-01 12:30:00,54.79,55.69,54.79,55.15,79100.0,42.3738,43.0698,42.3738,42.6522,79100.0
2010-07-01 13:00:00,55.12,55.36,54.98,55.21,43400.0,42.629,42.8146,42.5207,42.6986,43400.0
2010-07-01 13:30:00,55.19,55.55,55.17,55.39,66300.0,42.6831,42.9616,42.6677,42.8378,66300.0
2010-07-01 14:00:00,55.39,55.64,55.22,55.29,111300.0,42.8378,43.0312,42.7063,42.7605,111300.0
2010-07-01 14:30:00,55.33,55.41,54.86,55.14,97200.0,42.7914,42.8533,42.4279,42.6445,97200.0
2010-07-01 15:00:00,55.19,55.49,55.03,55.31,155400.0,42.6831,42.9151,42.5594,42.7759,155400.0
2010-07-01 15:30:00,55.32,55.48,54.97,55.26,286900.0,42.7837,42.9074,42.513,42.7373,286900.0
2010-07-02 09:30:00,55.44,55.78,55.27,55.56,59900.0,42.8765,43.1394,42.745,42.9693,59900.0
2010-07-02 10:00:00,55.53,55.63,55.11,55.3,167000.0,42.9461,43.0234,42.6213,42.7682,167000.0
2010-07-02 10:30:00,55.3,55.37,55.05,55.05,48900.0,42.7682,42.8223,42.5749,42.5749,48900.0
2010-07-02 11:00:00,55.07,55.14,54.8,54.91,57300.0,42.5903,42.6445,42.3815,42.4666,57300.0
2010-07-02 11:30:00,54.88,55.0,54.6,54.82,47900.0,42.4434,42.5362,42.2268,42.397,47900.0
2010-07-02 12:00:00,54.79,55.05,54.69,55.01,55400.0,42.3738,42.5749,42.2964,42.5439,55400.0
2010-07-02 12:30:00,55.01,55.06,54.76,54.87,41200.0,42.5439,42.5826,42.3506,42.4356,41200.0
2010-07-02 13:00:00,54.85,55.1,54.72,54.87,101400.0,42.4202,42.6135,42.3196,42.4356,101400.0
2010-07-02 13:30:00,54.85,55.25,54.85,55.19,92200.0,42.4202,42.7295,42.4202,42.6831,92200.0
2010-07-02 14:00:00,55.19,55.29,55.04,55.2,124300.0,42.6831,42.7605,42.5671,42.6909,124300.0
2010-07-02 14:30:00,55.19,55.21,55.06,55.15,140600.0,42.6831,42.6986,42.5826,42.6522,140600.0
2010-07-02 15:00:00,55.14,55.34,55.07,55.28,136500.0,42.6445,42.7991,42.5903,42.7527,136500.0
2010-07-02 15:30:00,55.26,55.64,55.02,55.05,323500.0,42.7373,43.0312,42.5517,42.5749,323500.0
2010-07-06 09:30:00,55.79,56.17,55.55,56.02,122300.0,43.1472,43.441,42.9616,43.325,122300.0
2010-07-06 10:00:00,56.02,56.42,55.85,56.26,123900.0,43.325,43.6344,43.1936,43.5107,123900.0
2010-07-06 10:30:00,56.22,56.4,56.13,56.14,112600.0,43.4797,43.6189,43.4101,43.4178,112600.0
2010-07-06 11:00:00,56.14,56.37,56.02,56.08,101500.0,43.4178,43.5957,43.325,43.3714,101500.0
2010-07-06 11:30:00,56.08,56.3,56.06,56.22,103100.0,43.3714,43.5416,43.356,43.4797,103100.0
2010-07-06 12:00:00,56.21,56.39,55.88,56.01,119300.0,43.472,43.6112,43.2168,43.3173,119300.0
2010-07-06 12:30:00,55.98,56.02,55.53,55.6,70000.0,43.2941,43.325,42.9461,43.0002,70000.0
2010-07-06 13:00:00,55.62,55.8,55.36,55.59,68400.0,43.0157,43.1549,42.8146,42.9925,68400.0
2010-07-06 13:30:00,55.6,55.62,54.86,54.93,104600.0,43.0002,43.0157,42.4279,42.4821,104600.0
2010-07-06 14:00:00,54.95,55.1,54.69,54.98,110000.0,42.4975,42.6135,42.2964,42.5207,110000.0
2010-07-06 14:30:00,54.99,55.21,54.78,54.8,141100.0,42.5285,42.6986,42.366,42.3815,141100.0
2010-07-06 15:00:00,54.78,54.97,54.4,54.59,217200.0,42.366,42.513,42.0722,42.2191,217200.0
2010-07-06 15:30:00,54.59,54.96,54.53,54.82,401300.0,42.2191,42.5053,42.1727,42.397,401300.0
2010-07-07 09:30:00,55.14,55.53,54.89,55.46,126100.0,42.6445,42.9461,42.4511,42.8919,126100.0
2010-07-07 10:00:00,55.47,55.99,55.45,55.76,229400.0,42.8997,43.3018,42.8842,43.124,229400.0
2010-07-07 10:30:00,55.78,56.45,55.78,56.35,177900.0,43.1394,43.6576,43.1394,43.5803,177900.0
2010-07-07 11:00:00,56.33,56.37,55.98,56.14,162900.0,43.5648,43.5957,43.2941,43.4178,162900.0
2010-07-07 11:30:00,56.1,56.41,56.06,56.22,140300.0,43.3869,43.6267,43.356,43.4797,140300.0
2010-07-07 12:00:00,56.25,56.55,56.18,56.55,114800.0,43.5029,43.7349,43.4488,43.7349,114800.0
2010-07-07 12:30:00,56.57,56.65,56.35,56.39,155800.0,43.7504,43.8123,43.5803,43.6112,155800.0
2010-07-07 13:00:00,56.38,56.72,56.37,56.57,147900.0,43.6035,43.8664,43.5957,43.7504,147900.0
2010-07-07 13:30:00,56.57,56.74,56.36,56.64,174100.0,43.7504,43.8819,43.588,43.8045,174100.0
2010-07-07 14:00:00,56.68,56.94,56.67,56.9,79200.0,43.8355,44.0366,43.8277,44.0056,79200.0
2010-07-07 14:30:00,56.88,56.96,56.63,56.85,163400.0,43.9902,44.052,43.7968,43.967,163400.0
2010-07-07 15:00:00,56.85,56.89,56.69,56.71,352700.0,43.967,43.9979,43.8432,43.8587,352700.0
2010-07-07 15:30:00,56.73,56.88,56.51,56.86,786200.0,43.8741,43.9902,43.704,43.9747,786200.0
2010-07-08 09:30:00,57.4,57.64,56.56,56.72,218800.0,44.3923,44.5779,43.7427,43.8664,218800.0
2010-07-08 10:00:00,56.72,56.86,56.46,56.81,196800.0,43.8664,43.9747,43.6653,43.936,196800.0
2010-07-08 10:30:00,56.8,56.92,56.56,56.82,231000.0,43.9283,44.0211,43.7427,43.9437,231000.0
2010-07-08 11:00:00,56.81,56.83,56.47,56.65,129000.0,43.936,43.9515,43.6731,43.8123,129000.0
2010-07-08 11:30:00,56.61,56.84,56.29,56.38,116200.0,43.7813,43.9592,43.5339,43.6035,116200.0
2010-07-08 12:00:00,56.38,56.77,56.36,56.68,96500.0,43.6035,43.9051,43.588,43.8355,96500.0
2010-07-08 12:30:00,56.65,56.75,56.39,56.54,110200.0,43.8123,43.8896,43.6112,43.7272,110200.0
2010-07-08 13:00:00,56.51,57.0,56.51,56.83,81600.0,43.704,44.083,43.704,43.9515,81600.0
2010-07-08 13:30:00,56.83,57.04,56.67,56.78,87900.0,43.9515,44.1139,43.8277,43.9128,87900.0
2010-07-08 14:00:00,56.78,56.85,56.4,56.55,139600.0,43.9128,43.967,43.6189,43.7349,139600.0
2010-07-08 14:30:00,56.57,56.83,56.52,56.77,114500.0,43.7504,43.9515,43.7117,43.9051,114500.0
2010-07-08 15:00:00,56.76,57.09,56.62,57.09,197100.0,43.8973,44.1526,43.7891,44.1526,197100.0
2010-07-08 15:30:00,57.09,57.33,57.01,57.25,496600.0,44.1526,44.3382,44.0907,44.2763,496600.0
2010-07-09 09:30:00,57.34,57.58,56.98,57.1,102500.0,44.3459,44.5315,44.0675,44.1603,102500.0
2010-07-09 10:00:00,57.09,57.6,57.07,57.46,231200.0,44.1526,44.547,44.1371,44.4387,231200.0
2010-07-09 10:30:00,57.47,57.61,57.07,57.2,204700.0,44.4465,44.5547,44.1371,44.2376,204700.0
2010-07-09 11:00:00,57.17,57.33,56.89,56.98,115200.0,44.2144,44.3382,43.9979,44.0675,115200.0
2010-07-09 11:30:00,56.97,57.18,56.92,56.94,103800.0,44.0598,44.2222,44.0211,44.0366,103800.0
2010-07-09 12:00:00,56.96,57.14,56.87,56.94,107300.0,44.052,44.1912,43.9824,44.0366,107300.0
2010-07-09 12:30:00,56.95,57.04,56.75,56.98,105000.0,44.0443,44.1139,43.8896,44.0675,105000.0
2010-07-09 13:00:00,56.97,57.05,56.83,56.88,160800.0,44.0598,44.1216,43.9515,43.9902,160800.0
2010-07-09 13:30:00,56.86,57.09,56.84,57.0,213800.0,43.9747,44.1526,43.9592,44.083,213800.0
2010-07-09 14:00:00,57.0,57.19,56.99,57.13,175100.0,44.083,44.2299,44.0752,44.1835,175100.0
2010-07-09 14:30:00,57.12,57.5,57.04,57.4,227900.0,44.1758,44.4697,44.1139,44.3923,227900.0
2010-07-09 15:00:00,57.39,57.4,57.03,57.1,272800.0,44.3846,44.3923,44.1062,44.1603,272800.0
2010-07-09 15:30:00,57.11,57.34,57.04,57.3,332700.0,44.168,44.3459,44.1139,44.315,332700.0
2010-07-12 09:30:00,56.97,57.12,56.76,57.09,87000.0,44.0598,44.1758,43.8973,44.1526,87000.0
2010-07-12 10:00:00,57.09,57.22,56.53,56.54,237600.0,44.1526,44.2531,43.7195,43.7272,237600.0
2010-07-12 10:30:00,56.53,56.71,56.37,56.45,70400.0,43.7195,43.8587,43.5957,43.6576,70400.0
2010-07-12 11:00:00,56.44,56.45,56.1,56.26,97100.0,43.6499,43.6576,43.3869,43.5107,97100.0
2010-07-12 11:30:00,56.24,56.34,56.21,56.29,39600.0,43.4952,43.5725,43.472,43.5339,39600.0
2010-07-12 12:00:00,56.29,56.48,56.24,56.29,123300.0,43.5339,43.6808,43.4952,43.5339,123300.0
2010-07-12 12:30:00,56.28,56.44,56.19,56.24,114700.0,43.5261,43.6499,43.4565,43.4952,114700.0
2010-07-12 13:00:00,56.21,56.5,56.19,56.39,70700.0,43.472,43.6963,43.4565,43.6112,70700.0
2010-07-12 13:30:00,56.41,56.65,56.35,56.49,80800.0,43.6267,43.8123,43.5803,43.6885,80800.0
2010-07-12 14:00:00,56.51,56.55,56.34,56.4,87900.0,43.704,43.7349,43.5725,43.6189,87900.0
2010-07-12 14:30:00,56.41,56.6,56.27,56.39,154100.0,43.6267,43.7736,43.5184,43.6112,154100.0
2010-07-12 15:00:00,56.41,56.49,56.27,56.41,124700.0,43.6267,43.6885,43.5184,43.6267,124700.0
2010-07-12 15:30:00,56.42,56.58,56.31,56.42,205500.0,43.6344,43.7581,43.5493,43.6344,205500.0
2010-07-13 09:30:00,57.36,57.65,57.12,57.51,326400.0,44.3614,44.5857,44.1758,44.4774,326400.0
2010-07-13 10:00:00,57.52,57.74,57.48,57.58,160800.0,44.4851,44.6553,44.4542,44.5315,160800.0
2010-07-13 10:30:00,57.59,57.59,57.38,57.47,119400.0,44.5393,44.5393,44.3768,44.4465,119400.0
2010-07-13 11:00:00,57.48,57.77,57.45,57.67,131000.0,44.4542,44.6785,44.431,44.6011,131000.0
2010-07-13 11:30:00,57.67,58.22,57.65,58.07,116000.0,44.6011,45.0265,44.5857,44.9105,116000.0
2010-07-13 12:00:00,58.07,58.38,58.06,58.34,115500.0,44.9105,45.1502,44.9027,45.1193,115500.0
2010-07-13 12:30:00,58.33,58.38,57.92,57.94,95100.0,45.1116,45.1502,44.7945,44.8099,95100.0
2010-07-13 13:00:00,57.94,58.14,57.87,58.01,145100.0,44.8099,44.9646,44.7558,44.8641,145100.0
2010-07-13 13:30:00,58.0,58.24,57.99,58.2,198400.0,44.8563,45.042,44.8486,45.011,198400.0
2010-07-13 14:00:00,58.2,58.43,58.16,58.23,164900.0,45.011,45.1889,44.9801,45.0342,164900.0
2010-07-13 14:30:00,58.24,58.39,58.21,58.31,109300.0,45.042,45.158,45.0188,45.0961,109300.0
2010-07-13 15:00:00,58.31,58.56,58.29,58.54,179500.0,45.0961,45.2894,45.0806,45.274,179500.0
2010-07-13 15:30:00,58.53,58.63,58.19,58.25,434900.0,45.2662,45.3436,45.0033,45.0497,434900.0
2010-07-14 09:30:00,57.91,57.91,57.11,57.27,160300.0,44.7867,44.7867,44.168,44.2918,160300.0
2010-07-14 10:00:00,57.26,57.48,56.97,57.37,232300.0,44.284,44.4542,44.0598,44.3691,232300.0
2010-07-14 10:30:00,57.4,57.48,57.23,57.43,137500.0,44.3923,44.4542,44.2608,44.4155,137500.0
2010-07-14 11:00:00,57.41,57.67,57.39,57.6,131300.0,44.4,44.6011,44.3846,44.547,131300.0
2010-07-14 11:30:00,57.6,57.94,57.57,57.77,110300.0,44.547,44.8099,44.5238,44.6785,110300.0
2010-07-14 12:00:00,57.77,57.8,57.5,57.55,96000.0,44.6785,44.7017,44.4697,44.5083,96000.0
2010-07-14 12:30:00,57.55,57.62,57.37,57.56,118800.0,44.5083,44.5625,44.3691,44.5161,118800.0
2010-07-14 13:00:00,57.58,57.7,57.54,57.56,183500.0,44.5315,44.6243,44.5006,44.5161,183500.0
2010-07-14 13:30:00,57.58,57.63,57.35,57.45,162700.0,44.5315,44.5702,44.3536,44.431,162700.0
2010-07-14 14:00:00,57.45,57.47,56.95,57.02,221100.0,44.431,44.4465,44.0443,44.0984,221100.0
2010-07-14 14:30:00,57.02,57.18,56.96,57.18,196900.0,44.0984,44.2222,44.052,44.2222,196900.0
2010-07-14 15:00:00,57.19,57.54,57.18,57.39,169700.0,44.2299,44.5006,44.2222,44.3846,169700.0
2010-07-14 15:30:00,57.4,57.47,57.18,57.42,227000.0,44.3923,44.4465,44.2222,44.4078,227000.0
2010-07-15 09:30:00,57.45,57.95,57.23,57.92,204300.0,44.431,44.8177,44.2608,44.7945,204300.0
2010-07-15 10:00:00,57.91,57.91,57.05,57.26,356800.0,44.7867,44.7867,44.1216,44.284,356800.0
2010-07-15 10:30:00,57.26,57.68,57.22,57.68,192100.0,44.284,44.6089,44.2531,44.6089,192100.0
2010-07-15 11:00:00,57.65,57.97,57.37,57.89,119600.0,44.5857,44.8331,44.3691,44.7713,119600.0
2010-07-15 11:30:00,57.88,57.98,57.78,57.83,105100.0,44.7635,44.8409,44.6862,44.7249,105100.0
2010-07-15 12:00:00,57.83,57.84,57.19,57.22,63000.0,44.7249,44.7326,44.2299,44.2531,63000.0
2010-07-15 12:30:00,57.2,57.24,57.1,57.16,133000.0,44.2376,44.2686,44.1603,44.2067,133000.0
2010-07-15 13:00:00,57.16,57.64,57.15,57.55,124700.0,44.2067,44.5779,44.199,44.5083,124700.0
2010-07-15 13:30:00,57.54,57.65,57.41,57.46,54000.0,44.5006,44.5857,44.4,44.4387,54000.0
2010-07-15 14:00:00,57.46,57.66,57.37,57.66,43600.0,44.4387,44.5934,44.3691,44.5934,43600.0
2010-07-15 14:30:00,57.66,57.86,57.66,57.71,137600.0,44.5934,44.7481,44.5934,44.6321,137600.0
2010-07-15 15:00:00,57.71,57.78,57.34,57.59,140600.0,44.6321,44.6862,44.3459,44.5393,140600.0
2010-07-15 15:30:00,57.6,58.18,57.5,58.04,435900.0,44.547,44.9956,44.4697,44.8873,435900.0
2010-07-16 09:30:00,57.61,57.73,56.89,57.0,276400.0,44.5547,44.6475,43.9979,44.083,276400.0
2010-07-16 10:00:00,56.97,57.2,56.81,57.07,169500.0,44.0598,44.2376,43.936,44.1371,169500.0
2010-07-16 10:30:00,57.07,57.44,57.0,57.39,117200.0,44.1371,44.4232,44.083,44.3846,117200.0
2010-07-16 11:00:00,57.38,57.43,56.92,57.19,91200.0,44.3768,44.4155,44.0211,44.2299,91200.0
2010-07-16 11:30:00,57.17,57.17,56.67,56.72,74900.0,44.2144,44.2144,43.8277,43.8664,74900.0
2010-07-16 12:00:00,56.68,56.77,56.49,56.69,73300.0,43.8355,43.9051,43.6885,43.8432,73300.0
2010-07-16 12:30:00,56.65,56.73,56.47,56.57,103900.0,43.8123,43.8741,43.6731,43.7504,103900.0
2010-07-16 13:00:00,56.58,56.71,56.49,56.59,86600.0,43.7581,43.8587,43.6885,43.7659,86600.0
2010-07-16 13:30:00,56.58,56.8,56.46,56.51,70900.0,43.7581,43.9283,43.6653,43.704,70900.0
2010-07-16 14:00:00,56.51,56.66,56.43,56.52,52200.0,43.704,43.82,43.6421,43.7117,52200.0
2010-07-16 14:30:00,56.5,56.57,56.36,56.41,70200.0,43.6963,43.7504,43.588,43.6267,70200.0
2010-07-16 15:00:00,56.41,56.54,56.11,56.25,124100.0,43.6267,43.7272,43.3946,43.5029,124100.0
2010-07-16 15:30:00,56.25,56.52,56.2,56.28,280900.0,43.5029,43.7117,43.4643,43.5261,280900.0
2010-07-19 09:30:00,56.52,56.91,56.49,56.67,73500.0,43.7117,44.0134,43.6885,43.8277,73500.0
2010-07-19 10:00:00,56.68,56.75,56.26,56.26,98800.0,43.8355,43.8896,43.5107,43.5107,98800.0
2010-07-19 10:30:00,56.26,56.45,56.09,56.43,151300.0,43.5107,43.6576,43.3792,43.6421,151300.0
2010-07-19 11:00:00,56.42,56.79,56.39,56.69,83800.0,43.6344,43.9205,43.6112,43.8432,83800.0
2010-07-19 11:30:00,56.69,56.88,56.57,56.83,76200.0,43.8432,43.9902,43.7504,43.9515,76200.0
2010-07-19 12:00:00,56.83,56.83,56.49,56.66,88100.0,43.9515,43.9515,43.6885,43.82,88100.0
2010-07-19 12:30:00,56.65,56.94,56.57,56.69,59400.0,43.8123,44.0366,43.7504,43.8432,59400.0
2010-07-19 13:00:00,56.68,56.73,56.46,56.51,69900.0,43.8355,43.8741,43.6653,43.704,69900.0
2010-07-19 13:30:00,56.51,56.57,56.34,56.41,81100.0,43.704,43.7504,43.5725,43.6267,81100.0
2010-07-19 14:00:00,56.4,56.69,56.4,56.54,82000.0,43.6189,43.8432,43.6189,43.7272,82000.0
2010-07-19 14:30:00,56.55,56.9,56.52,56.71,98000.0,43.7349,44.0056,43.7117,43.8587,98000.0
2010-07-19 15:00:00,56.72,56.98,56.66,56.73,113800.0,43.8664,44.0675,43.82,43.8741,113800.0
2010-07-19 15:30:00,56.72,56.94,56.62,56.91,270800.0,43.8664,44.0366,43.7891,44.0134,270800.0
2010-07-20 09:30:00,55.78,56.47,55.63,56.39,179200.0,43.1394,43.6731,43.0234,43.6112,179200.0
2010-07-20 10:00:00,56.38,56.85,56.05,56.68,210900.0,43.6035,43.967,43.3482,43.8355,210900.0
2010-07-20 10:30:00,56.67,56.77,56.48,56.65,96400.0,43.8277,43.9051,43.6808,43.8123,96400.0
2010-07-20 11:00:00,56.65,57.1,56.64,57.01,81300.0,43.8123,44.1603,43.8045,44.0907,81300.0
2010-07-20 11:30:00,57.01,57.04,56.7,56.72,50400.0,44.0907,44.1139,43.8509,43.8664,50400.0
2010-07-20 12:00:00,56.74,56.83,56.56,56.68,41700.0,43.8819,43.9515,43.7427,43.8355,41700.0
2010-07-20 12:30:00,56.67,56.93,56.65,56.9,31700.0,43.8277,44.0288,43.8123,44.0056,31700.0
2010-07-20 13:00:00,56.9,57.02,56.8,56.87,53800.0,44.0056,44.0984,43.9283,43.9824,53800.0
2010-07-20 13:30:00,56.9,57.55,56.86,57.51,71900.0,44.0056,44.5083,43.9747,44.4774,71900.0
2010-07-20 14:00:00,57.5,57.52,57.11,57.28,110000.0,44.4697,44.4851,44.168,44.2995,110000.0
2010-07-20 14:30:00,57.28,57.55,57.23,57.38,136700.0,44.2995,44.5083,44.2608,44.3768,136700.0
2010-07-20 15:00:00,57.4,57.81,57.35,57.72,171300.0,44.3923,44.7094,44.3536,44.6398,171300.0
2010-07-20 15:30:00,57.72,58.09,57.68,57.97,317700.0,44.6398,44.9259,44.6089,44.8331,317700.0
2010-07-21 09:30:00,58.66,59.8,58.51,59.06,249500.0,45.3668,46.2484,45.2508,45.6761,249500.0
2010-07-21 10:00:00,59.0,59.17,58.57,59.17,300000.0,45.6297,45.7612,45.2972,45.7612,300000.0
2010-07-21 10:30:00,59.12,59.22,58.9,58.95,197800.0,45.7225,45.7999,45.5524,45.5911,197800.0
2010-07-21 11:00:00,58.95,58.96,58.56,58.67,85900.0,45.5911,45.5988,45.2894,45.3745,85900.0
2010-07-21 11:30:00,58.64,58.92,58.47,58.88,109100.0,45.3513,45.5679,45.2198,45.5369,109100.0
2010-07-21 12:00:00,58.87,59.24,58.86,59.24,114600.0,45.5292,45.8153,45.5215,45.8153,114600.0
2010-07-21 12:30:00,59.27,59.39,58.98,59.07,70400.0,45.8385,45.9313,45.6143,45.6839,70400.0
2010-07-21 13:00:00,59.05,59.23,59.0,59.21,73000.0,45.6684,45.8076,45.6297,45.7921,73000.0
2010-07-21 13:30:00,59.23,59.46,59.19,59.27,83000.0,45.8076,45.9855,45.7767,45.8385,83000.0
2010-07-21 14:00:00,59.25,59.34,58.28,58.45,143000.0,45.8231,45.8927,45.0729,45.2044,143000.0
2010-07-21 14:30:00,58.44,58.49,57.88,57.95,136700.0,45.1966,45.2353,44.7635,44.8177,136700.0
2010-07-21 15:00:00,57.98,58.43,57.84,58.24,140600.0,44.8409,45.1889,44.7326,45.042,140600.0
2010-07-21 15:30:00,58.25,58.5,58.07,58.3,456000.0,45.0497,45.243,44.9105,45.0884,456000.0
2010-07-22 09:30:00,59.35,59.83,59.21,59.8,176500.0,45.9004,46.2716,45.7921,46.2484,176500.0
2010-07-22 10:00:00,59.8,60.37,59.8,60.29,182000.0,46.2484,46.6893,46.2484,46.6274,182000.0
2010-07-22 10:30:00,60.3,60.68,60.25,60.49,162800.0,46.6351,46.929,46.5965,46.7821,162800.0
2010-07-22 11:00:00,60.49,60.69,60.46,60.6,109100.0,46.7821,46.9368,46.7589,46.8671,109100.0
2010-07-22 11:30:00,60.61,60.68,60.14,60.2,156600.0,46.8749,46.929,46.5114,46.5578,156600.0
2010-07-22 12:00:00,60.19,60.28,60.09,60.25,119200.0,46.5501,46.6197,46.4727,46.5965,119200.0
2010-07-22 12:30:00,60.26,60.39,60.19,60.38,61400.0,46.6042,46.7047,46.5501,46.697,61400.0
2010-07-22 13:00:00,60.39,60.61,60.39,60.54,52700.0,46.7047,46.8749,46.7047,46.8207,52700.0
2010-07-22 13:30:00,60.53,60.59,60.38,60.43,62600.0,46.813,46.8594,46.697,46.7357,62600.0
2010-07-22 14:00:00,60.43,60.66,60.4,60.62,89100.0,46.7357,46.9135,46.7125,46.8826,89100.0
2010-07-22 14:30:00,60.62,60.65,60.37,60.46,80500.0,46.8826,46.9058,46.6893,46.7589,80500.0
2010-07-22 15:00:00,60.44,60.67,60.32,60.6,143400.0,46.7434,46.9213,46.6506,46.8671,143400.0
2010-07-22 15:30:00,60.61,60.71,60.04,60.57,496000.0,46.8749,46.9522,46.4341,46.8439,496000.0
2010-07-23 09:30:00,60.33,60.86,60.12,60.63,138400.0,46.6583,47.0682,46.4959,46.8903,138400.0
2010-07-23 10:00:00,60.63,61.02,60.51,60.99,147600.0,46.8903,47.192,46.7975,47.1688,147600.0
2010-07-23 10:30:00,61.01,61.43,61.01,61.1,104000.0,47.1842,47.5091,47.1842,47.2538,104000.0
2010-07-23 11:00:00,61.12,61.33,61.01,61.14,58100.0,47.2693,47.4317,47.1842,47.2848,58100.0
2010-07-23 11:30:00,61.16,61.44,61.04,61.29,65600.0,47.3002,47.5168,47.2074,47.4008,65600.0
2010-07-23 12:00:00,61.31,61.64,61.13,61.53,128300.0,47.4162,47.6715,47.277,47.5864,128300.0
2010-07-23 12:30:00,61.57,61.57,61.22,61.48,71100.0,47.6173,47.6173,47.3466,47.5477,71100.0
2010-07-23 13:00:00,61.51,62.17,61.31,62.15,139500.0,47.5709,48.0814,47.4162,48.0659,139500.0
2010-07-23 13:30:00,62.15,62.21,61.87,62.03,94500.0,48.0659,48.1123,47.8493,47.9731,94500.0
2010-07-23 14:00:00,62.06,62.13,61.76,61.91,94800.0,47.9963,48.0504,47.7643,47.8803,94800.0
2010-07-23 14:30:00,61.91,62.14,61.81,61.99,113400.0,47.8803,48.0582,47.8029,47.9422,113400.0
2010-07-23 15:00:00,61.99,62.21,61.89,62.09,151700.0,47.9422,48.1123,47.8648,48.0195,151700.0
2010-07-23 15:30:00,62.07,62.18,61.73,62.17,386900.0,48.004,48.0891,47.7411,48.0814,386900.0
2010-07-26 09:30:00,62.13,62.43,61.56,62.15,177000.0,48.0504,48.2824,47.6096,48.0659,177000.0
2010-07-26 10:00:00,62.17,62.66,62.12,62.18,154500.0,48.0814,48.4603,48.0427,48.0891,154500.0
2010-07-26 10:30:00,62.21,62.24,61.93,61.99,152600.0,48.1123,48.1355,47.8957,47.9422,152600.0
2010-07-26 11:00:00,61.98,62.22,61.75,62.13,104900.0,47.9344,48.12,47.7565,48.0504,104900.0
2010-07-26 11:30:00,62.13,62.26,62.02,62.03,56700.0,48.0504,48.151,47.9654,47.9731,56700.0
2010-07-26 12:00:00,62.06,62.17,61.99,62.17,61900.0,47.9963,48.0814,47.9422,48.0814,61900.0
2010-07-26 12:30:00,62.17,62.25,62.03,62.25,74900.0,48.0814,48.1432,47.9731,48.1432,74900.0
2010-07-26 13:00:00,62.25,62.3,62.07,62.21,111100.0,48.1432,48.1819,48.004,48.1123,111100.0
2010-07-26 13:30:00,62.23,62.27,62.12,62.13,109500.0,48.1278,48.1587,48.0427,48.0504,109500.0
2010-07-26 14:00:00,62.13,62.19,61.86,61.95,104000.0,48.0504,48.0968,47.8416,47.9112,104000.0
2010-07-26 14:30:00,61.94,61.95,61.7,61.78,116000.0,47.9035,47.9112,47.7179,47.7797,116000.0
2010-07-26 15:00:00,61.78,62.13,61.78,62.07,173200.0,47.7797,48.0504,47.7797,48.004,173200.0
2010-07-26 15:30:00,62.07,62.4,61.99,62.35,317700.0,48.004,48.2592,47.9422,48.2206,317700.0
2010-07-27 09:30:00,62.92,62.93,61.73,61.73,132700.0,48.6614,48.6691,47.7411,47.7411,132700.0
2010-07-27 10:00:00,61.72,62.05,61.41,61.68,247200.0,47.7333,47.9886,47.4936,47.7024,247200.0
2010-07-27 10:30:00,61.69,61.83,61.33,61.4,154400.0,47.7101,47.8184,47.4317,47.4859,154400.0
2010-07-27 11:00:00,61.41,61.42,60.75,60.78,268800.0,47.4936,47.5013,46.9832,47.0064,268800.0
2010-07-27 11:30:00,60.8,60.94,60.77,60.88,116500.0,47.0218,47.1301,46.9986,47.0837,116500.0
2010-07-27 12:00:00,60.91,61.14,60.83,61.13,77200.0,47.1069,47.2848,47.045,47.277,77200.0
2010-07-27 12:30:00,61.13,61.16,60.85,60.96,64400.0,47.277,47.3002,47.0605,47.1456,64400.0
2010-07-27 13:00:00,60.95,61.02,60.74,60.78,81900.0,47.1378,47.192,46.9754,47.0064,81900.0
2010-07-27 13:30:00,60.81,61.06,60.76,60.91,73100.0,47.0296,47.2229,46.9909,47.1069,73100.0
2010-07-27 14:00:00,60.92,61.1,60.82,61.02,75600.0,47.1146,47.2538,47.0373,47.192,75600.0
2010-07-27 14:30:00,61.02,61.07,60.78,60.87,94500.0,47.192,47.2306,47.0064,47.076,94500.0
2010-07-27 15:00:00,60.86,61.14,60.84,61.13,114000.0,47.0682,47.2848,47.0528,47.277,114000.0
2010-07-27 15:30:00,61.14,61.15,60.97,61.13,304000.0,47.2848,47.2925,47.1533,47.277,304000.0
2010-07-28 09:30:00,60.98,61.47,60.95,61.4,125000.0,47.161,47.54,47.1378,47.4859,125000.0
2010-07-28 10:00:00,61.41,61.53,60.95,61.28,141600.0,47.4936,47.5864,47.1378,47.393,141600.0
2010-07-28 10:30:00,61.31,61.43,61.11,61.26,102500.0,47.4162,47.5091,47.2616,47.3776,102500.0
2010-07-28 11:00:00,61.25,61.44,61.13,61.27,109200.0,47.3698,47.5168,47.277,47.3853,109200.0
2010-07-28 11:30:00,61.26,61.49,61.17,61.37,101600.0,47.3776,47.5555,47.308,47.4627,101600.0
2010-07-28 12:00:00,61.37,61.58,61.33,61.4,72800.0,47.4627,47.6251,47.4317,47.4859,72800.0
2010-07-28 12:30:00,61.4,61.64,61.36,61.64,79800.0,47.4859,47.6715,47.4549,47.6715,79800.0
2010-07-28 13:00:00,61.66,61.98,61.59,61.76,190300.0,47.6869,47.9344,47.6328,47.7643,190300.0
2010-07-28 13:30:00,61.76,61.99,61.67,61.87,112700.0,47.7643,47.9422,47.6947,47.8493,112700.0
2010-07-28 14:00:00,61.86,61.9,61.41,61.61,181300.0,47.8416,47.8725,47.4936,47.6483,181300.0
2010-07-28 14:30:00,61.62,61.8,61.53,61.65,205100.0,47.656,47.7952,47.5864,47.6792,205100.0
2010-07-28 15:00:00,61.64,61.68,61.38,61.61,234000.0,47.6715,47.7024,47.4704,47.6483,234000.0
2010-07-28 15:30:00,61.59,61.82,61.59,61.81,442800.0,47.6328,47.8107,47.6328,47.8029,442800.0
2010-07-29 09:30:00,62.39,63.29,62.17,62.23,188600.0,48.2515,48.9476,48.0814,48.1278,188600.0
2010-07-29 10:00:00,62.23,62.31,61.9,62.01,97200.0,48.1278,48.1896,47.8725,47.9576,97200.0
2010-07-29 10:30:00,62.02,62.28,61.82,62.14,112000.0,47.9654,48.1664,47.8107,48.0582,112000.0
2010-07-29 11:00:00,62.14,62.16,61.38,61.46,118200.0,48.0582,48.0736,47.4704,47.5323,118200.0
2010-07-29 11:30:00,61.44,61.45,61.14,61.16,96200.0,47.5168,47.5245,47.2848,47.3002,96200.0
2010-07-29 12:00:00,61.16,61.26,60.91,61.17,89300.0,47.3002,47.3776,47.1069,47.308,89300.0
2010-07-29 12:30:00,61.19,61.39,61.0,61.38,53400.0,47.3234,47.4781,47.1765,47.4704,53400.0
2010-07-29 13:00:00,61.36,61.62,61.27,61.61,65500.0,47.4549,47.656,47.3853,47.6483,65500.0
2010-07-29 13:30:00,61.62,61.84,61.6,61.63,91700.0,47.656,47.8261,47.6405,47.6637,91700.0
2010-07-29 14:00:00,61.64,61.83,61.49,61.8,78900.0,47.6715,47.8184,47.5555,47.7952,78900.0
2010-07-29 14:30:00,61.81,62.03,61.7,61.9,100400.0,47.8029,47.9731,47.7179,47.8725,100400.0
2010-07-29 15:00:00,61.89,62.07,61.8,62.01,106500.0,47.8648,48.004,47.7952,47.9576,106500.0
2010-07-29 15:30:00,62.0,62.04,61.47,61.57,434500.0,47.9499,47.9808,47.54,47.6173,434500.0
2010-07-30 09:30:00,60.57,61.31,60.2,60.73,140000.0,46.8439,47.4162,46.5578,46.9677,140000.0
2010-07-30 10:00:00,60.74,61.52,60.7,61.31,170100.0,46.9754,47.5787,46.9445,47.4162,170100.0
2010-07-30 10:30:00,61.31,61.95,61.29,61.82,107600.0,47.4162,47.9112,47.4008,47.8107,107600.0
2010-07-30 11:00:00,61.77,61.94,61.34,61.39,67000.0,47.772,47.9035,47.4395,47.4781,67000.0
2010-07-30 11:30:00,61.41,61.87,61.39,61.68,111700.0,47.4936,47.8493,47.4781,47.7024,111700.0
2010-07-30 12:00:00,61.7,61.81,61.63,61.67,59300.0,47.7179,47.8029,47.6637,47.6947,59300.0
2010-07-30 12:30:00,61.67,61.91,61.61,61.85,59000.0,47.6947,47.8803,47.6483,47.8339,59000.0
2010-07-30 13:00:00,61.87,61.92,61.6,61.65,105100.0,47.8493,47.888,47.6405,47.6792,105100.0
2010-07-30 13:30:00,61.63,61.76,61.61,61.65,203500.0,47.6637,47.7643,47.6483,47.6792,203500.0
2010-07-30 14:00:00,61.65,62.05,61.6,61.98,200100.0,47.6792,47.9886,47.6405,47.9344,200100.0
2010-07-30 14:30:00,61.97,62.15,61.93,62.0,140400.0,47.9267,48.0659,47.8957,47.9499,140400.0
2010-07-30 15:00:00,61.99,62.39,61.89,62.27,202100.0,47.9422,48.2515,47.8648,48.1587,202100.0
2010-07-30 15:30:00,62.28,62.34,62.12,62.12,268600.0,48.1664,48.2128,48.0427,48.0427,268600.0
2010-08-02 09:30:00,63.36,63.69,62.68,62.89,126200.0,49.0017,49.2569,48.4758,48.6382,126200.0
2010-08-02 10:00:00,62.91,64.08,62.89,63.85,228200.0,48.6537,49.5585,48.6382,49.3806,228200.0
2010-08-02 10:30:00,63.86,64.1,63.85,64.09,234000.0,49.3884,49.574,49.3806,49.5663,234000.0
2010-08-02 11:00:00,64.08,64.08,63.89,64.0,112700.0,49.5585,49.5585,49.4116,49.4967,112700.0
2010-08-02 11:30:00,64.03,64.31,64.03,64.26,154100.0,49.5199,49.7364,49.5199,49.6977,154100.0
2010-08-02 12:00:00,64.24,64.27,64.03,64.11,91500.0,49.6823,49.7055,49.5199,49.5817,91500.0
2010-08-02 12:30:00,64.12,64.17,63.95,64.02,99800.0,49.5895,49.6281,49.458,49.5121,99800.0
2010-08-02 13:00:00,64.01,64.06,63.75,63.75,75400.0,49.5044,49.5431,49.3033,49.3033,75400.0
2010-08-02 13:30:00,63.75,63.91,63.56,63.57,112700.0,49.3033,49.4271,49.1564,49.1641,112700.0
2010-08-02 14:00:00,63.57,63.72,63.5,63.55,110800.0,49.1641,49.2801,49.11,49.1486,110800.0
2010-08-02 14:30:00,63.57,63.81,63.53,63.74,107700.0,49.1641,49.3497,49.1332,49.2956,107700.0
2010-08-02 15:00:00,63.75,63.85,63.66,63.81,132600.0,49.3033,49.3806,49.2337,49.3497,132600.0
2010-08-02 15:30:00,63.82,63.9,63.68,63.81,247300.0,49.3574,49.4193,49.2492,49.3497,247300.0
2010-08-03 09:30:00,64.14,64.56,63.01,63.4,433600.0,49.6049,49.9298,48.731,49.0326,433600.0
2010-08-03 10:00:00,63.4,63.42,62.32,63.1,453500.0,49.0326,49.0481,48.1974,48.8006,453500.0
2010-08-03 10:30:00,63.09,64.0,63.0,63.99,249900.0,48.7929,49.4967,48.7233,49.4889,249900.0
2010-08-03 11:00:00,63.97,64.08,63.85,63.95,193000.0,49.4735,49.5585,49.3806,49.458,193000.0
2010-08-03 11:30:00,63.97,64.2,63.93,64.15,102500.0,49.4735,49.6513,49.4425,49.6127,102500.0
2010-08-03 12:00:00,64.16,64.16,63.86,63.96,121000.0,49.6204,49.6204,49.3884,49.4657,121000.0
2010-08-03 12:30:00,63.96,64.36,63.92,64.25,101700.0,49.4657,49.7751,49.4348,49.69,101700.0
2010-08-03 13:00:00,64.27,64.37,64.15,64.21,151700.0,49.7055,49.7828,49.6127,49.6591,151700.0
2010-08-03 13:30:00,64.21,64.68,64.21,64.45,180700.0,49.6591,50.0226,49.6591,49.8447,180700.0
2010-08-03 14:00:00,64.46,64.46,64.26,64.36,106500.0,49.8524,49.8524,49.6977,49.7751,106500.0
2010-08-03 14:30:00,64.37,64.49,64.33,64.41,140500.0,49.7828,49.8756,49.7519,49.8137,140500.0
2010-08-03 15:00:00,64.41,64.47,64.35,64.4,263000.0,49.8137,49.8601,49.7673,49.806,263000.0
2010-08-03 15:30:00,64.39,64.41,64.01,64.17,417400.0,49.7983,49.8137,49.5044,49.6281,417400.0
2010-08-04 09:30:00,63.67,64.48,63.02,64.47,234600.0,49.2414,49.8679,48.7387,49.8601,234600.0
2010-08-04 10:00:00,64.5,64.89,63.78,64.0,214600.0,49.8833,50.185,49.3265,49.4967,214600.0
2010-08-04 10:30:00,64.03,64.36,63.9,64.3,86700.0,49.5199,49.7751,49.4193,49.7287,86700.0
2010-08-04 11:00:00,64.3,64.62,64.3,64.53,108200.0,49.7287,49.9762,49.7287,49.9065,108200.0
2010-08-04 11:30:00,64.5,64.58,64.26,64.28,64600.0,49.8833,49.9452,49.6977,49.7132,64600.0
2010-08-04 12:00:00,64.27,64.65,64.2,64.63,53500.0,49.7055,49.9994,49.6513,49.9839,53500.0
2010-08-04 12:30:00,64.63,64.71,64.15,64.26,70800.0,49.9839,50.0458,49.6127,49.6977,70800.0
2010-08-04 13:00:00,64.25,64.43,64.22,64.26,65200.0,49.69,49.8292,49.6668,49.6977,65200.0
2010-08-04 13:30:00,64.26,64.32,64.05,64.1,44300.0,49.6977,49.7441,49.5353,49.574,44300.0
2010-08-04 14:00:00,64.11,64.31,64.04,64.18,68700.0,49.5817,49.7364,49.5276,49.6359,68700.0
2010-08-04 14:30:00,64.19,64.47,64.17,64.45,87300.0,49.6436,49.8601,49.6281,49.8447,87300.0
2010-08-04 15:00:00,64.46,64.51,64.28,64.46,100800.0,49.8524,49.8911,49.7132,49.8524,100800.0
2010-08-04 15:30:00,64.47,64.58,64.4,64.46,314500.0,49.8601,49.9452,49.806,49.8524,314500.0
2010-08-05 09:30:00,63.98,64.98,63.79,64.68,135200.0,49.4812,50.2546,49.3342,50.0226,135200.0
2010-08-05 10:00:00,64.68,65.37,64.64,65.36,133300.0,50.0226,50.5562,49.9916,50.5485,133300.0
2010-08-05 10:30:00,65.35,65.45,65.13,65.16,249400.0,50.5407,50.6181,50.3706,50.3938,249400.0
2010-08-05 11:00:00,65.15,65.49,65.05,65.39,151600.0,50.386,50.649,50.3087,50.5717,151600.0
2010-08-05 11:30:00,65.39,65.48,65.22,65.28,60900.0,50.5717,50.6413,50.4402,50.4866,60900.0
2010-08-05 12:00:00,65.29,65.47,65.2,65.2,69800.0,50.4943,50.6335,50.4247,50.4247,69800.0
2010-08-05 12:30:00,65.22,65.25,65.13,65.15,63600.0,50.4402,50.4634,50.3706,50.386,63600.0
2010-08-05 13:00:00,65.14,65.19,64.98,65.1,65500.0,50.3783,50.417,50.2546,50.3474,65500.0
2010-08-05 13:30:00,65.1,65.39,65.1,65.34,64200.0,50.3474,50.5717,50.3474,50.533,64200.0
2010-08-05 14:00:00,65.34,65.45,65.3,65.37,59700.0,50.533,50.6181,50.5021,50.5562,59700.0
2010-08-05 14:30:00,65.37,65.43,65.22,65.25,62900.0,50.5562,50.6026,50.4402,50.4634,62900.0
2010-08-05 15:00:00,65.24,65.45,65.24,65.27,139900.0,50.4557,50.6181,50.4557,50.4789,139900.0
2010-08-05 15:30:00,65.26,65.42,65.19,65.37,266500.0,50.4711,50.5949,50.417,50.5562,266500.0
2010-08-06 09:30:00,64.36,65.63,64.36,65.55,146200.0,49.7751,50.7573,49.7751,50.6954,146200.0
2010-08-06 10:00:00,65.58,65.67,65.33,65.48,179500.0,50.7186,50.7882,50.5253,50.6413,179500.0
2010-08-06 10:30:00,65.47,65.49,64.36,64.59,250800.0,50.6335,50.649,49.7751,49.953,250800.0
2010-08-06 11:00:00,64.57,64.91,64.46,64.88,129200.0,49.9375,50.2004,49.8524,50.1772,129200.0
2010-08-06 11:30:00,64.89,65.15,64.69,64.97,122000.0,50.185,50.386,50.0303,50.2468,122000.0
2010-08-06 12:00:00,64.98,65.05,64.71,64.83,88500.0,50.2546,50.3087,50.0458,50.1386,88500.0
2010-08-06 12:30:00,64.82,64.94,64.56,64.58,85700.0,50.1308,50.2236,49.9298,49.9452,85700.0
2010-08-06 13:00:00,64.58,64.84,64.57,64.81,164600.0,49.9452,50.1463,49.9375,50.1231,164600.0
2010-08-06 13:30:00,64.82,64.87,64.69,64.71,70800.0,50.1308,50.1695,50.0303,50.0458,70800.0
2010-08-06 14:00:00,64.71,64.74,64.6,64.73,73400.0,50.0458,50.069,49.9607,50.0612,73400.0
2010-08-06 14:30:00,64.71,65.16,64.64,65.15,86400.0,50.0458,50.3938,49.9916,50.386,86400.0
2010-08-06 15:00:00,65.17,65.38,64.97,65.25,114600.0,50.4015,50.5639,50.2468,50.4634,114600.0
2010-08-06 15:30:00,65.24,65.49,65.15,65.47,221700.0,50.4557,50.649,50.386,50.6335,221700.0
2010-08-09 09:30:00,65.83,65.92,64.92,64.94,169700.0,50.912,50.9816,50.2082,50.2236,169700.0
2010-08-09 10:00:00,64.96,65.0,64.79,64.82,148300.0,50.2391,50.27,50.1076,50.1308,148300.0
2010-08-09 10:30:00,64.84,65.15,64.79,65.11,112800.0,50.1463,50.386,50.1076,50.3551,112800.0
2010-08-09 11:00:00,65.11,65.17,64.94,64.97,82700.0,50.3551,50.4015,50.2236,50.2468,82700.0
2010-08-09 11:30:00,64.97,65.15,64.85,64.89,80500.0,50.2468,50.386,50.154,50.185,80500.0
2010-08-09 12:00:00,64.88,65.14,64.84,64.84,81800.0,50.1772,50.3783,50.1463,50.1463,81800.0
2010-08-09 12:30:00,64.83,64.89,64.67,64.82,119400.0,50.1386,50.185,50.0148,50.1308,119400.0
2010-08-09 13:00:00,64.82,65.06,64.78,64.96,181000.0,50.1308,50.3164,50.0999,50.2391,181000.0
2010-08-09 13:30:00,64.96,65.16,64.93,65.16,208400.0,50.2391,50.3938,50.2159,50.3938,208400.0
2010-08-09 14:00:00,65.12,65.17,65.08,65.09,112200.0,50.3628,50.4015,50.3319,50.3396,112200.0
2010-08-09 14:30:00,65.1,65.35,65.1,65.29,80500.0,50.3474,50.5407,50.3474,50.4943,80500.0
2010-08-09 15:00:00,65.29,65.29,65.17,65.28,125700.0,50.4943,50.4943,50.4015,50.4866,125700.0
2010-08-09 15:30:00,65.27,65.31,65.18,65.27,297100.0,50.4789,50.5098,50.4093,50.4789,297100.0
2010-08-10 09:30:00,64.0,64.63,64.0,64.4,146900.0,49.4967,49.9839,49.4967,49.806,146900.0
2010-08-10 10:00:00,64.43,64.58,64.2,64.52,99600.0,49.8292,49.9452,49.6513,49.8988,99600.0
2010-08-10 10:30:00,64.48,64.58,64.15,64.21,110700.0,49.8679,49.9452,49.6127,49.6591,110700.0
2010-08-10 11:00:00,64.22,64.5,64.16,64.38,143700.0,49.6668,49.8833,49.6204,49.7905,143700.0
2010-08-10 11:30:00,64.37,64.38,64.1,64.17,108500.0,49.7828,49.7905,49.574,49.6281,108500.0
2010-08-10 12:00:00,64.17,64.18,63.99,64.11,96500.0,49.6281,49.6359,49.4889,49.5817,96500.0
2010-08-10 12:30:00,64.13,64.25,64.07,64.18,92000.0,49.5972,49.69,49.5508,49.6359,92000.0
2010-08-10 13:00:00,64.17,64.17,63.85,63.87,31400.0,49.6281,49.6281,49.3806,49.3961,31400.0
2010-08-10 13:30:00,63.87,64.28,63.84,64.27,91800.0,49.3961,49.7132,49.3729,49.7055,91800.0
2010-08-10 14:00:00,64.27,64.86,64.21,64.68,122600.0,49.7055,50.1618,49.6591,50.0226,122600.0
2010-08-10 14:30:00,64.69,65.06,64.69,64.9,141300.0,50.0303,50.3164,50.0303,50.1927,141300.0
2010-08-10 15:00:00,64.91,65.1,64.62,64.86,171700.0,50.2004,50.3474,49.9762,50.1618,171700.0
2010-08-10 15:30:00,64.85,65.14,64.75,65.03,360600.0,50.154,50.3783,50.0767,50.2932,360600.0
2010-08-11 09:30:00,62.75,63.81,62.63,63.54,132000.0,48.5299,49.3497,48.4371,49.1409,132000.0
2010-08-11 10:00:00,63.54,63.62,63.35,63.46,134500.0,49.1409,49.2028,48.994,49.079,134500.0
2010-08-11 10:30:00,63.45,63.46,63.11,63.18,172500.0,49.0713,49.079,48.8083,48.8625,172500.0
2010-08-11 11:00:00,63.14,63.15,62.59,62.79,193600.0,48.8315,48.8393,48.4062,48.5609,193600.0
2010-08-11 11:30:00,62.78,62.85,62.61,62.7,115700.0,48.5531,48.6073,48.4217,48.4913,115700.0
2010-08-11 12:00:00,62.7,62.82,62.62,62.64,187500.0,48.4913,48.5841,48.4294,48.4449,187500.0
2010-08-11 12:30:00,62.63,62.68,62.45,62.47,80900.0,48.4371,48.4758,48.2979,48.3134,80900.0
2010-08-11 13:00:00,62.47,62.75,62.45,62.65,42900.0,48.3134,48.5299,48.2979,48.4526,42900.0
2010-08-11 13:30:00,62.66,62.72,62.58,62.69,79300.0,48.4603,48.5067,48.3984,48.4835,79300.0
2010-08-11 14:00:00,62.68,62.76,62.65,62.65,69600.0,48.4758,48.5377,48.4526,48.4526,69600.0
2010-08-11 14:30:00,62.64,62.65,62.1,62.15,123700.0,48.4449,48.4526,48.0272,48.0659,123700.0
2010-08-11 15:00:00,62.15,62.43,62.15,62.34,143800.0,48.0659,48.2824,48.0659,48.2128,143800.0
2010-08-11 15:30:00,62.34,62.56,62.3,62.38,335600.0,48.2128,48.383,48.1819,48.2438,335600.0
2010-08-12 09:30:00,61.1,62.22,61.06,62.01,170500.0,47.2538,48.12,47.2229,47.9576,170500.0
2010-08-12 10:00:00,62.01,62.16,61.93,62.06,204800.0,47.9576,48.0736,47.8957,47.9963,204800.0
2010-08-12 10:30:00,62.06,62.58,62.0,62.43,244600.0,47.9963,48.3984,47.9499,48.2824,244600.0
2010-08-12 11:00:00,62.42,62.67,62.36,62.63,81500.0,48.2747,48.4681,48.2283,48.4371,81500.0
2010-08-12 11:30:00,62.64,62.76,62.5,62.68,169500.0,48.4449,48.5377,48.3366,48.4758,169500.0
2010-08-12 12:00:00,62.66,62.88,62.53,62.84,102000.0,48.4603,48.6305,48.3598,48.5995,102000.0
2010-08-12 12:30:00,62.84,62.88,62.77,62.85,37000.0,48.5995,48.6305,48.5454,48.6073,37000.0
2010-08-12 13:00:00,62.88,62.91,62.68,62.71,26300.0,48.6305,48.6537,48.4758,48.499,26300.0
2010-08-12 13:30:00,62.72,62.76,62.55,62.58,88700.0,48.5067,48.5377,48.3752,48.3984,88700.0
2010-08-12 14:00:00,62.59,62.71,62.56,62.67,115900.0,48.4062,48.499,48.383,48.4681,115900.0
2010-08-12 14:30:00,62.67,62.68,62.53,62.67,134000.0,48.4681,48.4758,48.3598,48.4681,134000.0
2010-08-12 15:00:00,62.67,62.92,62.66,62.79,169800.0,48.4681,48.6614,48.4603,48.5609,169800.0
2010-08-12 15:30:00,62.79,62.92,62.55,62.79,359900.0,48.5609,48.6614,48.3752,48.5609,359900.0
2010-08-13 09:30:00,62.67,63.2,62.48,63.16,93600.0,48.4681,48.8779,48.3211,48.847,93600.0
2010-08-13 10:00:00,63.08,63.13,62.87,63.07,227100.0,48.7851,48.8238,48.6227,48.7774,227100.0
2010-08-13 10:30:00,63.08,63.32,62.96,63.32,197000.0,48.7851,48.9708,48.6923,48.9708,197000.0
2010-08-13 11:00:00,63.31,63.5,63.13,63.19,119200.0,48.963,49.11,48.8238,48.8702,119200.0
2010-08-13 11:30:00,63.2,63.6,63.04,63.32,135400.0,48.8779,49.1873,48.7542,48.9708,135400.0
2010-08-13 12:00:00,63.33,63.6,63.3,63.47,56000.0,48.9785,49.1873,48.9553,49.0868,56000.0
2010-08-13 12:30:00,63.48,63.6,63.45,63.56,118500.0,49.0945,49.1873,49.0713,49.1564,118500.0
2010-08-13 13:00:00,63.56,63.62,63.49,63.59,56600.0,49.1564,49.2028,49.1022,49.1796,56600.0
2010-08-13 13:30:00,63.6,63.73,63.52,63.64,64600.0,49.1873,49.2878,49.1254,49.2182,64600.0
2010-08-13 14:00:00,63.64,63.64,63.51,63.61,123300.0,49.2182,49.2182,49.1177,49.195,123300.0
2010-08-13 14:30:00,63.59,63.63,63.3,63.46,134100.0,49.1796,49.2105,48.9553,49.079,134100.0
2010-08-13 15:00:00,63.47,63.81,63.46,63.71,189400.0,49.0868,49.3497,49.079,49.2724,189400.0
2010-08-13 15:30:00,63.7,63.79,63.45,63.56,281800.0,49.2646,49.3342,49.0713,49.1564,281800.0
2010-08-16 09:30:00,62.99,62.99,62.06,62.74,190600.0,48.7155,48.7155,47.9963,48.5222,190600.0
2010-08-16 10:00:00,62.67,63.08,62.61,62.98,168900.0,48.4681,48.7851,48.4217,48.7078,168900.0
2010-08-16 10:30:00,62.95,63.43,62.95,63.31,188600.0,48.6846,49.0558,48.6846,48.963,188600.0
2010-08-16 11:00:00,63.32,63.35,63.15,63.21,113000.0,48.9708,48.994,48.8393,48.8857,113000.0
2010-08-16 11:30:00,63.21,63.39,63.18,63.2,57500.0,48.8857,49.0249,48.8625,48.8779,57500.0
2010-08-16 12:00:00,63.19,63.35,63.17,63.34,45200.0,48.8702,48.994,48.8547,48.9862,45200.0
2010-08-16 12:30:00,63.37,63.43,63.2,63.28,43000.0,49.0094,49.0558,48.8779,48.9398,43000.0
2010-08-16 13:00:00,63.29,63.35,63.22,63.23,39600.0,48.9476,48.994,48.8934,48.9011,39600.0
2010-08-16 13:30:00,63.24,63.41,63.23,63.37,83100.0,48.9089,49.0404,48.9011,49.0094,83100.0
2010-08-16 14:00:00,63.35,63.43,63.27,63.35,134500.0,48.994,49.0558,48.9321,48.994,134500.0
2010-08-16 14:30:00,63.35,63.42,63.22,63.23,191100.0,48.994,49.0481,48.8934,48.9011,191100.0
2010-08-16 15:00:00,63.22,63.29,63.12,63.23,222300.0,48.8934,48.9476,48.8161,48.9011,222300.0
2010-08-16 15:30:00,63.24,63.47,63.19,63.35,287200.0,48.9089,49.0868,48.8702,48.994,287200.0
2010-08-17 09:30:00,63.95,64.7,63.93,64.66,146900.0,49.458,50.038,49.4425,50.0071,146900.0
2010-08-17 10:00:00,64.63,64.96,64.54,64.71,170600.0,49.9839,50.2391,49.9143,50.0458,170600.0
2010-08-17 10:30:00,64.73,65.25,64.72,65.17,105800.0,50.0612,50.4634,50.0535,50.4015,105800.0
2010-08-17 11:00:00,65.18,65.48,65.13,65.2,127400.0,50.4093,50.6413,50.3706,50.4247,127400.0
2010-08-17 11:30:00,65.21,65.61,65.19,65.5,153100.0,50.4325,50.7418,50.417,50.6567,153100.0
2010-08-17 12:00:00,65.5,65.57,65.47,65.52,84600.0,50.6567,50.7109,50.6335,50.6722,84600.0
2010-08-17 12:30:00,65.53,65.58,65.38,65.53,76400.0,50.6799,50.7186,50.5639,50.6799,76400.0
2010-08-17 13:00:00,65.52,65.96,65.52,65.96,78500.0,50.6722,51.0125,50.6722,51.0125,78500.0
2010-08-17 13:30:00,65.94,65.98,65.87,65.91,100800.0,50.997,51.028,50.9429,50.9738,100800.0
2010-08-17 14:00:00,65.91,65.99,65.87,65.93,91200.0,50.9738,51.0357,50.9429,50.9893,91200.0
2010-08-17 14:30:00,65.94,65.96,65.83,65.85,207000.0,50.997,51.0125,50.912,50.9274,207000.0
2010-08-17 15:00:00,65.84,65.91,65.65,65.89,211000.0,50.9197,50.9738,50.7727,50.9584,211000.0
2010-08-17 15:30:00,65.9,65.9,65.39,65.59,467700.0,50.9661,50.9661,50.5717,50.7263,467700.0
2010-08-18 09:30:00,65.42,65.42,64.91,65.39,89000.0,50.5949,50.5949,50.2004,50.5717,89000.0
2010-08-18 10:00:00,65.39,65.61,65.28,65.39,191600.0,50.5717,50.7418,50.4866,50.5717,191600.0
2010-08-18 10:30:00,65.39,65.52,65.22,65.47,120200.0,50.5717,50.6722,50.4402,50.6335,120200.0
2010-08-18 11:00:00,65.48,65.84,65.41,65.62,108500.0,50.6413,50.9197,50.5871,50.7495,108500.0
2010-08-18 11:30:00,65.61,65.71,65.57,65.63,146700.0,50.7418,50.8191,50.7109,50.7573,146700.0
2010-08-18 12:00:00,65.63,65.79,65.6,65.78,54000.0,50.7573,50.881,50.7341,50.8733,54000.0
2010-08-18 12:30:00,65.78,65.96,65.68,65.94,69500.0,50.8733,51.0125,50.7959,50.997,69500.0
2010-08-18 13:00:00,65.95,66.25,65.93,66.15,95400.0,51.0048,51.2368,50.9893,51.1594,95400.0
2010-08-18 13:30:00,66.15,66.21,66.07,66.11,103600.0,51.1594,51.2058,51.0976,51.1285,103600.0
2010-08-18 14:00:00,66.12,66.19,65.97,66.03,70800.0,51.1362,51.1904,51.0202,51.0666,70800.0
2010-08-18 14:30:00,66.02,66.04,65.86,65.97,135500.0,51.0589,51.0744,50.9352,51.0202,135500.0
2010-08-18 15:00:00,65.98,66.07,65.8,65.93,221900.0,51.028,51.0976,50.8887,50.9893,221900.0
2010-08-18 15:30:00,65.93,66.05,65.81,65.89,321400.0,50.9893,51.0821,50.8965,50.9584,321400.0
2010-08-19 09:30:00,64.75,64.9,64.4,64.7,443600.0,50.2886,50.4051,50.0168,50.2498,443600.0
2010-08-19 10:00:00,64.71,64.71,63.7,63.75,439500.0,50.2576,50.2576,49.4731,49.512,439500.0
2010-08-19 10:30:00,63.73,63.98,63.52,63.87,190000.0,49.4964,49.6906,49.3333,49.6052,190000.0
2010-08-19 11:00:00,63.86,63.87,63.64,63.79,127900.0,49.5974,49.6052,49.4265,49.543,127900.0
2010-08-19 11:30:00,63.79,63.79,63.43,63.6,305300.0,49.543,49.543,49.2634,49.3955,305300.0
2010-08-19 12:00:00,63.59,63.7,63.47,63.7,176100.0,49.3877,49.4731,49.2945,49.4731,176100.0
2010-08-19 12:30:00,63.68,63.69,63.51,63.67,89300.0,49.4576,49.4654,49.3256,49.4498,89300.0
2010-08-19 13:00:00,63.68,63.7,63.47,63.5,102800.0,49.4576,49.4731,49.2945,49.3178,102800.0
2010-08-19 13:30:00,63.49,63.54,63.43,63.49,101700.0,49.31,49.3489,49.2634,49.31,101700.0
2010-08-19 14:00:00,63.48,63.63,63.41,63.55,251300.0,49.3023,49.4188,49.2479,49.3566,251300.0
2010-08-19 14:30:00,63.55,63.69,63.54,63.62,291300.0,49.3566,49.4654,49.3489,49.411,291300.0
2010-08-19 15:00:00,63.62,63.9,63.54,63.7,379800.0,49.411,49.6285,49.3489,49.4731,379800.0
2010-08-19 15:30:00,63.71,63.9,63.67,63.76,352900.0,49.4809,49.6285,49.4498,49.5197,352900.0
2010-08-20 09:30:00,63.23,63.85,62.97,63.15,290000.0,49.1081,49.5896,48.9062,49.046,290000.0
2010-08-20 10:00:00,63.19,63.25,62.83,63.07,212900.0,49.077,49.1236,48.7974,48.9838,212900.0
2010-08-20 10:30:00,63.07,63.32,62.92,62.98,141900.0,48.9838,49.178,48.8673,48.9139,141900.0
2010-08-20 11:00:00,62.97,63.03,62.6,62.77,65100.0,48.9062,48.9528,48.6188,48.7508,65100.0
2010-08-20 11:30:00,62.77,62.9,62.75,62.81,91800.0,48.7508,48.8518,48.7353,48.7819,91800.0
2010-08-20 12:00:00,62.81,62.92,62.76,62.83,63700.0,48.7819,48.8673,48.7431,48.7974,63700.0
2010-08-20 12:30:00,62.82,62.89,62.77,62.87,50400.0,48.7897,48.844,48.7508,48.8285,50400.0
2010-08-20 13:00:00,62.88,62.95,62.81,62.9,63000.0,48.8363,48.8906,48.7819,48.8518,63000.0
2010-08-20 13:30:00,62.9,62.99,62.88,62.93,99500.0,48.8518,48.9217,48.8363,48.8751,99500.0
2010-08-20 14:00:00,62.93,63.03,62.83,63.03,151300.0,48.8751,48.9528,48.7974,48.9528,151300.0
2010-08-20 14:30:00,63.03,63.48,63.02,63.31,170200.0,48.9528,49.3023,48.945,49.1702,170200.0
2010-08-20 15:00:00,63.31,63.33,63.1,63.23,187200.0,49.1702,49.1858,49.0071,49.1081,187200.0
2010-08-20 15:30:00,63.24,63.34,63.19,63.24,291200.0,49.1159,49.1935,49.077,49.1159,291200.0
2010-08-23 09:30:00,63.69,64.41,63.5,63.59,262500.0,49.4654,50.0246,49.3178,49.3877,262500.0
2010-08-23 10:00:00,63.59,63.59,62.82,62.92,150200.0,49.3877,49.3877,48.7897,48.8673,150200.0
2010-08-23 10:30:00,62.93,63.12,62.23,62.32,119500.0,48.8751,49.0227,48.3314,48.4013,119500.0
2010-08-23 11:00:00,62.33,62.43,62.1,62.18,95400.0,48.4091,48.4868,48.2305,48.2926,95400.0
2010-08-23 11:30:00,62.16,62.19,61.92,61.97,100100.0,48.2771,48.3004,48.0907,48.1295,100100.0
2010-08-23 12:00:00,61.98,62.28,61.98,62.24,57800.0,48.1373,48.3703,48.1373,48.3392,57800.0
2010-08-23 12:30:00,62.25,62.36,62.16,62.24,85700.0,48.347,48.4324,48.2771,48.3392,85700.0
2010-08-23 13:00:00,62.25,62.45,62.15,62.39,123700.0,48.347,48.5023,48.2693,48.4557,123700.0
2010-08-23 13:30:00,62.4,62.47,62.14,62.44,94700.0,48.4635,48.5178,48.2615,48.4945,94700.0
2010-08-23 14:00:00,62.43,62.72,62.39,62.61,125000.0,48.4868,48.712,48.4557,48.6266,125000.0
2010-08-23 14:30:00,62.61,62.75,62.5,62.53,77400.0,48.6266,48.7353,48.5411,48.5644,77400.0
2010-08-23 15:00:00,62.54,62.6,62.21,62.23,99000.0,48.5722,48.6188,48.3159,48.3314,99000.0
2010-08-23 15:30:00,62.24,62.27,61.91,62.01,300300.0,48.3392,48.3625,48.0829,48.1606,300300.0
2010-08-24 09:30:00,60.84,61.15,60.61,60.87,360400.0,47.2519,47.4926,47.0733,47.2752,360400.0
2010-08-24 10:00:00,60.87,60.87,60.27,60.58,157200.0,47.2752,47.2752,46.8092,47.05,157200.0
2010-08-24 10:30:00,60.59,60.78,60.41,60.76,93900.0,47.0577,47.2053,46.9179,47.1898,93900.0
2010-08-24 11:00:00,60.75,60.92,60.49,60.61,244400.0,47.182,47.314,46.9801,47.0733,244400.0
2010-08-24 11:30:00,60.61,60.86,60.57,60.78,153900.0,47.0733,47.2674,47.0422,47.2053,153900.0
2010-08-24 12:00:00,60.8,60.96,60.72,60.74,93900.0,47.2208,47.3451,47.1587,47.1742,93900.0
2010-08-24 12:30:00,60.75,60.87,60.75,60.81,73800.0,47.182,47.2752,47.182,47.2286,73800.0
2010-08-24 13:00:00,60.81,61.05,60.72,61.03,79800.0,47.2286,47.415,47.1587,47.3994,79800.0
2010-08-24 13:30:00,61.06,61.06,60.48,60.49,98400.0,47.4227,47.4227,46.9723,46.9801,98400.0
2010-08-24 14:00:00,60.49,60.6,60.38,60.39,124500.0,46.9801,47.0655,46.8946,46.9024,124500.0
2010-08-24 14:30:00,60.4,60.64,60.37,60.55,112200.0,46.9102,47.0966,46.8869,47.0267,112200.0
2010-08-24 15:00:00,60.56,60.88,60.53,60.75,150700.0,47.0344,47.283,47.0111,47.182,150700.0
2010-08-24 15:30:00,60.74,60.79,60.26,60.31,480000.0,47.1742,47.2131,46.8014,46.8403,480000.0
2010-08-25 09:30:00,59.56,59.99,59.07,59.16,244700.0,46.2578,46.5917,45.8772,45.9471,244700.0
2010-08-25 10:00:00,59.14,59.33,58.89,59.05,407700.0,45.9316,46.0791,45.7374,45.8617,407700.0
2010-08-25 10:30:00,59.04,59.16,58.79,59.06,373800.0,45.8539,45.9471,45.6597,45.8694,373800.0
2010-08-25 11:00:00,59.06,59.71,59.05,59.58,444100.0,45.8694,46.3743,45.8617,46.2733,444100.0
2010-08-25 11:30:00,59.57,59.58,58.98,59.09,181200.0,46.2655,46.2733,45.8073,45.8927,181200.0
2010-08-25 12:00:00,59.12,59.24,58.96,59.09,87800.0,45.916,46.0092,45.7918,45.8927,87800.0
2010-08-25 12:30:00,59.09,59.16,58.81,58.92,90500.0,45.8927,45.9471,45.6753,45.7607,90500.0
2010-08-25 13:00:00,58.91,58.92,58.72,58.73,91900.0,45.7529,45.7607,45.6054,45.6131,91900.0
2010-08-25 13:30:00,58.73,59.02,58.71,58.98,101100.0,45.6131,45.8384,45.5976,45.8073,101100.0
2010-08-25 14:00:00,58.98,59.28,58.98,59.15,140400.0,45.8073,46.0403,45.8073,45.9393,140400.0
2010-08-25 14:30:00,59.17,59.71,59.12,59.62,201600.0,45.9549,46.3743,45.916,46.3044,201600.0
2010-08-25 15:00:00,59.61,59.65,59.29,59.32,147000.0,46.2966,46.3277,46.0481,46.0714,147000.0
2010-08-25 15:30:00,59.33,60.18,59.31,59.61,334000.0,46.0791,46.7393,46.0636,46.2966,334000.0
2010-08-26 09:30:00,59.97,60.27,59.81,60.05,155600.0,46.5762,46.8092,46.4519,46.6383,155600.0
2010-08-26 10:00:00,60.03,60.49,59.98,60.36,238800.0,46.6228,46.9801,46.584,46.8791,238800.0
2010-08-26 10:30:00,60.36,60.62,60.21,60.32,235400.0,46.8791,47.081,46.7626,46.848,235400.0
2010-08-26 11:00:00,60.32,60.34,60.07,60.27,345400.0,46.848,46.8636,46.6539,46.8092,345400.0
2010-08-26 11:30:00,60.27,60.29,59.92,60.09,224300.0,46.8092,46.8247,46.5374,46.6694,224300.0
2010-08-26 12:00:00,60.08,60.13,59.94,60.02,144100.0,46.6616,46.7005,46.5529,46.615,144100.0
2010-08-26 12:30:00,60.03,60.1,59.75,59.99,221700.0,46.6228,46.6772,46.4053,46.5917,221700.0
2010-08-26 13:00:00,59.99,60.06,59.85,60.01,157500.0,46.5917,46.6461,46.483,46.6073,157500.0
2010-08-26 13:30:00,60.02,60.1,59.88,59.93,96700.0,46.615,46.6772,46.5063,46.5451,96700.0
2010-08-26 14:00:00,59.92,60.03,59.67,59.77,191300.0,46.5374,46.6228,46.3432,46.4209,191300.0
2010-08-26 14:30:00,59.78,59.78,59.46,59.54,219400.0,46.4286,46.4286,46.1801,46.2422,219400.0
2010-08-26 15:00:00,59.53,60.01,59.51,59.86,189400.0,46.2345,46.6073,46.2189,46.4908,189400.0
2010-08-26 15:30:00,59.85,60.18,59.78,59.88,464500.0,46.483,46.7393,46.4286,46.5063,464500.0
2010-08-27 09:30:00,60.52,60.52,59.79,59.79,157000.0,47.0034,47.0034,46.4364,46.4364,157000.0
2010-08-27 10:00:00,59.82,60.35,59.29,60.35,228000.0,46.4597,46.8713,46.0481,46.8713,228000.0
2010-08-27 10:30:00,60.36,60.53,60.03,60.18,104100.0,46.8791,47.0111,46.6228,46.7393,104100.0
2010-08-27 11:00:00,60.17,60.78,60.14,60.66,175800.0,46.7315,47.2053,46.7082,47.1121,175800.0
2010-08-27 11:30:00,60.7,60.79,60.37,60.42,142200.0,47.1432,47.2131,46.8869,46.9257,142200.0
2010-08-27 12:00:00,60.44,60.53,60.32,60.47,83100.0,46.9412,47.0111,46.848,46.9645,83100.0
2010-08-27 12:30:00,60.49,60.53,59.99,60.04,74400.0,46.9801,47.0111,46.5917,46.6306,74400.0
2010-08-27 13:00:00,60.04,60.37,60.01,60.37,87600.0,46.6306,46.8869,46.6073,46.8869,87600.0
2010-08-27 13:30:00,60.38,60.64,60.34,60.64,125100.0,46.8946,47.0966,46.8636,47.0966,125100.0
2010-08-27 14:00:00,60.65,60.71,60.42,60.71,98200.0,47.1043,47.1509,46.9257,47.1509,98200.0
2010-08-27 14:30:00,60.72,60.93,60.69,60.75,84300.0,47.1587,47.3218,47.1354,47.182,84300.0
2010-08-27 15:00:00,60.75,60.81,60.6,60.72,132400.0,47.182,47.2286,47.0655,47.1587,132400.0
2010-08-27 15:30:00,60.73,60.78,60.53,60.66,334900.0,47.1665,47.2053,47.0111,47.1121,334900.0
2010-08-30 09:30:00,60.59,60.93,60.44,60.91,56000.0,47.0577,47.3218,46.9412,47.3063,56000.0
2010-08-30 10:00:00,60.88,60.89,60.24,60.34,105100.0,47.283,47.2907,46.7859,46.8636,105100.0
2010-08-30 10:30:00,60.34,60.63,60.17,60.58,46900.0,46.8636,47.0888,46.7315,47.05,46900.0
2010-08-30 11:00:00,60.58,60.61,60.33,60.36,31900.0,47.05,47.0733,46.8558,46.8791,31900.0
2010-08-30 11:30:00,60.35,60.37,59.96,60.02,49200.0,46.8713,46.8869,46.5684,46.615,49200.0
2010-08-30 12:00:00,60.03,60.23,60.0,60.17,27300.0,46.6228,46.7781,46.5995,46.7315,27300.0
2010-08-30 12:30:00,60.16,60.46,60.09,60.23,37800.0,46.7238,46.9568,46.6694,46.7781,37800.0
2010-08-30 13:00:00,60.22,60.4,60.08,60.11,81600.0,46.7704,46.9102,46.6616,46.6849,81600.0
2010-08-30 13:30:00,60.12,60.25,60.02,60.09,43400.0,46.6927,46.7937,46.615,46.6694,43400.0
2010-08-30 14:00:00,60.09,60.16,59.79,59.9,75200.0,46.6694,46.7238,46.4364,46.5218,75200.0
2010-08-30 14:30:00,59.9,60.02,59.75,59.8,90700.0,46.5218,46.615,46.4053,46.4442,90700.0
2010-08-30 15:00:00,59.8,59.9,59.69,59.74,63500.0,46.4442,46.5218,46.3587,46.3976,63500.0
2010-08-30 15:30:00,59.73,59.78,59.34,59.37,186400.0,46.3898,46.4286,46.0869,46.1102,186400.0
2010-08-31 09:30:00,58.9,59.49,58.79,59.27,167400.0,45.7452,46.2034,45.6597,46.0325,167400.0
2010-08-31 10:00:00,59.27,59.85,59.25,59.56,100300.0,46.0325,46.483,46.017,46.2578,100300.0
2010-08-31 10:30:00,59.58,59.79,59.27,59.75,100500.0,46.2733,46.4364,46.0325,46.4053,100500.0
2010-08-31 11:00:00,59.74,59.84,59.38,59.53,92100.0,46.3976,46.4752,46.118,46.2345,92100.0
2010-08-31 11:30:00,59.53,59.74,59.5,59.69,108700.0,46.2345,46.3976,46.2112,46.3587,108700.0
2010-08-31 12:00:00,59.7,59.73,59.53,59.57,68000.0,46.3665,46.3898,46.2345,46.2655,68000.0
2010-08-31 12:30:00,59.59,59.61,59.35,59.42,112700.0,46.2811,46.2966,46.0947,46.149,112700.0
2010-08-31 13:00:00,59.41,59.58,59.39,59.53,74700.0,46.1413,46.2733,46.1257,46.2345,74700.0
2010-08-31 13:30:00,59.54,59.6,59.47,59.52,61300.0,46.2422,46.2888,46.1879,46.2267,61300.0
2010-08-31 14:00:00,59.51,59.69,59.16,59.27,91300.0,46.2189,46.3587,45.9471,46.0325,91300.0
2010-08-31 14:30:00,59.26,59.26,58.72,58.88,117100.0,46.0248,46.0248,45.6054,45.7296,117100.0
2010-08-31 15:00:00,58.86,59.05,58.79,58.9,96400.0,45.7141,45.8617,45.6597,45.7452,96400.0
2010-08-31 15:30:00,58.9,59.35,58.83,59.11,278800.0,45.7452,46.0947,45.6908,45.9083,278800.0
2010-09-01 09:30:00,60.19,60.97,60.19,60.94,213900.0,46.7471,47.3529,46.7471,47.3296,213900.0
2010-09-01 10:00:00,60.9,62.09,60.88,61.97,186500.0,47.2985,48.2227,47.283,48.1295,186500.0
2010-09-01 10:30:00,61.95,62.08,61.72,61.84,189100.0,48.114,48.2149,47.9353,48.0285,189100.0
2010-09-01 11:00:00,61.82,61.91,61.62,61.75,83000.0,48.013,48.0829,47.8577,47.9586,83000.0
2010-09-01 11:30:00,61.77,62.06,61.77,61.96,52300.0,47.9742,48.1994,47.9742,48.1217,52300.0
2010-09-01 12:00:00,61.97,62.0,61.79,61.85,53200.0,48.1295,48.1528,47.9897,48.0363,53200.0
2010-09-01 12:30:00,61.86,61.93,61.8,61.9,40000.0,48.0441,48.0984,47.9975,48.0751,40000.0
2010-09-01 13:00:00,61.9,61.98,61.85,61.95,61400.0,48.0751,48.1373,48.0363,48.114,61400.0
2010-09-01 13:30:00,61.95,62.04,61.93,62.0,77000.0,48.114,48.1839,48.0984,48.1528,77000.0
2010-09-01 14:00:00,61.99,62.08,61.93,62.0,169500.0,48.145,48.2149,48.0984,48.1528,169500.0
2010-09-01 14:30:00,62.02,62.04,61.76,61.79,119100.0,48.1683,48.1839,47.9664,47.9897,119100.0
2010-09-01 15:00:00,61.8,62.17,61.77,62.12,129700.0,47.9975,48.2848,47.9742,48.246,129700.0
2010-09-01 15:30:00,62.12,62.31,62.0,62.15,315100.0,48.246,48.3936,48.1528,48.2693,315100.0
2010-09-02 09:30:00,62.53,63.39,62.3,63.37,281500.0,48.5644,49.2324,48.3858,49.2168,281500.0
2010-09-02 10:00:00,63.36,63.56,63.0,63.18,252100.0,49.2091,49.3644,48.9295,49.0693,252100.0
2010-09-02 10:30:00,63.21,63.43,63.08,63.3,103900.0,49.0926,49.2634,48.9916,49.1625,103900.0
2010-09-02 11:00:00,63.29,63.48,63.22,63.26,149000.0,49.1547,49.3023,49.1003,49.1314,149000.0
2010-09-02 11:30:00,63.26,63.28,63.02,63.03,97900.0,49.1314,49.1469,48.945,48.9528,97900.0
2010-09-02 12:00:00,63.05,63.3,62.88,63.29,151100.0,48.9683,49.1625,48.8363,49.1547,151100.0
2010-09-02 12:30:00,63.3,63.45,63.09,63.1,63400.0,49.1625,49.279,48.9994,49.0071,63400.0
2010-09-02 13:00:00,63.12,63.25,63.07,63.17,71600.0,49.0227,49.1236,48.9838,49.0615,71600.0
2010-09-02 13:30:00,63.16,63.34,63.08,63.14,81000.0,49.0537,49.1935,48.9916,49.0382,81000.0
2010-09-02 14:00:00,63.14,63.37,63.1,63.24,97500.0,49.0382,49.2168,49.0071,49.1159,97500.0
2010-09-02 14:30:00,63.25,63.39,63.25,63.38,55500.0,49.1236,49.2324,49.1236,49.2246,55500.0
2010-09-02 15:00:00,63.38,63.61,63.25,63.61,202400.0,49.2246,49.4032,49.1236,49.4032,202400.0
2010-09-02 15:30:00,63.61,63.78,63.54,63.67,270000.0,49.4032,49.5353,49.3489,49.4498,270000.0
2010-09-03 09:30:00,64.84,65.48,64.59,65.2,170100.0,50.3585,50.8556,50.1644,50.6381,170100.0
2010-09-03 10:00:00,65.19,65.2,64.4,64.43,153400.0,50.6303,50.6381,50.0168,50.0401,153400.0
2010-09-03 10:30:00,64.44,64.49,64.05,64.21,54200.0,50.0479,50.0867,49.745,49.8692,54200.0
2010-09-03 11:00:00,64.2,64.42,64.01,64.39,50900.0,49.8615,50.0323,49.7139,50.009,50900.0
2010-09-03 11:30:00,64.39,64.5,64.2,64.27,50500.0,50.009,50.0945,49.8615,49.9158,50500.0
2010-09-03 12:00:00,64.26,64.51,64.22,64.51,56900.0,49.9081,50.1022,49.877,50.1022,56900.0
2010-09-03 12:30:00,64.5,64.8,64.48,64.73,86400.0,50.0945,50.3275,50.0789,50.2731,86400.0
2010-09-03 13:00:00,64.72,64.94,64.69,64.9,128400.0,50.2653,50.4362,50.242,50.4051,128400.0
2010-09-03 13:30:00,64.91,65.13,64.89,65.08,111800.0,50.4129,50.5837,50.3974,50.5449,111800.0
2010-09-03 14:00:00,65.08,65.09,64.92,64.96,70900.0,50.5449,50.5527,50.4206,50.4517,70900.0
2010-09-03 14:30:00,64.95,65.02,64.8,64.8,68400.0,50.4439,50.4983,50.3275,50.3275,68400.0
2010-09-03 15:00:00,64.81,64.82,64.64,64.81,100100.0,50.3352,50.343,50.2032,50.3352,100100.0
2010-09-03 15:30:00,64.81,64.95,64.7,64.92,194400.0,50.3352,50.4439,50.2498,50.4206,194400.0
2010-09-07 09:30:00,64.29,64.7,64.01,64.06,73700.0,49.9314,50.2498,49.7139,49.7527,73700.0
2010-09-07 10:00:00,64.09,64.69,64.09,64.64,153400.0,49.776,50.242,49.776,50.2032,153400.0
2010-09-07 10:30:00,64.64,64.64,64.23,64.45,98800.0,50.2032,50.2032,49.8848,50.0556,98800.0
2010-09-07 11:00:00,64.48,64.57,64.34,64.57,46300.0,50.0789,50.1488,49.9702,50.1488,46300.0
2010-09-07 11:30:00,64.57,64.65,64.36,64.61,39000.0,50.1488,50.211,49.9857,50.1799,39000.0
2010-09-07 12:00:00,64.6,64.67,64.36,64.48,42900.0,50.1721,50.2265,49.9857,50.0789,42900.0
2010-09-07 12:30:00,64.46,64.48,64.34,64.41,46700.0,50.0634,50.0789,49.9702,50.0246,46700.0
2010-09-07 13:00:00,64.4,64.44,64.25,64.37,55600.0,50.0168,50.0479,49.9003,49.9935,55600.0
2010-09-07 13:30:00,64.39,64.48,64.31,64.41,51000.0,50.009,50.0789,49.9469,50.0246,51000.0
2010-09-07 14:00:00,64.4,64.44,64.28,64.34,43900.0,50.0168,50.0479,49.9236,49.9702,43900.0
2010-09-07 14:30:00,64.33,64.34,64.16,64.25,79600.0,49.9624,49.9702,49.8304,49.9003,79600.0
2010-09-07 15:00:00,64.24,64.3,64.09,64.2,101100.0,49.8925,49.9391,49.776,49.8615,101100.0
2010-09-07 15:30:00,64.22,64.3,64.04,64.16,126900.0,49.877,49.9391,49.7372,49.8304,126900.0
2010-09-08 09:30:00,64.32,64.84,64.25,64.59,64900.0,49.9547,50.3585,49.9003,50.1644,64900.0
2010-09-08 10:00:00,64.59,65.0,64.57,64.78,90200.0,50.1644,50.4828,50.1488,50.3119,90200.0
2010-09-08 10:30:00,64.8,65.12,64.77,65.03,81400.0,50.3275,50.576,50.3042,50.5061,81400.0
2010-09-08 11:00:00,65.05,65.37,65.04,65.11,93400.0,50.5216,50.7701,50.5138,50.5682,93400.0
2010-09-08 11:30:00,65.14,65.21,65.04,65.2,46400.0,50.5915,50.6459,50.5138,50.6381,46400.0
2010-09-08 12:00:00,65.2,65.3,65.17,65.3,33700.0,50.6381,50.7158,50.6148,50.7158,33700.0
2010-09-08 12:30:00,65.29,65.59,65.27,65.49,66400.0,50.708,50.941,50.6925,50.8633,66400.0
2010-09-08 13:00:00,65.49,65.51,65.3,65.39,54800.0,50.8633,50.8789,50.7158,50.7857,54800.0
2010-09-08 13:30:00,65.39,65.42,64.99,65.1,59900.0,50.7857,50.809,50.475,50.5604,59900.0
2010-09-08 14:00:00,65.08,65.2,64.85,65.19,61500.0,50.5449,50.6381,50.3663,50.6303,61500.0
2010-09-08 14:30:00,65.18,65.24,65.09,65.12,29300.0,50.6226,50.6692,50.5527,50.576,29300.0
2010-09-08 15:00:00,65.13,65.26,64.97,64.97,65600.0,50.5837,50.6847,50.4595,50.4595,65600.0
2010-09-08 15:30:00,64.97,65.18,64.87,65.02,136000.0,50.4595,50.6226,50.3818,50.4983,136000.0
2010-09-09 09:30:00,66.03,66.03,65.38,65.5,46300.0,51.2827,51.2827,50.7779,50.8711,46300.0
2010-09-09 10:00:00,65.5,65.56,64.95,65.19,64500.0,50.8711,50.9177,50.4439,50.6303,64500.0
2010-09-09 10:30:00,65.2,65.23,65.04,65.14,35900.0,50.6381,50.6614,50.5138,50.5915,35900.0
2010-09-09 11:00:00,65.14,65.63,65.14,65.62,47000.0,50.5915,50.9721,50.5915,50.9643,47000.0
2010-09-09 11:30:00,65.61,65.71,65.41,65.43,29900.0,50.9565,51.0342,50.8012,50.8167,29900.0
2010-09-09 12:00:00,65.44,65.52,65.35,65.38,22300.0,50.8245,50.8866,50.7546,50.7779,22300.0
2010-09-09 12:30:00,65.38,65.4,64.93,64.93,38100.0,50.7779,50.7934,50.4284,50.4284,38100.0
2010-09-09 13:00:00,64.93,65.09,64.87,64.9,76600.0,50.4284,50.5527,50.3818,50.4051,76600.0
2010-09-09 13:30:00,64.89,64.96,64.62,64.72,55300.0,50.3974,50.4517,50.1877,50.2653,55300.0
2010-09-09 14:00:00,64.7,64.86,64.68,64.72,34700.0,50.2498,50.3741,50.2343,50.2653,34700.0
2010-09-09 14:30:00,64.72,64.96,64.72,64.92,46500.0,50.2653,50.4517,50.2653,50.4206,46500.0
2010-09-09 15:00:00,64.91,65.09,64.88,65.04,90700.0,50.4129,50.5527,50.3896,50.5138,90700.0
2010-09-09 15:30:00,65.05,65.13,64.89,64.93,129600.0,50.5216,50.5837,50.3974,50.4284,129600.0
2010-09-10 09:30:00,65.3,65.67,65.15,65.53,62200.0,50.7158,51.0031,50.5993,50.8944,62200.0
2010-09-10 10:00:00,65.5,65.66,65.43,65.56,104900.0,50.8711,50.9954,50.8167,50.9177,104900.0
2010-09-10 10:30:00,65.61,65.8,65.36,65.52,117500.0,50.9565,51.1041,50.7624,50.8866,117500.0
2010-09-10 11:00:00,65.53,65.71,65.49,65.71,38900.0,50.8944,51.0342,50.8633,51.0342,38900.0
2010-09-10 11:30:00,65.7,65.77,65.23,65.25,33200.0,51.0264,51.0808,50.6614,50.6769,33200.0
2010-09-10 12:00:00,65.23,65.27,64.95,65.08,84600.0,50.6614,50.6925,50.4439,50.5449,84600.0
2010-09-10 12:30:00,65.07,65.18,64.98,65.05,63000.0,50.5371,50.6226,50.4672,50.5216,63000.0
2010-09-10 13:00:00,65.07,65.21,65.04,65.1,42900.0,50.5371,50.6459,50.5138,50.5604,42900.0
2010-09-10 13:30:00,65.09,65.11,65.03,65.1,62800.0,50.5527,50.5682,50.5061,50.5604,62800.0
2010-09-10 14:00:00,65.08,65.19,65.05,65.15,71200.0,50.5449,50.6303,50.5216,50.5993,71200.0
2010-09-10 14:30:00,65.16,65.18,65.07,65.15,75100.0,50.607,50.6226,50.5371,50.5993,75100.0
2010-09-10 15:00:00,65.15,65.18,65.06,65.13,152600.0,50.5993,50.6226,50.5294,50.5837,152600.0
2010-09-10 15:30:00,65.13,65.22,64.98,65.11,215400.0,50.5837,50.6536,50.4672,50.5682,215400.0
2010-09-13 09:30:00,66.1,67.21,65.96,66.25,200000.0,51.3371,52.1992,51.2284,51.4536,200000.0
2010-09-13 10:00:00,66.25,67.0,66.06,66.88,212000.0,51.4536,52.0361,51.306,51.9429,212000.0
2010-09-13 10:30:00,66.89,67.42,66.86,67.29,122400.0,51.9507,52.3623,51.9274,52.2613,122400.0
2010-09-13 11:00:00,67.29,67.71,67.26,67.7,146700.0,52.2613,52.5875,52.238,52.5798,146700.0
2010-09-13 11:30:00,67.7,67.76,67.56,67.6,144700.0,52.5798,52.6264,52.471,52.5021,144700.0
2010-09-13 12:00:00,67.61,67.64,67.09,67.15,179900.0,52.5099,52.5332,52.106,52.1526,179900.0
2010-09-13 12:30:00,67.15,67.33,66.98,67.25,101900.0,52.1526,52.2924,52.0206,52.2303,101900.0
2010-09-13 13:00:00,67.24,67.49,67.18,67.48,69100.0,52.2225,52.4167,52.1759,52.4089,69100.0
2010-09-13 13:30:00,67.48,67.61,67.45,67.45,77100.0,52.4089,52.5099,52.3856,52.3856,77100.0
2010-09-13 14:00:00,67.45,67.53,67.24,67.53,91600.0,52.3856,52.4477,52.2225,52.4477,91600.0
2010-09-13 14:30:00,67.52,67.58,67.43,67.49,96400.0,52.44,52.4866,52.3701,52.4167,96400.0
2010-09-13 15:00:00,67.48,67.67,67.37,67.62,178500.0,52.4089,52.5565,52.3235,52.5176,178500.0
2010-09-13 15:30:00,67.62,67.89,67.58,67.8,407000.0,52.5176,52.7273,52.4866,52.6574,407000.0
2010-09-14 09:30:00,67.64,67.64,67.14,67.23,148500.0,52.5332,52.5332,52.1448,52.2147,148500.0
2010-09-14 10:00:00,67.21,67.48,67.08,67.46,61700.0,52.1992,52.4089,52.0982,52.3934,61700.0
2010-09-14 10:30:00,67.46,67.69,67.34,67.61,83600.0,52.3934,52.572,52.3002,52.5099,83600.0
2010-09-14 11:00:00,67.62,67.64,67.33,67.39,113600.0,52.5176,52.5332,52.2924,52.339,113600.0
2010-09-14 11:30:00,67.4,67.59,67.37,67.56,60200.0,52.3468,52.4943,52.3235,52.471,60200.0
2010-09-14 12:00:00,67.56,67.66,67.51,67.66,40700.0,52.471,52.5487,52.4322,52.5487,40700.0
2010-09-14 12:30:00,67.66,67.66,67.37,67.39,41400.0,52.5487,52.5487,52.3235,52.339,41400.0
2010-09-14 13:00:00,67.38,67.48,67.16,67.27,57600.0,52.3312,52.4089,52.1604,52.2458,57600.0
2010-09-14 13:30:00,67.29,67.44,67.13,67.25,48800.0,52.2613,52.3778,52.1371,52.2303,48800.0
2010-09-14 14:00:00,67.24,67.32,67.18,67.18,64000.0,52.2225,52.2846,52.1759,52.1759,64000.0
2010-09-14 14:30:00,67.18,67.4,67.17,67.32,98300.0,52.1759,52.3468,52.1681,52.2846,98300.0
2010-09-14 15:00:00,67.32,67.39,67.28,67.31,118600.0,52.2846,52.339,52.2536,52.2769,118600.0
2010-09-14 15:30:00,67.31,67.4,66.97,67.01,313300.0,52.2769,52.3468,52.0128,52.0439,313300.0
2010-09-15 09:30:00,66.64,66.7,66.21,66.47,69300.0,51.7565,51.8031,51.4225,51.6245,69300.0
2010-09-15 10:00:00,66.48,66.98,66.45,66.76,79400.0,51.6322,52.0206,51.6089,51.8497,79400.0
2010-09-15 10:30:00,66.8,66.96,66.73,66.96,53600.0,51.8808,52.005,51.8264,52.005,53600.0
2010-09-15 11:00:00,66.96,66.98,66.75,66.85,53000.0,52.005,52.0206,51.8419,51.9196,53000.0
2010-09-15 11:30:00,66.85,67.06,66.84,67.02,27300.0,51.9196,52.0827,51.9118,52.0516,27300.0
2010-09-15 12:00:00,67.04,67.08,66.97,67.02,35000.0,52.0672,52.0982,52.0128,52.0516,35000.0
2010-09-15 12:30:00,67.02,67.07,66.97,66.99,24400.0,52.0516,52.0905,52.0128,52.0283,24400.0
2010-09-15 13:00:00,66.99,67.24,66.99,67.09,41000.0,52.0283,52.2225,52.0283,52.106,41000.0
2010-09-15 13:30:00,67.08,67.11,66.96,67.07,87900.0,52.0982,52.1215,52.005,52.0905,87900.0
2010-09-15 14:00:00,67.08,67.13,66.99,66.99,53600.0,52.0982,52.1371,52.0283,52.0283,53600.0
2010-09-15 14:30:00,66.98,67.03,66.86,67.01,76700.0,52.0206,52.0594,51.9274,52.0439,76700.0
2010-09-15 15:00:00,67.02,67.33,66.97,67.31,56500.0,52.0516,52.2924,52.0128,52.2769,56500.0
2010-09-15 15:30:00,67.31,67.34,67.04,67.18,180900.0,52.2769,52.3002,52.0672,52.1759,180900.0
2010-09-16 09:30:00,66.98,67.35,66.9,67.15,76600.0,52.0206,52.3079,51.9584,52.1526,76600.0
2010-09-16 10:00:00,67.13,67.2,66.88,66.96,88100.0,52.1371,52.1914,51.9429,52.005,88100.0
2010-09-16 10:30:00,66.93,67.16,66.79,67.02,55500.0,51.9817,52.1604,51.873,52.0516,55500.0
2010-09-16 11:00:00,67.0,67.18,66.97,67.14,52600.0,52.0361,52.1759,52.0128,52.1448,52600.0
2010-09-16 11:30:00,67.14,67.15,66.93,66.99,55600.0,52.1448,52.1526,51.9817,52.0283,55600.0
2010-09-16 12:00:00,66.98,67.05,66.9,66.98,38500.0,52.0206,52.0749,51.9584,52.0206,38500.0
2010-09-16 12:30:00,66.98,67.07,66.89,67.01,21800.0,52.0206,52.0905,51.9507,52.0439,21800.0
2010-09-16 13:00:00,67.01,67.01,66.78,66.98,46400.0,52.0439,52.0439,51.8652,52.0206,46400.0
2010-09-16 13:30:00,66.97,66.97,66.7,66.79,37100.0,52.0128,52.0128,51.8031,51.873,37100.0
2010-09-16 14:00:00,66.76,66.97,66.76,66.91,57200.0,51.8497,52.0128,51.8497,51.9662,57200.0
2010-09-16 14:30:00,66.9,66.93,66.84,66.9,52600.0,51.9584,51.9817,51.9118,51.9584,52600.0
2010-09-16 15:00:00,66.9,67.17,66.88,67.11,101300.0,51.9584,52.1681,51.9429,52.1215,101300.0
2010-09-16 15:30:00,67.12,67.29,67.12,67.26,165700.0,52.1293,52.2613,52.1293,52.238,165700.0
2010-09-17 09:30:00,67.76,67.84,67.24,67.24,316900.0,52.6264,52.6885,52.2225,52.2225,316900.0
2010-09-17 10:00:00,67.24,67.74,67.09,67.72,81200.0,52.2225,52.6108,52.106,52.5953,81200.0
2010-09-17 10:30:00,67.72,68.0,67.54,67.88,60100.0,52.5953,52.8128,52.4555,52.7196,60100.0
2010-09-17 11:00:00,67.88,68.27,67.86,68.17,86700.0,52.7196,53.0225,52.704,52.9448,86700.0
2010-09-17 11:30:00,68.15,68.19,67.94,68.12,69200.0,52.9293,52.9603,52.7662,52.906,69200.0
2010-09-17 12:00:00,68.12,68.31,68.09,68.29,33600.0,52.906,53.0535,52.8827,53.038,33600.0
2010-09-17 12:30:00,68.28,68.38,68.15,68.23,49600.0,53.0302,53.1079,52.9293,52.9914,49600.0
2010-09-17 13:00:00,68.24,68.3,68.15,68.21,45500.0,52.9992,53.0458,52.9293,52.9759,45500.0
2010-09-17 13:30:00,68.21,68.53,68.21,68.5,79000.0,52.9759,53.2244,52.9759,53.2011,79000.0
2010-09-17 14:00:00,68.49,68.74,68.46,68.72,129200.0,53.1933,53.3875,53.17,53.372,129200.0
2010-09-17 14:30:00,68.71,68.83,68.59,68.6,133200.0,53.3642,53.4574,53.271,53.2788,133200.0
2010-09-17 15:00:00,68.59,68.6,68.19,68.19,137500.0,53.271,53.2788,52.9603,52.9603,137500.0
2010-09-17 15:30:00,68.2,68.59,68.2,68.5,292200.0,52.9681,53.271,52.9681,53.2011,292200.0
2010-09-20 09:30:00,68.77,69.07,68.23,68.67,79700.0,53.4108,53.6438,52.9914,53.3331,79700.0
2010-09-20 10:00:00,68.69,69.35,68.59,69.2,77300.0,53.3487,53.8612,53.271,53.7447,77300.0
2010-09-20 10:30:00,69.22,69.41,69.13,69.37,62500.0,53.7603,53.9078,53.6904,53.8768,62500.0
2010-09-20 11:00:00,69.38,69.41,69.14,69.17,44100.0,53.8845,53.9078,53.6981,53.7214,44100.0
2010-09-20 11:30:00,69.18,69.3,69.08,69.12,39300.0,53.7292,53.8224,53.6515,53.6826,39300.0
2010-09-20 12:00:00,69.12,69.14,68.85,68.87,45100.0,53.6826,53.6981,53.4729,53.4884,45100.0
2010-09-20 12:30:00,68.87,69.3,68.86,69.23,53200.0,53.4884,53.8224,53.4807,53.768,53200.0
2010-09-20 13:00:00,69.26,69.36,69.13,69.36,40600.0,53.7913,53.869,53.6904,53.869,40600.0
2010-09-20 13:30:00,69.36,69.45,69.29,69.4,46600.0,53.869,53.9389,53.8146,53.9001,46600.0
2010-09-20 14:00:00,69.39,69.54,69.29,69.53,56100.0,53.8923,54.0088,53.8146,54.001,56100.0
2010-09-20 14:30:00,69.53,69.62,69.4,69.54,73100.0,54.001,54.0709,53.9001,54.0088,73100.0
2010-09-20 15:00:00,69.54,70.0,69.51,69.97,214300.0,54.0088,54.3661,53.9855,54.3428,214300.0
2010-09-20 15:30:00,69.96,70.0,69.84,69.86,162600.0,54.335,54.3661,54.2418,54.2573,162600.0
2010-09-21 09:30:00,69.55,70.08,69.5,69.68,173200.0,54.0166,54.4282,53.9777,54.1175,173200.0
2010-09-21 10:00:00,69.68,70.21,69.68,70.03,129200.0,54.1175,54.5292,54.1175,54.3894,129200.0
2010-09-21 10:30:00,70.05,70.19,69.91,70.16,59900.0,54.4049,54.5136,54.2962,54.4903,59900.0
2010-09-21 11:00:00,70.13,70.2,69.89,69.92,70200.0,54.467,54.5214,54.2806,54.3039,70200.0
2010-09-21 11:30:00,69.93,70.19,69.85,70.16,51700.0,54.3117,54.5136,54.2496,54.4903,51700.0
2010-09-21 12:00:00,70.14,70.14,69.8,69.82,66400.0,54.4748,54.4748,54.2107,54.2263,66400.0
2010-09-21 12:30:00,69.82,69.88,69.7,69.7,50000.0,54.2263,54.2729,54.1331,54.1331,50000.0
2010-09-21 13:00:00,69.7,69.71,69.55,69.58,103400.0,54.1331,54.1408,54.0166,54.0399,103400.0
2010-09-21 13:30:00,69.58,69.67,69.47,69.6,56300.0,54.0399,54.1098,53.9544,54.0554,56300.0
2010-09-21 14:00:00,69.6,70.06,69.24,70.0,172300.0,54.0554,54.4127,53.7758,54.3661,172300.0
2010-09-21 14:30:00,70.0,70.3,69.9,70.02,115100.0,54.3661,54.5991,54.2884,54.3816,115100.0
2010-09-21 15:00:00,70.01,70.01,69.74,69.88,89000.0,54.3738,54.3738,54.1641,54.2729,89000.0
2010-09-21 15:30:00,69.89,69.89,69.37,69.47,373700.0,54.2806,54.2806,53.8768,53.9544,373700.0
2010-09-22 09:30:00,69.46,70.09,69.14,70.06,162300.0,53.9467,54.436,53.6981,54.4127,162300.0
2010-09-22 10:00:00,70.09,70.1,69.61,69.69,172600.0,54.436,54.4437,54.0632,54.1253,172600.0
2010-09-22 10:30:00,69.67,69.89,69.47,69.87,206500.0,54.1098,54.2806,53.9544,54.2651,206500.0
2010-09-22 11:00:00,69.88,70.0,69.35,69.47,81500.0,54.2729,54.3661,53.8612,53.9544,81500.0
2010-09-22 11:30:00,69.45,69.54,69.37,69.47,50500.0,53.9389,54.0088,53.8768,53.9544,50500.0
2010-09-22 12:00:00,69.47,69.68,69.37,69.41,181800.0,53.9544,54.1175,53.8768,53.9078,181800.0
2010-09-22 12:30:00,69.42,69.42,69.22,69.25,30900.0,53.9156,53.9156,53.7603,53.7836,30900.0
2010-09-22 13:00:00,69.25,69.39,69.04,69.18,53900.0,53.7836,53.8923,53.6205,53.7292,53900.0
2010-09-22 13:30:00,69.19,69.37,69.18,69.32,38000.0,53.737,53.8768,53.7292,53.8379,38000.0
2010-09-22 14:00:00,69.32,69.33,69.04,69.15,85700.0,53.8379,53.8457,53.6205,53.7059,85700.0
2010-09-22 14:30:00,69.14,69.62,69.13,69.61,159700.0,53.6981,54.0709,53.6904,54.0632,159700.0
2010-09-22 15:00:00,69.62,69.62,69.36,69.39,113400.0,54.0709,54.0709,53.869,53.8923,113400.0
2010-09-22 15:30:00,69.38,69.5,69.27,69.38,314500.0,53.8845,53.9777,53.7991,53.8845,314500.0
2010-09-23 09:30:00,68.57,68.7,68.06,68.12,105000.0,53.2555,53.3564,52.8594,52.906,105000.0
2010-09-23 10:00:00,68.13,68.66,68.13,68.22,138800.0,52.9137,53.3254,52.9137,52.9836,138800.0
2010-09-23 10:30:00,68.25,68.45,68.1,68.16,156000.0,53.0069,53.1623,52.8904,52.937,156000.0
2010-09-23 11:00:00,68.17,68.24,68.11,68.22,67300.0,52.9448,52.9992,52.8982,52.9836,67300.0
2010-09-23 11:30:00,68.2,68.45,68.19,68.36,206500.0,52.9681,53.1623,52.9603,53.0924,206500.0
2010-09-23 12:00:00,68.34,68.44,68.23,68.44,42300.0,53.0768,53.1545,52.9914,53.1545,42300.0
2010-09-23 12:30:00,68.43,68.49,68.21,68.3,54400.0,53.1467,53.1933,52.9759,53.0458,54400.0
2010-09-23 13:00:00,68.3,68.35,68.11,68.25,57100.0,53.0458,53.0846,52.8982,53.0069,57100.0
2010-09-23 13:30:00,68.24,68.39,68.2,68.3,58200.0,52.9992,53.1157,52.9681,53.0458,58200.0
2010-09-23 14:00:00,68.31,68.42,68.28,68.34,63300.0,53.0535,53.139,53.0302,53.0768,63300.0
2010-09-23 14:30:00,68.33,68.4,67.98,67.99,74000.0,53.0691,53.1234,52.7972,52.805,74000.0
2010-09-23 15:00:00,68.0,68.09,67.73,67.76,119800.0,52.8128,52.8827,52.6031,52.6264,119800.0
2010-09-23 15:30:00,67.73,67.81,67.55,67.79,261900.0,52.6031,52.6652,52.4633,52.6497,261900.0
2010-09-24 09:30:00,69.06,70.0,68.83,69.89,142900.0,53.636,54.3661,53.4574,54.2806,142900.0
2010-09-24 10:00:00,69.89,70.17,69.75,70.07,132400.0,54.2806,54.4981,54.1719,54.4204,132400.0
2010-09-24 10:30:00,70.08,70.21,69.99,70.01,93500.0,54.4282,54.5292,54.3583,54.3738,93500.0
2010-09-24 11:00:00,69.99,70.18,69.94,69.96,60900.0,54.3583,54.5059,54.3195,54.335,60900.0
2010-09-24 11:30:00,69.95,70.01,69.72,69.82,65100.0,54.3272,54.3738,54.1486,54.2263,65100.0
2010-09-24 12:00:00,69.82,69.88,69.78,69.88,35300.0,54.2263,54.2729,54.1952,54.2729,35300.0
2010-09-24 12:30:00,69.9,70.05,69.82,69.92,36800.0,54.2884,54.4049,54.2263,54.3039,36800.0
2010-09-24 13:00:00,69.92,69.98,69.86,69.95,44000.0,54.3039,54.3505,54.2573,54.3272,44000.0
2010-09-24 13:30:00,69.94,69.99,69.84,69.84,64800.0,54.3195,54.3583,54.2418,54.2418,64800.0
2010-09-24 14:00:00,69.85,69.89,69.75,69.78,79100.0,54.2496,54.2806,54.1719,54.1952,79100.0
2010-09-24 14:30:00,69.78,69.88,69.75,69.87,80700.0,54.1952,54.2729,54.1719,54.2651,80700.0
2010-09-24 15:00:00,69.87,69.99,69.76,69.85,64400.0,54.2651,54.3583,54.1797,54.2496,64400.0
2010-09-24 15:30:00,69.87,69.98,69.79,69.89,203400.0,54.2651,54.3505,54.203,54.2806,203400.0
2010-09-27 09:30:00,69.68,69.84,69.36,69.41,53900.0,54.1175,54.2418,53.869,53.9078,53900.0
2010-09-27 10:00:00,69.43,69.79,69.36,69.79,55600.0,53.9234,54.203,53.869,54.203,55600.0
2010-09-27 10:30:00,69.77,69.81,69.53,69.68,48900.0,54.1874,54.2185,54.001,54.1175,48900.0
2010-09-27 11:00:00,69.67,69.69,69.34,69.57,59000.0,54.1098,54.1253,53.8535,54.0321,59000.0
2010-09-27 11:30:00,69.57,69.63,69.3,69.38,50300.0,54.0321,54.0787,53.8224,53.8845,50300.0
2010-09-27 12:00:00,69.39,69.59,69.38,69.59,42200.0,53.8923,54.0476,53.8845,54.0476,42200.0
2010-09-27 12:30:00,69.59,69.59,69.46,69.54,21800.0,54.0476,54.0476,53.9467,54.0088,21800.0
2010-09-27 13:00:00,69.56,69.71,69.48,69.59,30300.0,54.0243,54.1408,53.9622,54.0476,30300.0
2010-09-27 13:30:00,69.57,69.84,69.56,69.71,32200.0,54.0321,54.2418,54.0243,54.1408,32200.0
2010-09-27 14:00:00,69.72,69.87,69.69,69.86,67800.0,54.1486,54.2651,54.1253,54.2573,67800.0
2010-09-27 14:30:00,69.86,69.94,69.73,69.78,64100.0,54.2573,54.3195,54.1564,54.1952,64100.0
2010-09-27 15:00:00,69.77,69.8,69.66,69.8,100400.0,54.1874,54.2107,54.102,54.2107,100400.0
2010-09-27 15:30:00,69.79,69.79,69.38,69.46,126200.0,54.203,54.203,53.8845,53.9467,126200.0
2010-09-28 09:30:00,69.63,69.66,68.83,69.13,118700.0,54.0787,54.102,53.4574,53.6904,118700.0
2010-09-28 10:00:00,69.13,69.26,68.57,69.25,66200.0,53.6904,53.7913,53.2555,53.7836,66200.0
2010-09-28 10:30:00,69.23,69.53,69.23,69.5,36500.0,53.768,54.001,53.768,53.9777,36500.0
2010-09-28 11:00:00,69.54,69.75,69.41,69.67,43700.0,54.0088,54.1719,53.9078,54.1098,43700.0
2010-09-28 11:30:00,69.69,69.9,69.5,69.5,39500.0,54.1253,54.2884,53.9777,53.9777,39500.0
2010-09-28 12:00:00,69.5,69.71,69.28,69.57,32900.0,53.9777,54.1408,53.8069,54.0321,32900.0
2010-09-28 12:30:00,69.62,69.7,69.53,69.69,28200.0,54.0709,54.1331,54.001,54.1253,28200.0
2010-09-28 13:00:00,69.69,69.74,69.38,69.49,37400.0,54.1253,54.1641,53.8845,53.97,37400.0
2010-09-28 13:30:00,69.58,69.99,69.57,69.93,41800.0,54.0399,54.3583,54.0321,54.3117,41800.0
2010-09-28 14:00:00,69.94,69.94,69.71,69.75,32700.0,54.3195,54.3195,54.1408,54.1719,32700.0
2010-09-28 14:30:00,69.74,69.77,69.44,69.57,61800.0,54.1641,54.1874,53.9311,54.0321,61800.0
2010-09-28 15:00:00,69.59,69.92,69.47,69.8,65100.0,54.0476,54.3039,53.9544,54.2107,65100.0
2010-09-28 15:30:00,69.8,70.34,69.78,70.07,212800.0,54.2107,54.6301,54.1952,54.4204,212800.0
2010-09-29 09:30:00,69.64,70.09,69.59,69.65,80300.0,54.0865,54.436,54.0476,54.0942,80300.0
2010-09-29 10:00:00,69.64,69.99,69.53,69.97,240700.0,54.0865,54.3583,54.001,54.3428,240700.0
2010-09-29 10:30:00,69.93,70.32,69.91,70.32,195500.0,54.3117,54.6146,54.2962,54.6146,195500.0
2010-09-29 11:00:00,70.31,70.71,70.13,70.67,180000.0,54.6068,54.9175,54.467,54.8864,180000.0
2010-09-29 11:30:00,70.68,71.13,70.66,71.01,272200.0,54.8942,55.2437,54.8787,55.1505,272200.0
2010-09-29 12:00:00,71.01,71.09,70.88,70.92,97900.0,55.1505,55.2126,55.0495,55.0806,97900.0
2010-09-29 12:30:00,70.86,70.86,70.56,70.68,76700.0,55.034,55.034,54.801,54.8942,76700.0
2010-09-29 13:00:00,70.68,70.69,70.48,70.5,59600.0,54.8942,54.902,54.7389,54.7544,59600.0
2010-09-29 13:30:00,70.49,70.7,70.3,70.63,140000.0,54.7466,54.9097,54.5991,54.8554,140000.0
2010-09-29 14:00:00,70.62,70.86,70.59,70.67,49000.0,54.8476,55.034,54.8243,54.8864,49000.0
2010-09-29 14:30:00,70.67,70.87,70.65,70.79,64500.0,54.8864,55.0418,54.8709,54.9796,64500.0
2010-09-29 15:00:00,70.79,70.79,70.34,70.54,204100.0,54.9796,54.9796,54.6301,54.7855,204100.0
2010-09-29 15:30:00,70.54,70.54,70.31,70.46,575000.0,54.7855,54.7855,54.6068,54.7233,575000.0
2010-09-30 09:30:00,70.8,72.12,70.8,71.53,190100.0,54.9874,56.0126,54.9874,55.5544,190100.0
2010-09-30 10:00:00,71.52,71.54,70.96,71.06,99800.0,55.5466,55.5621,55.1117,55.1893,99800.0
2010-09-30 10:30:00,71.08,71.37,70.72,70.72,72300.0,55.2049,55.4301,54.9253,54.9253,72300.0
2010-09-30 11:00:00,70.72,70.95,69.87,70.03,131000.0,54.9253,55.1039,54.2651,54.3894,131000.0
2010-09-30 11:30:00,70.02,70.23,69.92,70.09,90200.0,54.3816,54.5447,54.3039,54.436,90200.0
2010-09-30 12:00:00,70.08,70.12,69.79,69.99,73100.0,54.4282,54.4593,54.203,54.3583,73100.0
2010-09-30 12:30:00,69.98,70.35,69.96,70.3,67200.0,54.3505,54.6379,54.335,54.5991,67200.0
2010-09-30 13:00:00,70.31,70.43,70.24,70.4,49200.0,54.6068,54.7,54.5525,54.6767,49200.0
2010-09-30 13:30:00,70.43,70.44,70.15,70.26,55000.0,54.7,54.7078,54.4826,54.568,55000.0
2010-09-30 14:00:00,70.26,70.32,70.01,70.19,78100.0,54.568,54.6146,54.3738,54.5136,78100.0
2010-09-30 14:30:00,70.21,70.61,70.2,70.41,61200.0,54.5292,54.8398,54.5214,54.6845,61200.0
2010-09-30 15:00:00,70.42,70.49,70.17,70.35,135300.0,54.6923,54.7466,54.4981,54.6379,135300.0
2010-09-30 15:30:00,70.35,70.41,70.0,70.06,225400.0,54.6379,54.6845,54.3661,54.4127,225400.0
2010-10-01 09:30:00,70.56,70.91,69.93,70.56,151000.0,54.801,55.0728,54.3117,54.801,151000.0
2010-10-01 10:00:00,70.53,70.7,69.82,69.99,293200.0,54.7777,54.9097,54.2263,54.3583,293200.0
2010-10-01 10:30:00,70.0,70.0,69.33,69.83,138700.0,54.3661,54.3661,53.8457,54.234,138700.0
2010-10-01 11:00:00,69.79,69.99,69.67,69.89,110100.0,54.203,54.3583,54.1098,54.2806,110100.0
2010-10-01 11:30:00,69.89,70.32,69.88,70.1,68800.0,54.2806,54.6146,54.2729,54.4437,68800.0
2010-10-01 12:00:00,70.1,70.11,69.87,69.98,31100.0,54.4437,54.4515,54.2651,54.3505,31100.0
2010-10-01 12:30:00,69.97,70.04,69.82,70.03,42000.0,54.3428,54.3971,54.2263,54.3894,42000.0
2010-10-01 13:00:00,70.03,70.29,70.02,70.24,44200.0,54.3894,54.5913,54.3816,54.5525,44200.0
2010-10-01 13:30:00,70.23,70.25,69.88,70.0,57000.0,54.5447,54.5602,54.2729,54.3661,57000.0
2010-10-01 14:00:00,70.03,70.29,70.03,70.24,41800.0,54.3894,54.5913,54.3894,54.5525,41800.0
2010-10-01 14:30:00,70.24,70.41,70.2,70.37,66800.0,54.5525,54.6845,54.5214,54.6534,66800.0
2010-10-01 15:00:00,70.36,70.48,70.28,70.28,183900.0,54.6457,54.7389,54.5835,54.5835,183900.0
2010-10-01 15:30:00,70.29,70.47,70.25,70.38,208200.0,54.5913,54.7311,54.5602,54.6612,208200.0
2010-10-04 09:30:00,69.98,70.37,69.37,69.41,145600.0,54.3505,54.6534,53.8768,53.9078,145600.0
2010-10-04 10:00:00,69.42,69.5,68.75,68.77,325400.0,53.9156,53.9777,53.3953,53.4108,325400.0
2010-10-04 10:30:00,68.8,68.86,68.51,68.55,132000.0,53.4341,53.4807,53.2089,53.2399,132000.0
2010-10-04 11:00:00,68.55,68.55,67.52,67.76,197300.0,53.2399,53.2399,52.44,52.6264,197300.0
2010-10-04 11:30:00,67.75,68.41,67.73,67.87,111700.0,52.6186,53.1312,52.6031,52.7118,111700.0
2010-10-04 12:00:00,67.87,68.1,67.75,68.04,87200.0,52.7118,52.8904,52.6186,52.8438,87200.0
2010-10-04 12:30:00,68.05,68.16,67.98,68.16,70000.0,52.8516,52.937,52.7972,52.937,70000.0
2010-10-04 13:00:00,68.17,68.25,68.11,68.16,78300.0,52.9448,53.0069,52.8982,52.937,78300.0
2010-10-04 13:30:00,68.17,68.18,67.91,67.97,116700.0,52.9448,52.9526,52.7429,52.7895,116700.0
2010-10-04 14:00:00,67.97,68.02,67.66,67.75,149100.0,52.7895,52.8283,52.5487,52.6186,149100.0
2010-10-04 14:30:00,67.75,68.18,67.67,68.18,146100.0,52.6186,52.9526,52.5565,52.9526,146100.0
2010-10-04 15:00:00,68.18,68.5,68.12,68.42,206200.0,52.9526,53.2011,52.906,53.139,206200.0
2010-10-04 15:30:00,68.42,68.45,68.1,68.22,306500.0,53.139,53.1623,52.8904,52.9836,306500.0
2010-10-05 09:30:00,69.23,69.87,69.03,69.84,180900.0,53.768,54.2651,53.6127,54.2418,180900.0
2010-10-05 10:00:00,69.84,70.33,69.4,70.31,223600.0,54.2418,54.6224,53.9001,54.6068,223600.0
2010-10-05 10:30:00,70.32,70.79,70.32,70.48,118600.0,54.6146,54.9796,54.6146,54.7389,118600.0
2010-10-05 11:00:00,70.51,70.84,70.45,70.68,114900.0,54.7622,55.0185,54.7156,54.8942,114900.0
2010-10-05 11:30:00,70.65,71.19,70.63,71.04,76500.0,54.8709,55.2903,54.8554,55.1738,76500.0
2010-10-05 12:00:00,71.06,71.14,71.03,71.04,53800.0,55.1893,55.2515,55.166,55.1738,53800.0
2010-10-05 12:30:00,71.06,71.33,71.06,71.32,85800.0,55.1893,55.399,55.1893,55.3913,85800.0
2010-10-05 13:00:00,71.31,71.41,71.25,71.37,79200.0,55.3835,55.4612,55.3369,55.4301,79200.0
2010-10-05 13:30:00,71.36,71.4,71.2,71.38,109600.0,55.4223,55.4534,55.2981,55.4379,109600.0
2010-10-05 14:00:00,71.39,71.57,71.39,71.55,99900.0,55.4456,55.5854,55.4456,55.5699,99900.0
2010-10-05 14:30:00,71.55,71.65,71.33,71.35,96300.0,55.5699,55.6476,55.399,55.4146,96300.0
2010-10-05 15:00:00,71.37,71.43,71.31,71.37,134300.0,55.4301,55.4767,55.3835,55.4301,134300.0
2010-10-05 15:30:00,71.38,71.41,71.0,71.03,275100.0,55.4379,55.4612,55.1427,55.166,275100.0
2010-10-06 09:30:00,70.72,71.27,70.55,70.91,108200.0,54.9253,55.3524,54.7932,55.0728,108200.0
2010-10-06 10:00:00,70.92,71.0,70.45,70.53,138000.0,55.0806,55.1427,54.7156,54.7777,138000.0
2010-10-06 10:30:00,70.53,70.57,70.24,70.47,109600.0,54.7777,54.8088,54.5525,54.7311,109600.0
2010-10-06 11:00:00,70.48,70.57,70.36,70.51,68500.0,54.7389,54.8088,54.6457,54.7622,68500.0
2010-10-06 11:30:00,70.51,70.68,70.51,70.56,72500.0,54.7622,54.8942,54.7622,54.801,72500.0
2010-10-06 12:00:00,70.57,70.63,70.34,70.34,77600.0,54.8088,54.8554,54.6301,54.6301,77600.0
2010-10-06 12:30:00,70.34,70.35,70.01,70.05,122400.0,54.6301,54.6379,54.3738,54.4049,122400.0
2010-10-06 13:00:00,70.04,70.04,69.64,69.86,120700.0,54.3971,54.3971,54.0865,54.2573,120700.0
2010-10-06 13:30:00,69.87,70.15,69.87,70.12,117300.0,54.2651,54.4826,54.2651,54.4593,117300.0
2010-10-06 14:00:00,70.14,70.23,69.91,69.96,113200.0,54.4748,54.5447,54.2962,54.335,113200.0
2010-10-06 14:30:00,69.97,70.07,69.93,70.02,115500.0,54.3428,54.4204,54.3117,54.3816,115500.0
2010-10-06 15:00:00,70.03,70.09,69.88,69.96,118600.0,54.3894,54.436,54.2729,54.335,118600.0
2010-10-06 15:30:00,69.96,70.19,69.89,70.18,250300.0,54.335,54.5136,54.2806,54.5059,250300.0
2010-10-07 09:30:00,70.57,70.77,69.99,70.17,120100.0,54.8088,54.9641,54.3583,54.4981,120100.0
2010-10-07 10:00:00,70.18,70.71,69.96,70.71,134500.0,54.5059,54.9175,54.335,54.9175,134500.0
2010-10-07 10:30:00,70.69,70.74,70.23,70.33,101000.0,54.902,54.9408,54.5447,54.6224,101000.0
2010-10-07 11:00:00,70.33,70.37,70.0,70.08,95900.0,54.6224,54.6534,54.3661,54.4282,95900.0
2010-10-07 11:30:00,70.07,70.35,70.04,70.34,68800.0,54.4204,54.6379,54.3971,54.6301,68800.0
2010-10-07 12:00:00,70.35,70.35,70.13,70.2,50600.0,54.6379,54.6379,54.467,54.5214,50600.0
2010-10-07 12:30:00,70.19,70.2,69.96,70.11,100400.0,54.5136,54.5214,54.335,54.4515,100400.0
2010-10-07 13:00:00,70.12,70.28,70.09,70.2,57200.0,54.4593,54.5835,54.436,54.5214,57200.0
2010-10-07 13:30:00,70.19,70.59,70.17,70.54,82900.0,54.5136,54.8243,54.4981,54.7855,82900.0
2010-10-07 14:00:00,70.54,70.62,70.38,70.54,80700.0,54.7855,54.8476,54.6612,54.7855,80700.0
2010-10-07 14:30:00,70.53,70.74,70.53,70.73,98500.0,54.7777,54.9408,54.7777,54.933,98500.0
2010-10-07 15:00:00,70.72,70.84,70.6,70.81,116900.0,54.9253,55.0185,54.8321,54.9952,116900.0
2010-10-07 15:30:00,70.81,70.88,70.66,70.73,193600.0,54.9952,55.0495,54.8787,54.933,193600.0
2010-10-08 09:30:00,70.73,70.8,70.03,70.3,104200.0,54.933,54.9874,54.3894,54.5991,104200.0
2010-10-08 10:00:00,70.32,70.53,69.97,69.98,98500.0,54.6146,54.7777,54.3428,54.3505,98500.0
2010-10-08 10:30:00,69.98,70.37,69.96,70.36,42800.0,54.3505,54.6534,54.335,54.6457,42800.0
2010-10-08 11:00:00,70.36,70.93,70.36,70.9,58300.0,54.6457,55.0884,54.6457,55.0651,58300.0
2010-10-08 11:30:00,70.91,71.1,70.87,71.08,39500.0,55.0728,55.2204,55.0418,55.2049,39500.0
2010-10-08 12:00:00,71.08,71.16,70.94,70.96,28200.0,55.2049,55.267,55.0961,55.1117,28200.0
2010-10-08 12:30:00,70.94,71.3,70.94,71.28,28700.0,55.0961,55.3757,55.0961,55.3602,28700.0
2010-10-08 13:00:00,71.26,71.33,71.2,71.31,19100.0,55.3447,55.399,55.2981,55.3835,19100.0
2010-10-08 13:30:00,71.29,71.32,71.04,71.12,25300.0,55.368,55.3913,55.1738,55.2359,25300.0
2010-10-08 14:00:00,71.11,71.15,70.99,71.09,54400.0,55.2282,55.2592,55.135,55.2126,54400.0
2010-10-08 14:30:00,71.1,71.2,71.04,71.06,55600.0,55.2204,55.2981,55.1738,55.1893,55600.0
2010-10-08 15:00:00,71.08,71.47,71.06,71.31,136800.0,55.2049,55.5078,55.1893,55.3835,136800.0
2010-10-08 15:30:00,71.29,71.5,71.14,71.15,117500.0,55.368,55.5311,55.2515,55.2592,117500.0
2010-10-11 09:30:00,70.65,70.92,69.91,70.55,136500.0,54.8709,55.0806,54.2962,54.7932,136500.0
2010-10-11 10:00:00,70.56,70.99,70.56,70.96,74400.0,54.801,55.135,54.801,55.1117,74400.0
2010-10-11 10:30:00,71.0,71.07,70.56,70.74,75200.0,55.1427,55.1971,54.801,54.9408,75200.0
2010-10-11 11:00:00,70.73,71.04,70.69,70.96,30600.0,54.933,55.1738,54.902,55.1117,30600.0
2010-10-11 11:30:00,70.98,71.13,70.94,71.04,27500.0,55.1272,55.2437,55.0961,55.1738,27500.0
2010-10-11 12:00:00,71.04,71.06,70.96,71.04,15700.0,55.1738,55.1893,55.1117,55.1738,15700.0
2010-10-11 12:30:00,71.04,71.19,71.04,71.19,36500.0,55.1738,55.2903,55.1738,55.2903,36500.0
2010-10-11 13:00:00,71.19,71.34,71.17,71.34,47000.0,55.2903,55.4068,55.2748,55.4068,47000.0
2010-10-11 13:30:00,71.34,71.4,71.29,71.35,35400.0,55.4068,55.4534,55.368,55.4146,35400.0
2010-10-11 14:00:00,71.35,71.36,71.23,71.31,21600.0,55.4146,55.4223,55.3214,55.3835,21600.0
2010-10-11 14:30:00,71.33,71.38,71.23,71.24,33700.0,55.399,55.4379,55.3214,55.3291,33700.0
2010-10-11 15:00:00,71.22,71.26,70.91,70.96,72400.0,55.3136,55.3447,55.0728,55.1117,72400.0
2010-10-11 15:30:00,70.96,70.98,70.64,70.93,142400.0,55.1117,55.1272,54.8631,55.0884,142400.0
2010-10-12 09:30:00,70.89,70.89,69.36,69.75,176300.0,55.0573,55.0573,53.869,54.1719,176300.0
2010-10-12 10:00:00,69.73,70.03,69.67,69.88,92900.0,54.1564,54.3894,54.1098,54.2729,92900.0
2010-10-12 10:30:00,69.89,70.05,69.8,69.87,54300.0,54.2806,54.4049,54.2107,54.2651,54300.0
2010-10-12 11:00:00,69.88,70.06,69.82,70.04,89300.0,54.2729,54.4127,54.2263,54.3971,89300.0
2010-10-12 11:30:00,70.03,70.1,69.86,69.92,52300.0,54.3894,54.4437,54.2573,54.3039,52300.0
2010-10-12 12:00:00,69.91,70.08,69.83,69.87,45800.0,54.2962,54.4282,54.234,54.2651,45800.0
2010-10-12 12:30:00,69.87,70.02,69.85,69.99,79500.0,54.2651,54.3816,54.2496,54.3583,79500.0
2010-10-12 13:00:00,69.98,69.98,69.86,69.92,33700.0,54.3505,54.3505,54.2573,54.3039,33700.0
2010-10-12 13:30:00,69.91,69.93,69.79,69.9,76100.0,54.2962,54.3117,54.203,54.2884,76100.0
2010-10-12 14:00:00,69.92,70.41,69.79,70.34,158400.0,54.3039,54.6845,54.203,54.6301,158400.0
2010-10-12 14:30:00,70.36,70.48,70.19,70.46,137500.0,54.6457,54.7389,54.5136,54.7233,137500.0
2010-10-12 15:00:00,70.49,70.82,70.38,70.82,111300.0,54.7466,55.0029,54.6612,55.0029,111300.0
2010-10-12 15:30:00,70.81,70.92,70.52,70.55,252000.0,54.9952,55.0806,54.7699,54.7932,252000.0
2010-10-13 09:30:00,71.14,71.83,70.88,71.8,91500.0,55.2515,55.7874,55.0495,55.7641,91500.0
2010-10-13 10:00:00,71.81,71.84,71.35,71.52,51900.0,55.7718,55.7951,55.4146,55.5466,51900.0
2010-10-13 10:30:00,71.59,71.84,71.47,71.62,43400.0,55.601,55.7951,55.5078,55.6243,43400.0
2010-10-13 11:00:00,71.58,71.99,71.51,71.91,46300.0,55.5932,55.9116,55.5388,55.8495,46300.0
2010-10-13 11:30:00,71.91,72.0,71.89,71.95,41100.0,55.8495,55.9194,55.834,55.8806,41100.0
2010-10-13 12:00:00,71.95,71.98,71.84,71.98,66800.0,55.8806,55.9039,55.7951,55.9039,66800.0
2010-10-13 12:30:00,71.98,72.0,71.93,71.96,64500.0,55.9039,55.9194,55.865,55.8883,64500.0
2010-10-13 13:00:00,71.97,72.25,71.97,72.18,113500.0,55.8961,56.1136,55.8961,56.0592,113500.0
2010-10-13 13:30:00,72.19,72.33,72.15,72.26,48900.0,56.067,56.1757,56.0359,56.1213,48900.0
2010-10-13 14:00:00,72.27,72.41,72.24,72.27,57200.0,56.1291,56.2378,56.1058,56.1291,57200.0
2010-10-13 14:30:00,72.26,72.29,72.05,72.13,57000.0,56.1213,56.1446,55.9582,56.0204,57000.0
2010-10-13 15:00:00,72.11,72.14,71.84,71.87,166400.0,56.0048,56.0281,55.7951,55.8184,166400.0
2010-10-13 15:30:00,71.85,71.95,71.65,71.79,280900.0,55.8029,55.8806,55.6476,55.7563,280900.0
2010-10-14 09:30:00,71.46,71.73,71.14,71.19,134400.0,55.5,55.7097,55.2515,55.2903,134400.0
2010-10-14 10:00:00,71.2,71.57,71.17,71.48,64900.0,55.2981,55.5854,55.2748,55.5155,64900.0
2010-10-14 10:30:00,71.47,71.74,71.38,71.73,42900.0,55.5078,55.7175,55.4379,55.7097,42900.0
2010-10-14 11:00:00,71.75,71.76,71.45,71.51,42000.0,55.7252,55.733,55.4922,55.5388,42000.0
2010-10-14 11:30:00,71.5,71.56,71.06,71.48,71300.0,55.5311,55.5777,55.1893,55.5155,71300.0
2010-10-14 12:00:00,71.47,71.56,71.29,71.35,40500.0,55.5078,55.5777,55.368,55.4146,40500.0
2010-10-14 12:30:00,71.33,71.5,71.28,71.48,41500.0,55.399,55.5311,55.3602,55.5155,41500.0
2010-10-14 13:00:00,71.49,71.57,71.08,71.16,72800.0,55.5233,55.5854,55.2049,55.267,72800.0
2010-10-14 13:30:00,71.16,71.38,71.16,71.38,31000.0,55.267,55.4379,55.267,55.4379,31000.0
2010-10-14 14:00:00,71.36,71.37,70.99,71.01,39700.0,55.4223,55.4301,55.135,55.1505,39700.0
2010-10-14 14:30:00,71.03,71.09,70.9,70.93,62600.0,55.166,55.2126,55.0651,55.0884,62600.0
2010-10-14 15:00:00,70.93,71.11,70.75,70.99,65800.0,55.0884,55.2282,54.9486,55.135,65800.0
2010-10-14 15:30:00,71.0,71.17,70.91,71.15,162900.0,55.1427,55.2748,55.0728,55.2592,162900.0
2010-10-15 09:30:00,72.02,72.02,71.18,71.21,134400.0,55.9349,55.9349,55.2825,55.3058,134400.0
2010-10-15 10:00:00,71.23,71.44,70.5,70.64,63800.0,55.3214,55.4845,54.7544,54.8631,63800.0
2010-10-15 10:30:00,70.6,70.98,70.45,70.67,82900.0,54.8321,55.1272,54.7156,54.8864,82900.0
2010-10-15 11:00:00,70.69,70.92,70.64,70.9,110300.0,54.902,55.0806,54.8631,55.0651,110300.0
2010-10-15 11:30:00,70.91,71.08,70.64,70.75,81500.0,55.0728,55.2049,54.8631,54.9486,81500.0
2010-10-15 12:00:00,70.75,70.85,70.45,70.79,122900.0,54.9486,55.0262,54.7156,54.9796,122900.0
2010-10-15 12:30:00,70.81,71.03,70.77,70.8,29100.0,54.9952,55.166,54.9641,54.9874,29100.0
2010-10-15 13:00:00,70.8,70.96,70.76,70.88,32600.0,54.9874,55.1117,54.9563,55.0495,32600.0
2010-10-15 13:30:00,70.88,70.91,70.56,70.65,58000.0,55.0495,55.0728,54.801,54.8709,58000.0
2010-10-15 14:00:00,70.65,70.91,70.5,70.88,73700.0,54.8709,55.0728,54.7544,55.0495,73700.0
2010-10-15 14:30:00,70.87,71.02,70.84,70.9,85800.0,55.0418,55.1583,55.0185,55.0651,85800.0
2010-10-15 15:00:00,70.87,70.9,70.73,70.82,86600.0,55.0418,55.0651,54.933,55.0029,86600.0
2010-10-15 15:30:00,70.81,71.16,70.75,70.99,188500.0,54.9952,55.267,54.9486,55.135,188500.0
2010-10-18 09:30:00,71.21,72.1,71.11,71.95,217500.0,55.3058,55.9971,55.2282,55.8806,217500.0
2010-10-18 10:00:00,71.95,71.97,71.58,71.65,144100.0,55.8806,55.8961,55.5932,55.6476,144100.0
2010-10-18 10:30:00,71.64,71.88,71.61,71.71,85000.0,55.6398,55.8262,55.6165,55.6942,85000.0
2010-10-18 11:00:00,71.72,71.76,71.2,71.6,90300.0,55.7019,55.733,55.2981,55.6087,90300.0
2010-10-18 11:30:00,71.61,71.76,71.48,71.76,99300.0,55.6165,55.733,55.5155,55.733,99300.0
2010-10-18 12:00:00,71.78,71.95,71.71,71.88,56700.0,55.7485,55.8806,55.6942,55.8262,56700.0
2010-10-18 12:30:00,71.88,71.94,71.77,71.89,62900.0,55.8262,55.8728,55.7408,55.834,62900.0
2010-10-18 13:00:00,71.89,72.0,71.88,71.88,65800.0,55.834,55.9194,55.8262,55.8262,65800.0
2010-10-18 13:30:00,71.88,72.0,71.87,71.93,60800.0,55.8262,55.9194,55.8184,55.865,60800.0
2010-10-18 14:00:00,71.93,72.21,71.93,72.12,151600.0,55.865,56.0825,55.865,56.0126,151600.0
2010-10-18 14:30:00,72.11,72.15,71.97,72.14,300400.0,56.0048,56.0359,55.8961,56.0281,300400.0
2010-10-18 15:00:00,72.14,72.44,72.13,72.44,203000.0,56.0281,56.2611,56.0204,56.2611,203000.0
2010-10-18 15:30:00,72.44,72.64,72.38,72.47,328500.0,56.2611,56.4165,56.2145,56.2844,328500.0
2010-10-19 09:30:00,78.3,78.71,75.67,76.33,1259900.0,60.8123,61.1308,58.7697,59.2823,1259900.0
2010-10-19 10:00:00,76.31,77.03,76.22,76.9,543100.0,59.2668,59.826,59.1969,59.725,543100.0
2010-10-19 10:30:00,76.85,77.14,76.27,76.39,324900.0,59.6862,59.9114,59.2357,59.3289,324900.0
2010-10-19 11:00:00,76.4,76.54,75.0,75.49,610200.0,59.3367,59.4454,58.2494,58.6299,610200.0
2010-10-19 11:30:00,75.46,76.22,75.43,75.85,401500.0,58.6066,59.1969,58.5833,58.9095,401500.0
2010-10-19 12:00:00,75.81,76.0,75.73,75.91,216100.0,58.8785,59.026,58.8163,58.9561,216100.0
2010-10-19 12:30:00,75.92,76.21,75.84,76.14,285000.0,58.9639,59.1891,58.9018,59.1348,285000.0
2010-10-19 13:00:00,76.11,76.27,75.72,75.77,194100.0,59.1115,59.2357,58.8086,58.8474,194100.0
2010-10-19 13:30:00,75.77,75.92,75.26,75.31,138400.0,58.8474,58.9639,58.4513,58.4901,138400.0
2010-10-19 14:00:00,75.31,75.36,74.56,74.69,349400.0,58.4901,58.529,57.9076,58.0086,349400.0
2010-10-19 14:30:00,74.7,75.18,74.65,75.09,353700.0,58.0164,58.3892,57.9775,58.3193,353700.0
2010-10-19 15:00:00,75.1,75.1,74.28,74.3,355700.0,58.327,58.327,57.6902,57.7057,355700.0
2010-10-19 15:30:00,74.32,75.11,74.23,75.09,620200.0,57.7212,58.3348,57.6513,58.3193,620200.0
2010-10-20 09:30:00,75.56,76.35,75.42,75.82,279800.0,58.6843,59.2979,58.5756,58.8862,279800.0
2010-10-20 10:00:00,75.81,75.85,75.02,75.39,268700.0,58.8785,58.9095,58.2649,58.5523,268700.0
2010-10-20 10:30:00,75.39,76.17,75.25,75.92,311900.0,58.5523,59.1581,58.4435,58.9639,311900.0
2010-10-20 11:00:00,75.94,76.1,75.33,75.81,319700.0,58.9794,59.1037,58.5057,58.8785,319700.0
2010-10-20 11:30:00,75.8,76.41,75.8,76.29,164600.0,58.8707,59.3445,58.8707,59.2513,164600.0
2010-10-20 12:00:00,76.27,76.4,75.88,75.98,161600.0,59.2357,59.3367,58.9328,59.0105,161600.0
2010-10-20 12:30:00,75.99,76.22,75.88,76.0,67800.0,59.0183,59.1969,58.9328,59.026,67800.0
2010-10-20 13:00:00,75.99,76.14,75.64,75.94,111600.0,59.0183,59.1348,58.7464,58.9794,111600.0
2010-10-20 13:30:00,75.97,76.0,75.78,75.95,70400.0,59.0027,59.026,58.8552,58.9872,70400.0
2010-10-20 14:00:00,75.96,76.0,75.7,75.84,130200.0,58.995,59.026,58.793,58.9018,130200.0
2010-10-20 14:30:00,75.84,76.03,75.72,75.88,129000.0,58.9018,59.0493,58.8086,58.9328,129000.0
2010-10-20 15:00:00,75.88,75.9,75.62,75.79,136700.0,58.9328,58.9484,58.7309,58.8629,136700.0
2010-10-20 15:30:00,75.79,75.8,75.36,75.51,301600.0,58.8629,58.8707,58.529,58.6455,301600.0
2010-10-21 09:30:00,76.05,76.5,75.83,76.45,121600.0,59.0649,59.4144,58.894,59.3755,121600.0
2010-10-21 10:00:00,76.45,77.06,76.16,76.96,237700.0,59.3755,59.8493,59.1503,59.7716,237700.0
2010-10-21 10:30:00,76.96,77.25,76.84,76.9,123000.0,59.7716,59.9968,59.6784,59.725,123000.0
2010-10-21 11:00:00,76.9,76.93,75.91,76.12,143500.0,59.725,59.7483,58.9561,59.1192,143500.0
2010-10-21 11:30:00,76.12,76.25,75.58,75.7,187400.0,59.1192,59.2202,58.6998,58.793,187400.0
2010-10-21 12:00:00,75.71,75.78,75.61,75.75,95400.0,58.8008,58.8552,58.7231,58.8319,95400.0
2010-10-21 12:30:00,75.74,75.76,75.28,75.45,79600.0,58.8241,58.8396,58.4668,58.5989,79600.0
2010-10-21 13:00:00,75.48,75.67,75.46,75.63,76500.0,58.6222,58.7697,58.6066,58.7387,76500.0
2010-10-21 13:30:00,75.62,75.71,74.77,74.86,99000.0,58.7309,58.8008,58.0707,58.1406,99000.0
2010-10-21 14:00:00,74.84,75.35,74.79,75.32,125400.0,58.1251,58.5212,58.0863,58.4979,125400.0
2010-10-21 14:30:00,75.33,75.76,75.31,75.71,118100.0,58.5057,58.8396,58.4901,58.8008,118100.0
2010-10-21 15:00:00,75.72,76.01,75.57,75.97,157500.0,58.8086,59.0338,58.6921,59.0027,157500.0
2010-10-21 15:30:00,75.96,76.02,75.78,75.96,256100.0,58.995,59.0416,58.8552,58.995,256100.0
2010-10-22 09:30:00,76.16,76.39,75.73,75.99,146400.0,59.1503,59.3289,58.8163,59.0183,146400.0
2010-10-22 10:00:00,76.0,76.02,75.59,75.81,108700.0,59.026,59.0416,58.7076,58.8785,108700.0
2010-10-22 10:30:00,75.82,75.83,75.65,75.65,68400.0,58.8862,58.894,58.7542,58.7542,68400.0
2010-10-22 11:00:00,75.65,75.75,75.55,75.7,205200.0,58.7542,58.8319,58.6765,58.793,205200.0
2010-10-22 11:30:00,75.71,75.82,75.63,75.67,81400.0,58.8008,58.8862,58.7387,58.7697,81400.0
2010-10-22 12:00:00,75.67,75.76,75.56,75.67,139600.0,58.7697,58.8396,58.6843,58.7697,139600.0
2010-10-22 12:30:00,75.66,75.77,75.63,75.76,53800.0,58.762,58.8474,58.7387,58.8396,53800.0
2010-10-22 13:00:00,75.77,75.84,75.7,75.71,61900.0,58.8474,58.9018,58.793,58.8008,61900.0
2010-10-22 13:30:00,75.72,75.75,75.67,75.67,33600.0,58.8086,58.8319,58.7697,58.7697,33600.0
2010-10-22 14:00:00,75.72,75.76,75.67,75.71,76200.0,58.8086,58.8396,58.7697,58.8008,76200.0
2010-10-22 14:30:00,75.72,75.92,75.7,75.89,105100.0,58.8086,58.9639,58.793,58.9406,105100.0
2010-10-22 15:00:00,75.89,76.13,75.85,76.04,126600.0,58.9406,59.127,58.9095,59.0571,126600.0
2010-10-22 15:30:00,76.06,76.31,75.96,76.3,299300.0,59.0726,59.2668,58.995,59.259,299300.0
2010-10-25 09:30:00,76.87,77.95,76.87,77.63,240000.0,59.7017,60.5405,59.7017,60.292,240000.0
2010-10-25 10:00:00,77.61,77.84,77.18,77.45,138200.0,60.2764,60.4551,59.9425,60.1522,138200.0
2010-10-25 10:30:00,77.44,77.51,76.92,77.07,105100.0,60.1444,60.1988,59.7405,59.857,105100.0
2010-10-25 11:00:00,77.08,77.38,77.0,77.31,115500.0,59.8648,60.0978,59.8027,60.0434,115500.0
2010-10-25 11:30:00,77.32,77.67,77.3,77.34,126000.0,60.0512,60.323,60.0357,60.0667,126000.0
2010-10-25 12:00:00,77.33,77.35,76.84,77.01,80000.0,60.059,60.0745,59.6784,59.8104,80000.0
2010-10-25 12:30:00,77.03,77.1,76.92,77.04,21800.0,59.826,59.8803,59.7405,59.8337,21800.0
2010-10-25 13:00:00,77.05,77.36,77.0,77.33,42300.0,59.8415,60.0823,59.8027,60.059,42300.0
2010-10-25 13:30:00,77.33,77.42,77.29,77.39,63100.0,60.059,60.1289,60.0279,60.1056,63100.0
2010-10-25 14:00:00,77.39,77.45,77.32,77.38,81600.0,60.1056,60.1522,60.0512,60.0978,81600.0
2010-10-25 14:30:00,77.36,77.42,77.04,77.27,105800.0,60.0823,60.1289,59.8337,60.0124,105800.0
2010-10-25 15:00:00,77.26,77.5,77.23,77.44,86200.0,60.0046,60.191,59.9813,60.1444,86200.0
2010-10-25 15:30:00,77.46,77.48,77.08,77.18,406500.0,60.1599,60.1755,59.8648,59.9425,406500.0
2010-10-26 09:30:00,76.51,76.51,74.79,76.0,203900.0,59.4221,59.4221,58.0863,59.026,203900.0
2010-10-26 10:00:00,76.0,76.68,75.9,76.62,87300.0,59.026,59.5542,58.9484,59.5076,87300.0
2010-10-26 10:30:00,76.63,76.66,76.02,76.43,68500.0,59.5153,59.5386,59.0416,59.36,68500.0
2010-10-26 11:00:00,76.42,76.76,76.0,76.75,82300.0,59.3522,59.6163,59.026,59.6085,82300.0
2010-10-26 11:30:00,76.69,76.72,76.55,76.66,56200.0,59.5619,59.5852,59.4532,59.5386,56200.0
2010-10-26 12:00:00,76.66,76.75,76.34,76.34,43500.0,59.5386,59.6085,59.2901,59.2901,43500.0
2010-10-26 12:30:00,76.33,76.35,76.18,76.24,67500.0,59.2823,59.2979,59.1658,59.2124,67500.0
2010-10-26 13:00:00,76.25,76.3,76.18,76.18,59100.0,59.2202,59.259,59.1658,59.1658,59100.0
2010-10-26 13:30:00,76.2,76.35,76.17,76.26,91600.0,59.1814,59.2979,59.1581,59.228,91600.0
2010-10-26 14:00:00,76.27,76.32,76.11,76.19,145600.0,59.2357,59.2746,59.1115,59.1736,145600.0
2010-10-26 14:30:00,76.16,76.6,76.09,76.53,115900.0,59.1503,59.492,59.0959,59.4377,115900.0
2010-10-26 15:00:00,76.51,76.88,76.51,76.58,208300.0,59.4221,59.7095,59.4221,59.4765,208300.0
2010-10-26 15:30:00,76.55,76.59,76.31,76.49,172100.0,59.4532,59.4843,59.2668,59.4066,172100.0
2010-10-27 09:30:00,75.76,76.05,75.36,75.66,124400.0,58.8396,59.0649,58.529,58.762,124400.0
2010-10-27 10:00:00,75.65,75.86,75.39,75.4,94200.0,58.7542,58.9173,58.5523,58.56,94200.0
2010-10-27 10:30:00,75.37,75.48,75.14,75.14,47800.0,58.5367,58.6222,58.3581,58.3581,47800.0
2010-10-27 11:00:00,75.19,75.34,74.94,75.29,75600.0,58.3969,58.5134,58.2028,58.4746,75600.0
2010-10-27 11:30:00,75.3,75.97,75.23,75.69,100900.0,58.4824,59.0027,58.428,58.7853,100900.0
2010-10-27 12:00:00,75.69,75.71,75.34,75.34,64100.0,58.7853,58.8008,58.5134,58.5134,64100.0
2010-10-27 12:30:00,75.35,75.38,75.09,75.11,55200.0,58.5212,58.5445,58.3193,58.3348,55200.0
2010-10-27 13:00:00,75.11,75.22,74.91,75.04,66300.0,58.3348,58.4202,58.1795,58.2804,66300.0
2010-10-27 13:30:00,75.05,75.34,74.98,75.33,92200.0,58.2882,58.5134,58.2338,58.5057,92200.0
2010-10-27 14:00:00,75.32,75.39,75.26,75.28,106000.0,58.4979,58.5523,58.4513,58.4668,106000.0
2010-10-27 14:30:00,75.26,75.64,75.26,75.55,143700.0,58.4513,58.7464,58.4513,58.6765,143700.0
2010-10-27 15:00:00,75.55,76.07,75.55,75.98,200700.0,58.6765,59.0804,58.6765,59.0105,200700.0
2010-10-27 15:30:00,75.97,76.08,75.93,75.96,315600.0,59.0027,59.0882,58.9717,58.995,315600.0
2010-10-28 09:30:00,76.49,77.11,76.34,76.56,100600.0,59.4066,59.8881,59.2901,59.461,100600.0
2010-10-28 10:00:00,76.54,76.64,75.51,75.64,76700.0,59.4454,59.5231,58.6455,58.7464,76700.0
2010-10-28 10:30:00,75.62,75.97,75.44,75.92,76700.0,58.7309,59.0027,58.5911,58.9639,76700.0
2010-10-28 11:00:00,75.92,76.23,75.86,76.06,87900.0,58.9639,59.2047,58.9173,59.0726,87900.0
2010-10-28 11:30:00,76.03,76.03,75.62,75.63,65700.0,59.0493,59.0493,58.7309,58.7387,65700.0
2010-10-28 12:00:00,75.63,75.63,75.34,75.35,37400.0,58.7387,58.7387,58.5134,58.5212,37400.0
2010-10-28 12:30:00,75.35,75.54,75.27,75.41,30200.0,58.5212,58.6688,58.4591,58.5678,30200.0
2010-10-28 13:00:00,75.43,75.83,75.37,75.49,49600.0,58.5833,58.894,58.5367,58.6299,49600.0
2010-10-28 13:30:00,75.5,75.63,75.42,75.57,57600.0,58.6377,58.7387,58.5756,58.6921,57600.0
2010-10-28 14:00:00,75.6,75.64,75.4,75.49,79200.0,58.7154,58.7464,58.56,58.6299,79200.0
2010-10-28 14:30:00,75.49,75.75,75.43,75.66,66400.0,58.6299,58.8319,58.5833,58.762,66400.0
2010-10-28 15:00:00,75.65,75.78,75.58,75.67,82600.0,58.7542,58.8552,58.6998,58.7697,82600.0
2010-10-28 15:30:00,75.66,76.03,75.65,75.83,150500.0,58.762,59.0493,58.7542,58.894,150500.0
2010-10-29 09:30:00,75.59,77.16,75.4,75.99,197800.0,58.7076,59.9269,58.56,59.0183,197800.0
2010-10-29 10:00:00,75.94,76.78,75.85,76.35,142200.0,58.9794,59.6318,58.9095,59.2979,142200.0
2010-10-29 10:30:00,76.37,76.52,76.22,76.5,45900.0,59.3134,59.4299,59.1969,59.4144,45900.0
2010-10-29 11:00:00,76.51,76.54,76.08,76.18,41800.0,59.4221,59.4454,59.0882,59.1658,41800.0
2010-10-29 11:30:00,76.15,76.22,75.82,76.21,49900.0,59.1425,59.1969,58.8862,59.1891,49900.0
2010-10-29 12:00:00,76.24,76.74,76.21,76.71,61300.0,59.2124,59.6007,59.1891,59.5775,61300.0
2010-10-29 12:30:00,76.72,76.82,76.66,76.67,45600.0,59.5852,59.6629,59.5386,59.5464,45600.0
2010-10-29 13:00:00,76.7,76.7,76.39,76.49,35600.0,59.5697,59.5697,59.3289,59.4066,35600.0
2010-10-29 13:30:00,76.5,76.74,76.47,76.73,37600.0,59.4144,59.6007,59.3911,59.593,37600.0
2010-10-29 14:00:00,76.7,76.88,76.69,76.82,53100.0,59.5697,59.7095,59.5619,59.6629,53100.0
2010-10-29 14:30:00,76.8,76.83,76.56,76.58,63900.0,59.6473,59.6706,59.461,59.4765,63900.0
2010-10-29 15:00:00,76.55,76.7,76.53,76.65,160000.0,59.4532,59.5697,59.4377,59.5309,160000.0
2010-10-29 15:30:00,76.66,76.71,76.56,76.57,222000.0,59.5386,59.5775,59.461,59.4687,222000.0
2010-11-01 09:30:00,77.31,77.4,77.14,77.38,124900.0,60.0434,60.1133,59.9114,60.0978,124900.0
2010-11-01 10:00:00,77.36,78.45,77.36,78.45,199900.0,60.0823,60.9288,60.0823,60.9288,199900.0
2010-11-01 10:30:00,78.45,78.47,77.86,77.97,136400.0,60.9288,60.9444,60.4706,60.556,136400.0
2010-11-01 11:00:00,77.97,78.06,77.66,77.96,95500.0,60.556,60.6259,60.3153,60.5483,95500.0
2010-11-01 11:30:00,77.95,77.95,77.59,77.84,86300.0,60.5405,60.5405,60.2609,60.4551,86300.0
2010-11-01 12:00:00,77.85,77.88,77.57,77.83,55700.0,60.4628,60.4861,60.2454,60.4473,55700.0
2010-11-01 12:30:00,77.77,77.89,77.43,77.57,56900.0,60.4007,60.4939,60.1366,60.2454,56900.0
2010-11-01 13:00:00,77.58,77.72,77.34,77.66,113400.0,60.2531,60.3619,60.0667,60.3153,113400.0
2010-11-01 13:30:00,77.67,78.02,77.67,77.83,99600.0,60.323,60.5949,60.323,60.4473,99600.0
2010-11-01 14:00:00,77.84,77.93,77.69,77.85,123800.0,60.4551,60.525,60.3386,60.4628,123800.0
2010-11-01 14:30:00,77.86,77.9,77.37,77.48,150000.0,60.4706,60.5017,60.09,60.1755,150000.0
2010-11-01 15:00:00,77.46,77.46,76.74,77.08,215400.0,60.1599,60.1599,59.6007,59.8648,215400.0
2010-11-01 15:30:00,77.07,77.32,76.98,77.25,292700.0,59.857,60.0512,59.7871,59.9968,292700.0
2010-11-02 09:30:00,78.06,78.72,78.03,78.54,179300.0,60.6259,61.1385,60.6026,60.9987,179300.0
2010-11-02 10:00:00,78.55,78.6,77.93,78.07,128300.0,61.0065,61.0453,60.525,60.6337,128300.0
2010-11-02 10:30:00,78.06,78.47,77.84,78.45,120100.0,60.6259,60.9444,60.4551,60.9288,120100.0
2010-11-02 11:00:00,78.44,78.62,78.39,78.51,97800.0,60.9211,61.0609,60.8822,60.9754,97800.0
2010-11-02 11:30:00,78.52,78.83,78.49,78.81,83200.0,60.9832,61.224,60.9599,61.2084,83200.0
2010-11-02 12:00:00,78.81,78.82,78.47,78.53,63400.0,61.2084,61.2162,60.9444,60.991,63400.0
2010-11-02 12:30:00,78.53,78.76,78.45,78.61,60300.0,60.991,61.1696,60.9288,61.0531,60300.0
2010-11-02 13:00:00,78.61,78.67,78.57,78.61,65100.0,61.0531,61.0997,61.022,61.0531,65100.0
2010-11-02 13:30:00,78.63,78.65,78.36,78.45,84900.0,61.0686,61.0842,60.8589,60.9288,84900.0
2010-11-02 14:00:00,78.46,78.47,78.04,78.12,89200.0,60.9366,60.9444,60.6104,60.6725,89200.0
2010-11-02 14:30:00,78.13,78.21,77.69,78.2,197800.0,60.6803,60.7424,60.3386,60.7347,197800.0
2010-11-02 15:00:00,78.2,78.42,78.18,78.38,131200.0,60.7347,60.9055,60.7191,60.8745,131200.0
2010-11-02 15:30:00,78.38,78.53,78.31,78.5,238400.0,60.8745,60.991,60.8201,60.9677,238400.0
2010-11-03 09:30:00,78.78,79.18,78.18,78.62,131100.0,61.1851,61.4958,60.7191,61.0609,131100.0
2010-11-03 10:00:00,78.63,78.86,78.22,78.22,72600.0,61.0686,61.2473,60.7502,60.7502,72600.0
2010-11-03 10:30:00,78.23,78.34,77.74,77.82,55400.0,60.758,60.8434,60.3774,60.4395,55400.0
2010-11-03 11:00:00,77.82,77.9,77.47,77.55,55600.0,60.4395,60.5017,60.1677,60.2298,55600.0
2010-11-03 11:30:00,77.51,77.69,77.41,77.46,51300.0,60.1988,60.3386,60.1211,60.1599,51300.0
2010-11-03 12:00:00,77.48,77.49,77.24,77.38,57100.0,60.1755,60.1832,59.9891,60.0978,57100.0
2010-11-03 12:30:00,77.37,77.42,77.29,77.38,50700.0,60.09,60.1289,60.0279,60.0978,50700.0
2010-11-03 13:00:00,77.38,77.5,77.2,77.28,79100.0,60.0978,60.191,59.958,60.0201,79100.0
2010-11-03 13:30:00,77.28,77.41,77.25,77.25,33200.0,60.0201,60.1211,59.9968,59.9968,33200.0
2010-11-03 14:00:00,77.26,77.59,76.69,76.75,214300.0,60.0046,60.2609,59.5619,59.6085,214300.0
2010-11-03 14:30:00,76.76,77.86,76.63,77.8,198400.0,59.6163,60.4706,59.5153,60.424,198400.0
2010-11-03 15:00:00,77.81,78.04,77.67,77.77,103000.0,60.4318,60.6104,60.323,60.4007,103000.0
2010-11-03 15:30:00,77.74,77.88,77.41,77.85,163800.0,60.3774,60.4861,60.1211,60.4628,163800.0
2010-11-04 09:30:00,79.39,79.96,79.03,79.96,219400.0,61.6589,62.1016,61.3793,62.1016,219400.0
2010-11-04 10:00:00,79.92,80.0,79.35,79.98,146800.0,62.0705,62.1327,61.6278,62.1171,146800.0
2010-11-04 10:30:00,79.98,80.32,79.87,80.28,64600.0,62.1171,62.3812,62.0317,62.3501,64600.0
2010-11-04 11:00:00,80.24,80.49,79.97,80.05,86400.0,62.3191,62.5132,62.1094,62.1715,86400.0
2010-11-04 11:30:00,80.06,80.11,79.7,79.72,58500.0,62.1793,62.2181,61.8997,61.9152,58500.0
2010-11-04 12:00:00,79.71,80.07,79.71,80.02,92200.0,61.9074,62.187,61.9074,62.1482,92200.0
2010-11-04 12:30:00,80.03,80.18,79.83,80.04,49200.0,62.156,62.2725,62.0006,62.1637,49200.0
2010-11-04 13:00:00,80.07,80.07,79.93,79.97,43900.0,62.187,62.187,62.0783,62.1094,43900.0
2010-11-04 13:30:00,79.97,80.11,79.95,79.97,47200.0,62.1094,62.2181,62.0938,62.1094,47200.0
2010-11-04 14:00:00,79.97,80.0,79.8,79.86,65000.0,62.1094,62.1327,61.9773,62.0239,65000.0
2010-11-04 14:30:00,79.89,80.13,79.88,80.04,59100.0,62.0472,62.2336,62.0395,62.1637,59100.0
2010-11-04 15:00:00,80.05,80.26,80.02,80.26,89200.0,62.1715,62.3346,62.1482,62.3346,89200.0
2010-11-04 15:30:00,80.26,80.38,80.12,80.37,263400.0,62.3346,62.4278,62.2259,62.42,263400.0
2010-11-05 09:30:00,79.98,80.4,79.93,80.28,114600.0,62.1171,62.4433,62.0783,62.3501,114600.0
2010-11-05 10:00:00,80.27,80.78,80.15,80.78,116400.0,62.3424,62.7384,62.2492,62.7384,116400.0
2010-11-05 10:30:00,80.78,81.15,80.75,81.09,96700.0,62.7384,63.0258,62.7151,62.9792,96700.0
2010-11-05 11:00:00,81.08,81.12,80.95,81.05,84900.0,62.9714,63.0025,62.8705,62.9481,84900.0
2010-11-05 11:30:00,81.06,81.08,80.88,80.91,67100.0,62.9559,62.9714,62.8161,62.8394,67100.0
2010-11-05 12:00:00,80.89,81.01,80.85,80.96,59400.0,62.8239,62.9171,62.7928,62.8782,59400.0
2010-11-05 12:30:00,80.96,81.36,80.95,81.22,63700.0,62.8782,63.1889,62.8705,63.0802,63700.0
2010-11-05 13:00:00,81.23,81.48,81.22,81.39,46300.0,63.0879,63.2821,63.0802,63.2122,46300.0
2010-11-05 13:30:00,81.4,81.45,81.23,81.45,55400.0,63.22,63.2588,63.0879,63.2588,55400.0
2010-11-05 14:00:00,81.45,81.79,81.37,81.47,208200.0,63.2588,63.5229,63.1967,63.2743,208200.0
2010-11-05 14:30:00,81.48,81.61,81.34,81.42,73100.0,63.2821,63.3831,63.1734,63.2355,73100.0
2010-11-05 15:00:00,81.43,81.7,81.41,81.63,138700.0,63.2433,63.453,63.2277,63.3986,138700.0
2010-11-05 15:30:00,81.65,81.81,81.45,81.7,175000.0,63.4141,63.5384,63.2588,63.453,175000.0
2010-11-08 09:30:00,81.04,81.21,80.28,80.42,77000.0,63.1662,63.2987,62.5738,62.683,77000.0
2010-11-08 10:00:00,80.45,80.8,80.39,80.71,53600.0,62.7064,62.9792,62.6596,62.909,53600.0
2010-11-08 10:30:00,80.68,80.93,80.63,80.89,59400.0,62.8856,63.0805,62.8467,63.0493,59400.0
2010-11-08 11:00:00,80.87,81.01,80.56,80.88,93800.0,63.0337,63.1428,62.7921,63.0415,93800.0
2010-11-08 11:30:00,80.83,80.94,80.66,80.87,40700.0,63.0025,63.0883,62.87,63.0337,40700.0
2010-11-08 12:00:00,80.86,80.95,80.72,80.91,26600.0,63.0259,63.0961,62.9168,63.0649,26600.0
2010-11-08 12:30:00,80.91,80.93,80.75,80.86,33000.0,63.0649,63.0805,62.9402,63.0259,33000.0
2010-11-08 13:00:00,80.85,80.86,80.74,80.77,27600.0,63.0181,63.0259,62.9324,62.9558,27600.0
2010-11-08 13:30:00,80.76,80.77,80.51,80.61,34400.0,62.948,62.9558,62.7531,62.8311,34400.0
2010-11-08 14:00:00,80.6,80.79,80.57,80.67,27500.0,62.8233,62.9714,62.7999,62.8778,27500.0
2010-11-08 14:30:00,80.68,80.72,80.47,80.66,44600.0,62.8856,62.9168,62.7219,62.87,44600.0
2010-11-08 15:00:00,80.66,80.88,80.65,80.88,58300.0,62.87,63.0415,62.8622,63.0415,58300.0
2010-11-08 15:30:00,80.86,80.95,80.75,80.86,118100.0,63.0259,63.0961,62.9402,63.0259,118100.0
2010-11-09 09:30:00,80.96,80.96,80.37,80.67,48200.0,63.1039,63.1039,62.644,62.8778,48200.0
2010-11-09 10:00:00,80.7,80.96,80.67,80.79,42000.0,62.9012,63.1039,62.8778,62.9714,42000.0
2010-11-09 10:30:00,80.8,80.9,80.52,80.66,47400.0,62.9792,63.0571,62.7609,62.87,47400.0
2010-11-09 11:00:00,80.67,80.83,80.55,80.76,37400.0,62.8778,63.0025,62.7843,62.948,37400.0
2010-11-09 11:30:00,80.75,80.77,80.38,80.38,23300.0,62.9402,62.9558,62.6518,62.6518,23300.0
2010-11-09 12:00:00,80.39,80.42,80.25,80.35,49800.0,62.6596,62.683,62.5505,62.6284,49800.0
2010-11-09 12:30:00,80.38,80.39,80.1,80.11,61400.0,62.6518,62.6596,62.4335,62.4413,61400.0
2010-11-09 13:00:00,80.12,80.36,80.1,80.23,61500.0,62.4491,62.6362,62.4335,62.5349,61500.0
2010-11-09 13:30:00,80.24,80.32,79.9,80.02,85400.0,62.5427,62.605,62.2777,62.3712,85400.0
2010-11-09 14:00:00,80.03,80.21,79.97,80.06,52400.0,62.379,62.5193,62.3322,62.4024,52400.0
2010-11-09 14:30:00,80.07,80.36,80.06,80.29,54900.0,62.4102,62.6362,62.4024,62.5816,54900.0
2010-11-09 15:00:00,80.29,80.29,79.87,79.95,65900.0,62.5816,62.5816,62.2543,62.3166,65900.0
2010-11-09 15:30:00,79.94,79.98,79.45,79.9,202000.0,62.3088,62.34,61.9269,62.2777,202000.0
2010-11-10 09:30:00,79.93,80.09,79.46,79.56,77500.0,62.301,62.4258,61.9347,62.0126,77500.0
2010-11-10 10:00:00,79.58,79.7,79.25,79.37,43000.0,62.0282,62.1218,61.771,61.8646,43000.0
2010-11-10 10:30:00,79.37,79.78,79.32,79.78,64000.0,61.8646,62.1841,61.8256,62.1841,64000.0
2010-11-10 11:00:00,79.79,80.1,79.71,80.1,62300.0,62.1919,62.4335,62.1296,62.4335,62300.0
2010-11-10 11:30:00,80.11,80.5,80.11,80.41,61400.0,62.4413,62.7453,62.4413,62.6752,61400.0
2010-11-10 12:00:00,80.4,80.52,80.03,80.14,32900.0,62.6674,62.7609,62.379,62.4647,32900.0
2010-11-10 12:30:00,80.15,80.27,80.06,80.12,20300.0,62.4725,62.5661,62.4024,62.4491,20300.0
2010-11-10 13:00:00,80.13,80.63,79.96,80.46,72300.0,62.4569,62.8467,62.3244,62.7141,72300.0
2010-11-10 13:30:00,80.44,80.62,80.36,80.49,52600.0,62.6986,62.8389,62.6362,62.7375,52600.0
2010-11-10 14:00:00,80.45,80.63,80.07,80.3,122900.0,62.7064,62.8467,62.4102,62.5894,122900.0
2010-11-10 14:30:00,80.29,80.3,80.09,80.17,54800.0,62.5816,62.5894,62.4258,62.4881,54800.0
2010-11-10 15:00:00,80.17,80.29,80.07,80.21,61400.0,62.4881,62.5816,62.4102,62.5193,61400.0
2010-11-10 15:30:00,80.21,80.48,80.11,80.42,145700.0,62.5193,62.7297,62.4413,62.683,145700.0
2010-11-11 09:30:00,79.84,80.34,79.66,80.27,86300.0,62.2309,62.6206,62.0906,62.5661,86300.0
2010-11-11 10:00:00,80.27,80.55,80.19,80.49,104800.0,62.5661,62.7843,62.5037,62.7375,104800.0
2010-11-11 10:30:00,80.48,80.49,79.96,80.22,151200.0,62.7297,62.7375,62.3244,62.5271,151200.0
2010-11-11 11:00:00,80.25,80.39,80.1,80.29,65300.0,62.5505,62.6596,62.4335,62.5816,65300.0
2010-11-11 11:30:00,80.28,80.7,80.28,80.54,60000.0,62.5738,62.9012,62.5738,62.7765,60000.0
2010-11-11 12:00:00,80.53,80.74,80.51,80.58,55000.0,62.7687,62.9324,62.7531,62.8077,55000.0
2010-11-11 12:30:00,80.6,80.72,80.55,80.62,46400.0,62.8233,62.9168,62.7843,62.8389,46400.0
2010-11-11 13:00:00,80.63,80.73,80.55,80.64,48400.0,62.8467,62.9246,62.7843,62.8544,48400.0
2010-11-11 13:30:00,80.66,80.96,80.63,80.89,57400.0,62.87,63.1039,62.8467,63.0493,57400.0
2010-11-11 14:00:00,80.85,80.9,80.67,80.89,108000.0,63.0181,63.0571,62.8778,63.0493,108000.0
2010-11-11 14:30:00,80.9,81.12,80.9,81.0,95000.0,63.0571,63.2286,63.0571,63.135,95000.0
2010-11-11 15:00:00,81.0,81.19,80.95,81.13,162600.0,63.135,63.2831,63.0961,63.2364,162600.0
2010-11-11 15:30:00,81.13,81.31,80.89,81.29,288900.0,63.2364,63.3767,63.0493,63.3611,288900.0
2010-11-12 09:30:00,80.87,80.87,79.92,80.31,118900.0,63.0337,63.0337,62.2932,62.5972,118900.0
2010-11-12 10:00:00,80.35,80.41,79.85,79.88,91500.0,62.6284,62.6752,62.2387,62.2621,91500.0
2010-11-12 10:30:00,79.88,79.9,79.17,79.29,147500.0,62.2621,62.2777,61.7087,61.8022,147500.0
2010-11-12 11:00:00,79.27,79.68,79.15,79.64,75400.0,61.7866,62.1062,61.6931,62.075,75400.0
2010-11-12 11:30:00,79.63,79.66,79.25,79.37,31400.0,62.0672,62.0906,61.771,61.8646,31400.0
2010-11-12 12:00:00,79.38,79.5,79.1,79.18,44200.0,61.8723,61.9659,61.6541,61.7165,44200.0
2010-11-12 12:30:00,79.16,79.42,78.94,79.01,61100.0,61.7009,61.9035,61.5294,61.584,61100.0
2010-11-12 13:00:00,78.99,79.21,78.8,79.17,72200.0,61.5684,61.7398,61.4203,61.7087,72200.0
2010-11-12 13:30:00,79.2,79.27,79.04,79.07,30100.0,61.732,61.7866,61.6073,61.6307,30100.0
2010-11-12 14:00:00,79.04,79.25,78.93,79.22,74300.0,61.6073,61.771,61.5216,61.7476,74300.0
2010-11-12 14:30:00,79.2,79.49,79.02,79.25,81900.0,61.732,61.9581,61.5917,61.771,81900.0
2010-11-12 15:00:00,79.26,79.58,79.21,79.32,73800.0,61.7788,62.0282,61.7398,61.8256,73800.0
2010-11-12 15:30:00,79.34,79.48,79.13,79.37,163500.0,61.8412,61.9503,61.6775,61.8646,163500.0
2010-11-15 09:30:00,80.08,80.47,79.63,79.75,186900.0,62.418,62.7219,62.0672,62.1607,186900.0
2010-11-15 10:00:00,79.76,80.25,79.2,80.07,90300.0,62.1685,62.5505,61.732,62.4102,90300.0
2010-11-15 10:30:00,80.13,80.48,80.04,80.11,87700.0,62.4569,62.7297,62.3868,62.4413,87700.0
2010-11-15 11:00:00,80.13,80.51,79.84,80.46,81700.0,62.4569,62.7531,62.2309,62.7141,81700.0
2010-11-15 11:30:00,80.48,80.85,80.46,80.76,87800.0,62.7297,63.0181,62.7141,62.948,87800.0
2010-11-15 12:00:00,80.78,80.93,80.43,80.66,50200.0,62.9636,63.0805,62.6908,62.87,50200.0
2010-11-15 12:30:00,80.65,80.86,80.62,80.82,33000.0,62.8622,63.0259,62.8389,62.9947,33000.0
2010-11-15 13:00:00,80.82,81.2,80.75,81.12,100500.0,62.9947,63.2909,62.9402,63.2286,100500.0
2010-11-15 13:30:00,81.14,81.19,80.97,81.1,54200.0,63.2442,63.2831,63.1117,63.213,54200.0
2010-11-15 14:00:00,81.1,81.17,80.67,80.83,100100.0,63.213,63.2676,62.8778,63.0025,100100.0
2010-11-15 14:30:00,80.84,81.27,80.71,81.22,80600.0,63.0103,63.3455,62.909,63.3065,80600.0
2010-11-15 15:00:00,81.22,81.24,80.5,80.78,176900.0,63.3065,63.3221,62.7453,62.9636,176900.0
2010-11-15 15:30:00,80.78,80.85,80.35,80.45,220100.0,62.9636,63.0181,62.6284,62.7064,220100.0
2010-11-16 09:30:00,79.68,79.83,79.0,79.04,102600.0,62.1062,62.2231,61.5762,61.6073,102600.0
2010-11-16 10:00:00,79.03,79.3,78.83,78.94,102100.0,61.5995,61.81,61.4437,61.5294,102100.0
2010-11-16 10:30:00,78.92,78.95,78.33,78.57,111800.0,61.5138,61.5372,61.0539,61.241,111800.0
2010-11-16 11:00:00,78.6,78.61,77.99,78.35,79500.0,61.2644,61.2722,60.7889,61.0695,79500.0
2010-11-16 11:30:00,78.36,78.47,77.49,77.56,135800.0,61.0773,61.1631,60.3992,60.4538,135800.0
2010-11-16 12:00:00,77.58,78.07,77.55,77.86,155400.0,60.4693,60.8513,60.446,60.6876,155400.0
2010-11-16 12:30:00,77.86,78.13,77.69,78.13,58400.0,60.6876,60.898,60.5551,60.898,58400.0
2010-11-16 13:00:00,78.12,78.38,78.04,78.33,56600.0,60.8902,61.0929,60.8279,61.0539,56600.0
2010-11-16 13:30:00,78.33,78.5,78.2,78.49,55000.0,61.0539,61.1864,60.9526,61.1786,55000.0
2010-11-16 14:00:00,78.47,78.47,78.09,78.12,59900.0,61.1631,61.1631,60.8669,60.8902,59900.0
2010-11-16 14:30:00,78.16,78.37,77.87,78.29,89100.0,60.9214,61.0851,60.6954,61.0228,89100.0
2010-11-16 15:00:00,78.29,78.37,77.95,78.12,81400.0,61.0228,61.0851,60.7577,60.8902,81400.0
2010-11-16 15:30:00,78.11,78.51,78.11,78.39,211800.0,60.8825,61.1942,60.8825,61.1007,211800.0
2010-11-17 09:30:00,76.27,78.71,76.27,78.24,75000.0,59.4483,61.3501,59.4483,60.9838,75000.0
2010-11-17 10:00:00,78.28,78.84,78.16,78.66,58400.0,61.015,61.4514,60.9214,61.3111,58400.0
2010-11-17 10:30:00,78.67,78.79,78.21,78.31,59800.0,61.3189,61.4125,60.9604,61.0383,59800.0
2010-11-17 11:00:00,78.29,78.49,78.22,78.4,56500.0,61.0228,61.1786,60.9682,61.1085,56500.0
2010-11-17 11:30:00,78.4,78.49,78.17,78.29,101700.0,61.1085,61.1786,60.9292,61.0228,101700.0
2010-11-17 12:00:00,78.3,78.3,77.99,78.05,44900.0,61.0305,61.0305,60.7889,60.8357,44900.0
2010-11-17 12:30:00,78.05,78.15,77.99,78.03,56700.0,60.8357,60.9136,60.7889,60.8201,56700.0
2010-11-17 13:00:00,78.03,78.16,77.91,78.15,37400.0,60.8201,60.9214,60.7266,60.9136,37400.0
2010-11-17 13:30:00,78.15,78.19,77.92,77.98,46200.0,60.9136,60.9448,60.7344,60.7811,46200.0
2010-11-17 14:00:00,77.99,78.05,77.93,78.03,39900.0,60.7889,60.8357,60.7422,60.8201,39900.0
2010-11-17 14:30:00,78.02,78.21,78.01,78.11,57700.0,60.8123,60.9604,60.8045,60.8825,57700.0
2010-11-17 15:00:00,78.11,78.14,77.65,77.66,132400.0,60.8825,60.9058,60.5239,60.5317,132400.0
2010-11-17 15:30:00,77.67,78.1,77.67,78.01,203800.0,60.5395,60.8747,60.5395,60.8045,203800.0
2010-11-18 09:30:00,79.0,79.54,78.91,79.48,78300.0,61.5762,61.9971,61.506,61.9503,78300.0
2010-11-18 10:00:00,79.5,80.5,79.5,80.43,112600.0,61.9659,62.7453,61.9659,62.6908,112600.0
2010-11-18 10:30:00,80.43,80.51,80.27,80.46,68500.0,62.6908,62.7531,62.5661,62.7141,68500.0
2010-11-18 11:00:00,80.46,80.64,80.13,80.17,53000.0,62.7141,62.8544,62.4569,62.4881,53000.0
2010-11-18 11:30:00,80.17,80.36,80.16,80.25,45500.0,62.4881,62.6362,62.4803,62.5505,45500.0
2010-11-18 12:00:00,80.25,80.48,80.24,80.47,27400.0,62.5505,62.7297,62.5427,62.7219,27400.0
2010-11-18 12:30:00,80.46,80.49,80.38,80.44,20500.0,62.7141,62.7375,62.6518,62.6986,20500.0
2010-11-18 13:00:00,80.4,80.46,80.3,80.37,37500.0,62.6674,62.7141,62.5894,62.644,37500.0
2010-11-18 13:30:00,80.36,80.38,80.25,80.31,35500.0,62.6362,62.6518,62.5505,62.5972,35500.0
2010-11-18 14:00:00,80.31,80.43,80.02,80.02,56200.0,62.5972,62.6908,62.3712,62.3712,56200.0
2010-11-18 14:30:00,80.05,80.23,79.95,80.12,63200.0,62.3946,62.5349,62.3166,62.4491,63200.0
2010-11-18 15:00:00,80.14,80.18,79.94,80.02,45800.0,62.4647,62.4959,62.3088,62.3712,45800.0
2010-11-18 15:30:00,80.01,80.02,79.76,79.9,137100.0,62.3634,62.3712,62.1685,62.2777,137100.0
2010-11-19 09:30:00,80.07,80.23,79.61,80.03,232500.0,62.4102,62.5349,62.0516,62.379,232500.0
2010-11-19 10:00:00,80.07,80.1,79.8,79.94,79300.0,62.4102,62.4335,62.1997,62.3088,79300.0
2010-11-19 10:30:00,79.99,80.41,79.89,80.27,47000.0,62.3478,62.6752,62.2699,62.5661,47000.0
2010-11-19 11:00:00,80.26,80.58,80.23,80.58,47800.0,62.5583,62.8077,62.5349,62.8077,47800.0
2010-11-19 11:30:00,80.6,80.78,80.58,80.66,69500.0,62.8233,62.9636,62.8077,62.87,69500.0
2010-11-19 12:00:00,80.67,80.67,80.55,80.56,51000.0,62.8778,62.8778,62.7843,62.7921,51000.0
2010-11-19 12:30:00,80.56,80.97,80.49,80.93,49000.0,62.7921,63.1117,62.7375,63.0805,49000.0
2010-11-19 13:00:00,80.96,81.0,80.78,80.82,35200.0,63.1039,63.135,62.9636,62.9947,35200.0
2010-11-19 13:30:00,80.81,80.89,80.75,80.87,40900.0,62.987,63.0493,62.9402,63.0337,40900.0
2010-11-19 14:00:00,80.89,81.13,80.89,81.12,90000.0,63.0493,63.2364,63.0493,63.2286,90000.0
2010-11-19 14:30:00,81.13,81.28,80.98,80.98,101900.0,63.2364,63.3533,63.1195,63.1195,101900.0
2010-11-19 15:00:00,81.0,81.15,80.98,81.05,102700.0,63.135,63.252,63.1195,63.174,102700.0
2010-11-19 15:30:00,81.06,81.28,80.94,81.22,232700.0,63.1818,63.3533,63.0883,63.3065,232700.0
2010-11-22 09:30:00,80.5,81.6,80.4,81.48,67900.0,62.7453,63.6027,62.6674,63.5092,67900.0
2010-11-22 10:00:00,81.47,81.51,80.35,80.38,69900.0,63.5014,63.5326,62.6284,62.6518,69900.0
2010-11-22 10:30:00,80.3,80.76,80.15,80.48,28000.0,62.5894,62.948,62.4725,62.7297,28000.0
2010-11-22 11:00:00,80.47,80.71,80.36,80.64,14400.0,62.7219,62.909,62.6362,62.8544,14400.0
2010-11-22 11:30:00,80.62,80.83,80.58,80.83,20100.0,62.8389,63.0025,62.8077,63.0025,20100.0
2010-11-22 12:00:00,80.83,80.85,80.34,80.4,46500.0,63.0025,63.0181,62.6206,62.6674,46500.0
2010-11-22 12:30:00,80.35,80.35,80.05,80.28,20100.0,62.6284,62.6284,62.3946,62.5738,20100.0
2010-11-22 13:00:00,80.27,80.38,80.14,80.38,19100.0,62.5661,62.6518,62.4647,62.6518,19100.0
2010-11-22 13:30:00,80.37,80.86,80.37,80.74,40600.0,62.644,63.0259,62.644,62.9324,40600.0
2010-11-22 14:00:00,80.73,80.96,80.66,80.78,35800.0,62.9246,63.1039,62.87,62.9636,35800.0
2010-11-22 14:30:00,80.8,81.28,80.76,81.17,38400.0,62.9792,63.3533,62.948,63.2676,38400.0
2010-11-22 15:00:00,81.19,81.29,80.99,81.05,44200.0,63.2831,63.3611,63.1273,63.174,44200.0
2010-11-22 15:30:00,81.06,81.48,80.97,81.34,84400.0,63.1818,63.5092,63.1117,63.4001,84400.0
2010-11-23 09:30:00,80.3,80.41,79.68,79.74,86300.0,62.5894,62.6752,62.1062,62.1529,86300.0
2010-11-23 10:00:00,79.74,80.02,79.58,79.68,75100.0,62.1529,62.3712,62.0282,62.1062,75100.0
2010-11-23 10:30:00,79.68,79.99,79.64,79.79,42500.0,62.1062,62.3478,62.075,62.1919,42500.0
2010-11-23 11:00:00,79.84,79.85,79.13,79.14,71400.0,62.2309,62.2387,61.6775,61.6853,71400.0
2010-11-23 11:30:00,79.13,79.68,79.0,79.66,51500.0,61.6775,62.1062,61.5762,62.0906,51500.0
2010-11-23 12:00:00,79.65,79.8,79.53,79.6,33400.0,62.0828,62.1997,61.9893,62.0438,33400.0
2010-11-23 12:30:00,79.61,79.73,79.41,79.64,56200.0,62.0516,62.1452,61.8957,62.075,56200.0
2010-11-23 13:00:00,79.66,79.84,79.57,79.84,39500.0,62.0906,62.2309,62.0204,62.2309,39500.0
2010-11-23 13:30:00,79.88,79.94,79.5,79.51,43000.0,62.2621,62.3088,61.9659,61.9737,43000.0
2010-11-23 14:00:00,79.53,79.71,79.27,79.44,68700.0,61.9893,62.1296,61.7866,61.9191,68700.0
2010-11-23 14:30:00,79.44,79.63,79.3,79.61,35600.0,61.9191,62.0672,61.81,62.0516,35600.0
2010-11-23 15:00:00,79.6,79.78,79.5,79.73,80800.0,62.0438,62.1841,61.9659,62.1452,80800.0
2010-11-23 15:30:00,79.74,80.02,79.61,79.93,150700.0,62.1529,62.3712,62.0516,62.301,150700.0
2010-11-24 09:30:00,80.45,81.09,80.45,80.79,83800.0,62.7064,63.2052,62.7064,62.9714,83800.0
2010-11-24 10:00:00,80.78,81.48,80.53,81.34,70500.0,62.9636,63.5092,62.7687,63.4001,70500.0
2010-11-24 10:30:00,81.31,81.48,81.29,81.41,47300.0,63.3767,63.5092,63.3611,63.4546,47300.0
2010-11-24 11:00:00,81.39,81.71,81.34,81.54,106100.0,63.439,63.6885,63.4001,63.5559,106100.0
2010-11-24 11:30:00,81.56,81.59,81.46,81.5,65200.0,63.5715,63.5949,63.4936,63.5248,65200.0
2010-11-24 12:00:00,81.5,81.51,81.35,81.41,102200.0,63.5248,63.5326,63.4079,63.4546,102200.0
2010-11-24 12:30:00,81.42,81.75,81.42,81.75,40000.0,63.4624,63.7196,63.4624,63.7196,40000.0
2010-11-24 13:00:00,81.75,82.1,81.69,82.08,52700.0,63.7196,63.9924,63.6729,63.9768,52700.0
2010-11-24 13:30:00,82.08,82.1,81.88,82.1,59900.0,63.9768,63.9924,63.821,63.9924,59900.0
2010-11-24 14:00:00,82.09,82.1,81.71,81.83,46000.0,63.9846,63.9924,63.6885,63.782,46000.0
2010-11-24 14:30:00,81.85,82.11,81.78,82.09,93800.0,63.7976,64.0002,63.743,63.9846,93800.0
2010-11-24 15:00:00,82.08,82.21,81.98,82.21,72200.0,63.9768,64.0782,63.8989,64.0782,72200.0
2010-11-24 15:30:00,82.2,82.3,82.08,82.25,146900.0,64.0704,64.1483,63.9768,64.1094,146900.0
2010-11-26 09:30:00,81.39,82.2,81.27,81.55,75800.0,63.439,64.0704,63.3455,63.5637,75800.0
2010-11-26 10:00:00,81.57,81.79,81.34,81.34,44800.0,63.5793,63.7508,63.4001,63.4001,44800.0
2010-11-26 10:30:00,81.36,81.67,81.23,81.3,48400.0,63.4156,63.6573,63.3143,63.3689,48400.0
2010-11-26 11:00:00,81.3,81.41,81.22,81.33,79500.0,63.3689,63.4546,63.3065,63.3923,79500.0
2010-11-26 11:30:00,81.33,81.54,81.16,81.54,55500.0,63.3923,63.5559,63.2598,63.5559,55500.0
2010-11-26 12:00:00,81.5,81.7,81.35,81.6,74700.0,63.5248,63.6807,63.4079,63.6027,74700.0
2010-11-26 12:30:00,81.6,81.6,81.3,81.45,117100.0,63.6027,63.6027,63.3689,63.4858,117100.0
2010-11-29 09:30:00,81.0,81.02,79.61,79.71,95000.0,63.135,63.1506,62.0516,62.1296,95000.0
2010-11-29 10:00:00,79.73,79.81,79.42,79.61,92500.0,62.1452,62.2075,61.9035,62.0516,92500.0
2010-11-29 10:30:00,79.62,80.16,79.5,79.5,34600.0,62.0594,62.4803,61.9659,61.9659,34600.0
2010-11-29 11:00:00,79.52,79.97,79.5,79.82,35200.0,61.9815,62.3322,61.9659,62.2153,35200.0
2010-11-29 11:30:00,79.83,79.9,79.57,79.89,53600.0,62.2231,62.2777,62.0204,62.2699,53600.0
2010-11-29 12:00:00,79.88,80.27,79.85,79.95,91500.0,62.2621,62.5661,62.2387,62.3166,91500.0
2010-11-29 12:30:00,79.95,80.0,79.91,79.96,39400.0,62.3166,62.3556,62.2855,62.3244,39400.0
2010-11-29 13:00:00,79.94,79.97,79.68,79.71,27100.0,62.3088,62.3322,62.1062,62.1296,27100.0
2010-11-29 13:30:00,79.7,79.83,79.56,79.7,73100.0,62.1218,62.2231,62.0126,62.1218,73100.0
2010-11-29 14:00:00,79.71,80.0,79.68,79.98,47900.0,62.1296,62.3556,62.1062,62.34,47900.0
2010-11-29 14:30:00,79.97,80.29,79.97,80.28,140800.0,62.3322,62.5816,62.3322,62.5738,140800.0
2010-11-29 15:00:00,80.27,80.69,80.27,80.59,77400.0,62.5661,62.8934,62.5661,62.8155,77400.0
2010-11-29 15:30:00,80.6,80.69,80.33,80.44,165400.0,62.8233,62.8934,62.6128,62.6986,165400.0
2010-11-30 09:30:00,79.47,79.89,79.02,79.51,152400.0,61.9425,62.2699,61.5917,61.9737,152400.0
2010-11-30 10:00:00,79.53,80.04,79.45,79.94,100600.0,61.9893,62.3868,61.9269,62.3088,100600.0
2010-11-30 10:30:00,79.95,79.99,79.5,79.65,70800.0,62.3166,62.3478,61.9659,62.0828,70800.0
2010-11-30 11:00:00,79.64,79.71,79.14,79.54,84700.0,62.075,62.1296,61.6853,61.9971,84700.0
2010-11-30 11:30:00,79.53,79.83,79.41,79.79,47000.0,61.9893,62.2231,61.8957,62.1919,47000.0
2010-11-30 12:00:00,79.76,79.88,79.61,79.78,58500.0,62.1685,62.2621,62.0516,62.1841,58500.0
2010-11-30 12:30:00,79.79,80.07,79.61,79.97,121300.0,62.1919,62.4102,62.0516,62.3322,121300.0
2010-11-30 13:00:00,79.94,80.46,79.89,80.32,58500.0,62.3088,62.7141,62.2699,62.605,58500.0
2010-11-30 13:30:00,80.33,80.5,80.05,80.22,57600.0,62.6128,62.7453,62.3946,62.5271,57600.0
2010-11-30 14:00:00,80.24,80.44,79.9,80.01,67000.0,62.5427,62.6986,62.2777,62.3634,67000.0
2010-11-30 14:30:00,79.99,80.53,79.99,80.44,78000.0,62.3478,62.7687,62.3478,62.6986,78000.0
2010-11-30 15:00:00,80.44,80.6,80.29,80.49,108600.0,62.6986,62.8233,62.5816,62.7375,108600.0
2010-11-30 15:30:00,80.48,80.57,80.14,80.24,363900.0,62.7297,62.7999,62.4647,62.5427,363900.0
2010-12-01 09:30:00,81.84,82.7,81.75,82.65,152100.0,63.7898,64.4601,63.7196,64.4211,152100.0
2010-12-01 10:00:00,82.66,82.71,81.97,81.97,157900.0,64.4289,64.4679,63.8911,63.8911,157900.0
2010-12-01 10:30:00,81.99,82.41,81.91,82.19,81500.0,63.9067,64.2341,63.8443,64.0626,81500.0
2010-12-01 11:00:00,82.18,82.41,81.99,82.08,44600.0,64.0548,64.2341,63.9067,63.9768,44600.0
2010-12-01 11:30:00,82.08,82.88,82.08,82.85,55600.0,63.9768,64.6004,63.9768,64.577,55600.0
2010-12-01 12:00:00,82.85,83.02,82.57,82.78,77100.0,64.577,64.7095,64.3588,64.5225,77100.0
2010-12-01 12:30:00,82.79,83.09,82.77,83.04,52700.0,64.5303,64.7641,64.5147,64.7251,52700.0
2010-12-01 13:00:00,83.04,83.29,82.96,82.97,74700.0,64.7251,64.92,64.6628,64.6706,74700.0
2010-12-01 13:30:00,82.94,83.06,82.89,83.02,48100.0,64.6472,64.7407,64.6082,64.7095,48100.0
2010-12-01 14:00:00,83.03,83.11,82.86,82.94,43400.0,64.7173,64.7797,64.5848,64.6472,43400.0
2010-12-01 14:30:00,82.95,83.26,82.95,83.26,74400.0,64.655,64.8966,64.655,64.8966,74400.0
2010-12-01 15:00:00,83.25,83.37,83.02,83.06,153100.0,64.8888,64.9823,64.7095,64.7407,153100.0
2010-12-01 15:30:00,83.07,83.23,82.99,83.17,239800.0,64.7485,64.8732,64.6861,64.8264,239800.0
2010-12-02 09:30:00,83.16,83.73,82.84,83.62,121200.0,64.8186,65.2629,64.5692,65.1772,121200.0
2010-12-02 10:00:00,83.65,84.0,83.65,83.87,115500.0,65.2006,65.4734,65.2006,65.3721,115500.0
2010-12-02 10:30:00,83.86,84.06,83.83,84.06,70700.0,65.3643,65.5201,65.3409,65.5201,70700.0
2010-12-02 11:00:00,84.08,84.29,83.78,84.19,96400.0,65.5357,65.6994,65.3019,65.6215,96400.0
2010-12-02 11:30:00,84.21,84.52,84.09,84.31,70300.0,65.6371,65.8787,65.5435,65.715,70300.0
2010-12-02 12:00:00,84.32,84.37,84.19,84.2,77900.0,65.7228,65.7618,65.6215,65.6293,77900.0
2010-12-02 12:30:00,84.17,84.32,84.14,84.2,72500.0,65.6059,65.7228,65.5825,65.6293,72500.0
2010-12-02 13:00:00,84.16,84.3,84.05,84.14,154600.0,65.5981,65.7072,65.5124,65.5825,154600.0
2010-12-02 13:30:00,84.17,84.37,84.17,84.19,51600.0,65.6059,65.7618,65.6059,65.6215,51600.0
2010-12-02 14:00:00,84.18,84.45,84.1,84.27,134900.0,65.6137,65.8241,65.5513,65.6838,134900.0
2010-12-02 14:30:00,84.26,84.27,83.98,84.0,58000.0,65.676,65.6838,65.4578,65.4734,58000.0
2010-12-02 15:00:00,83.99,84.14,83.98,84.07,83700.0,65.4656,65.5825,65.4578,65.5279,83700.0
2010-12-02 15:30:00,84.07,84.19,83.96,84.01,251800.0,65.5279,65.6215,65.4422,65.4812,251800.0
2010-12-03 09:30:00,83.61,84.24,83.51,84.01,57100.0,65.1694,65.6604,65.0915,65.4812,57100.0
2010-12-03 10:00:00,84.01,84.34,83.81,84.03,103000.0,65.4812,65.7384,65.3253,65.4968,103000.0
2010-12-03 10:30:00,84.01,84.3,83.97,84.18,59900.0,65.4812,65.7072,65.45,65.6137,59900.0
2010-12-03 11:00:00,84.19,84.19,83.9,83.94,18000.0,65.6215,65.6215,65.3954,65.4266,18000.0
2010-12-03 11:30:00,83.96,83.96,83.78,83.9,28200.0,65.4422,65.4422,65.3019,65.3954,28200.0
2010-12-03 12:00:00,83.93,84.13,83.93,84.03,30200.0,65.4188,65.5747,65.4188,65.4968,30200.0
2010-12-03 12:30:00,84.05,84.16,83.98,84.0,24200.0,65.5124,65.5981,65.4578,65.4734,24200.0
2010-12-03 13:00:00,83.99,84.14,83.98,84.04,50100.0,65.4656,65.5825,65.4578,65.5046,50100.0
2010-12-03 13:30:00,84.04,84.16,83.96,84.11,37900.0,65.5046,65.5981,65.4422,65.5591,37900.0
2010-12-03 14:00:00,84.11,84.19,83.95,83.99,34000.0,65.5591,65.6215,65.4344,65.4656,34000.0
2010-12-03 14:30:00,83.99,84.14,83.99,84.14,36400.0,65.4656,65.5825,65.4656,65.5825,36400.0
2010-12-03 15:00:00,84.16,84.16,84.0,84.16,61700.0,65.5981,65.5981,65.4734,65.5981,61700.0
2010-12-03 15:30:00,84.15,84.4,84.1,84.23,123600.0,65.5903,65.7852,65.5513,65.6527,123600.0
2010-12-06 09:30:00,83.78,84.2,83.69,83.96,61100.0,65.3019,65.6293,65.2318,65.4422,61100.0
2010-12-06 10:00:00,83.96,84.2,83.93,84.19,34100.0,65.4422,65.6293,65.4188,65.6215,34100.0
2010-12-06 10:30:00,84.21,84.21,83.94,84.2,26500.0,65.6371,65.6371,65.4266,65.6293,26500.0
2010-12-06 11:00:00,84.2,84.54,83.95,84.16,50700.0,65.6293,65.8943,65.4344,65.5981,50700.0
2010-12-06 11:30:00,84.19,84.34,84.11,84.32,35700.0,65.6215,65.7384,65.5591,65.7228,35700.0
2010-12-06 12:00:00,84.32,84.47,84.14,84.22,33700.0,65.7228,65.8397,65.5825,65.6449,33700.0
2010-12-06 12:30:00,84.23,84.47,84.23,84.45,16500.0,65.6527,65.8397,65.6527,65.8241,16500.0
2010-12-06 13:00:00,84.45,84.57,84.41,84.57,21600.0,65.8241,65.9177,65.793,65.9177,21600.0
2010-12-06 13:30:00,84.56,84.93,84.55,84.79,64600.0,65.9099,66.1983,65.9021,66.0891,64600.0
2010-12-06 14:00:00,84.79,84.79,84.52,84.58,25300.0,66.0891,66.0891,65.8787,65.9255,25300.0
2010-12-06 14:30:00,84.57,84.82,84.55,84.6,25100.0,65.9177,66.1125,65.9021,65.941,25100.0
2010-12-06 15:00:00,84.61,84.8,84.6,84.71,45700.0,65.9488,66.0969,65.941,66.0268,45700.0
2010-12-06 15:30:00,84.72,84.93,84.66,84.71,164000.0,66.0346,66.1983,65.9878,66.0268,164000.0
2010-12-07 09:30:00,85.26,85.68,84.73,85.44,125000.0,66.4555,66.7828,66.0424,66.5958,125000.0
2010-12-07 10:00:00,85.41,85.5,85.2,85.28,75100.0,66.5724,66.6425,66.4087,66.4711,75100.0
2010-12-07 10:30:00,85.31,85.88,85.21,85.75,105900.0,66.4945,66.9387,66.4165,66.8374,105900.0
2010-12-07 11:00:00,85.75,85.82,85.54,85.63,41600.0,66.8374,66.892,66.6737,66.7439,41600.0
2010-12-07 11:30:00,85.66,85.8,85.59,85.75,51800.0,66.7673,66.8764,66.7127,66.8374,51800.0
2010-12-07 12:00:00,85.76,85.76,85.5,85.6,61000.0,66.8452,66.8452,66.6425,66.7205,61000.0
2010-12-07 12:30:00,85.6,85.7,85.53,85.7,30600.0,66.7205,66.7984,66.6659,66.7984,30600.0
2010-12-07 13:00:00,85.7,85.92,85.53,85.76,47700.0,66.7984,66.9699,66.6659,66.8452,47700.0
2010-12-07 13:30:00,85.78,85.78,85.52,85.56,61400.0,66.8608,66.8608,66.6581,66.6893,61400.0
2010-12-07 14:00:00,85.54,85.6,85.4,85.47,42600.0,66.6737,66.7205,66.5646,66.6192,42600.0
2010-12-07 14:30:00,85.46,85.61,85.02,85.02,86500.0,66.6114,66.7283,66.2684,66.2684,86500.0
2010-12-07 15:00:00,85.05,85.25,84.99,85.14,118200.0,66.2918,66.4477,66.245,66.3619,118200.0
2010-12-07 15:30:00,85.14,85.34,84.98,85.0,286100.0,66.3619,66.5178,66.2372,66.2528,286100.0
2010-12-08 09:30:00,85.33,85.73,85.11,85.4,66400.0,66.51,66.8218,66.3386,66.5646,66400.0
2010-12-08 10:00:00,85.36,85.5,84.99,85.23,99000.0,66.5334,66.6425,66.245,66.4321,99000.0
2010-12-08 10:30:00,85.19,85.19,84.76,85.01,90400.0,66.4009,66.4009,66.0658,66.2606,90400.0
2010-12-08 11:00:00,85.08,85.43,85.06,85.42,86500.0,66.3152,66.588,66.2996,66.5802,86500.0
2010-12-08 11:30:00,85.42,85.68,85.32,85.64,84800.0,66.5802,66.7828,66.5022,66.7517,84800.0
2010-12-08 12:00:00,85.64,85.65,85.33,85.52,31700.0,66.7517,66.7595,66.51,66.6581,31700.0
2010-12-08 12:30:00,85.49,85.52,85.0,85.06,38900.0,66.6348,66.6581,66.2528,66.2996,38900.0
2010-12-08 13:00:00,85.06,85.52,85.0,85.18,37700.0,66.2996,66.6581,66.2528,66.3931,37700.0
2010-12-08 13:30:00,85.18,85.46,85.15,85.27,37000.0,66.3931,66.6114,66.3697,66.4633,37000.0
2010-12-08 14:00:00,85.28,85.28,85.04,85.04,29100.0,66.4711,66.4711,66.284,66.284,29100.0
2010-12-08 14:30:00,85.05,85.27,85.01,85.01,39500.0,66.2918,66.4633,66.2606,66.2606,39500.0
2010-12-08 15:00:00,85.01,85.16,84.91,84.93,57500.0,66.2606,66.3775,66.1827,66.1983,57500.0
2010-12-08 15:30:00,84.93,85.19,84.9,85.1,150700.0,66.1983,66.4009,66.1749,66.3308,150700.0
2010-12-09 09:30:00,85.58,85.77,85.25,85.64,50800.0,66.7049,66.853,66.4477,66.7517,50800.0
2010-12-09 10:00:00,85.66,85.69,85.19,85.25,36100.0,66.7673,66.7906,66.4009,66.4477,36100.0
2010-12-09 10:30:00,85.25,85.41,84.8,84.83,32600.0,66.4477,66.5724,66.0969,66.1203,32600.0
2010-12-09 11:00:00,84.84,85.1,84.82,85.06,19300.0,66.1281,66.3308,66.1125,66.2996,19300.0
2010-12-09 11:30:00,85.06,85.09,84.72,84.89,16800.0,66.2996,66.323,66.0346,66.1671,16800.0
2010-12-09 12:00:00,84.87,85.15,84.87,85.13,34300.0,66.1515,66.3697,66.1515,66.3542,34300.0
2010-12-09 12:30:00,85.11,85.32,85.06,85.28,25300.0,66.3386,66.5022,66.2996,66.4711,25300.0
2010-12-09 13:00:00,85.27,85.4,85.19,85.24,24500.0,66.4633,66.5646,66.4009,66.4399,24500.0
2010-12-09 13:30:00,85.26,85.27,85.08,85.14,51600.0,66.4555,66.4633,66.3152,66.3619,51600.0
2010-12-09 14:00:00,85.15,85.24,85.03,85.21,27100.0,66.3697,66.4399,66.2762,66.4165,27100.0
2010-12-09 14:30:00,85.2,85.25,85.07,85.13,80000.0,66.4087,66.4477,66.3074,66.3542,80000.0
2010-12-09 15:00:00,85.13,85.13,84.96,85.08,67300.0,66.3542,66.3542,66.2216,66.3152,67300.0
2010-12-09 15:30:00,85.08,85.29,84.91,85.06,111600.0,66.3152,66.4789,66.1827,66.2996,111600.0
2010-12-10 09:30:00,85.17,85.68,85.13,85.45,63000.0,66.3853,66.7828,66.3542,66.6036,63000.0
2010-12-10 10:00:00,85.47,85.49,85.12,85.37,51200.0,66.6192,66.6348,66.3464,66.5412,51200.0
2010-12-10 10:30:00,85.37,85.44,85.19,85.41,18500.0,66.5412,66.5958,66.4009,66.5724,18500.0
2010-12-10 11:00:00,85.41,85.53,85.26,85.3,33100.0,66.5724,66.6659,66.4555,66.4867,33100.0
2010-12-10 11:30:00,85.32,85.62,85.32,85.62,36600.0,66.5022,66.7361,66.5022,66.7361,36600.0
2010-12-10 12:00:00,85.61,86.05,85.57,86.04,31700.0,66.7283,67.0712,66.6971,67.0634,31700.0
2010-12-10 12:30:00,86.03,86.32,86.03,86.16,51700.0,67.0557,67.2817,67.0557,67.157,51700.0
2010-12-10 13:00:00,86.16,86.35,86.0,86.0,43500.0,67.157,67.3051,67.0323,67.0323,43500.0
2010-12-10 13:30:00,86.0,86.06,85.92,85.97,42000.0,67.0323,67.079,66.9699,67.0089,42000.0
2010-12-10 14:00:00,85.96,86.04,85.87,85.96,41800.0,67.0011,67.0634,66.9309,67.0011,41800.0
2010-12-10 14:30:00,85.94,86.15,85.92,86.11,42100.0,66.9855,67.1492,66.9699,67.118,42100.0
2010-12-10 15:00:00,86.11,86.13,85.99,86.13,58800.0,67.118,67.1336,67.0245,67.1336,58800.0
2010-12-10 15:30:00,86.14,86.29,86.12,86.2,258200.0,67.1414,67.2583,67.1258,67.1882,258200.0
2010-12-13 09:30:00,86.66,86.71,85.95,86.63,114700.0,67.5467,67.5857,66.9933,67.5233,114700.0
2010-12-13 10:00:00,86.65,87.06,86.62,86.95,183600.0,67.5389,67.8585,67.5155,67.7727,183600.0
2010-12-13 10:30:00,86.92,87.31,86.92,87.31,129500.0,67.7494,68.0533,67.7494,68.0533,129500.0
2010-12-13 11:00:00,87.3,87.33,86.96,87.16,128000.0,68.0455,68.0689,67.7805,67.9364,128000.0
2010-12-13 11:30:00,87.17,87.31,87.04,87.3,102700.0,67.9442,68.0533,67.8429,68.0455,102700.0
2010-12-13 12:00:00,87.29,87.36,87.11,87.21,127100.0,68.0378,68.0923,67.8975,67.9754,127100.0
2010-12-13 12:30:00,87.15,87.26,87.04,87.07,47300.0,67.9286,68.0144,67.8429,67.8663,47300.0
2010-12-13 13:00:00,87.1,87.1,86.83,86.87,66400.0,67.8897,67.8897,67.6792,67.7104,66400.0
2010-12-13 13:30:00,86.88,86.92,86.7,86.8,45400.0,67.7182,67.7494,67.5779,67.6558,45400.0
2010-12-13 14:00:00,86.8,86.97,86.61,86.7,74200.0,67.6558,67.7883,67.5077,67.5779,74200.0
2010-12-13 14:30:00,86.69,86.74,86.55,86.57,31900.0,67.5701,67.6091,67.461,67.4766,31900.0
2010-12-13 15:00:00,86.59,86.61,86.47,86.5,54200.0,67.4921,67.5077,67.3986,67.422,54200.0
2010-12-13 15:30:00,86.5,86.52,86.21,86.35,180400.0,67.422,67.4376,67.196,67.3051,180400.0
2010-12-14 09:30:00,86.38,86.38,85.75,85.91,98300.0,67.3285,67.3285,66.8374,66.9621,98300.0
2010-12-14 10:00:00,85.92,86.23,85.92,86.23,36600.0,66.9699,67.2115,66.9699,67.2115,36600.0
2010-12-14 10:30:00,86.19,86.3,86.07,86.17,50300.0,67.1804,67.2661,67.0868,67.1648,50300.0
2010-12-14 11:00:00,86.17,86.25,86.07,86.13,32200.0,67.1648,67.2271,67.0868,67.1336,32200.0
2010-12-14 11:30:00,86.12,86.24,86.06,86.11,24300.0,67.1258,67.2193,67.079,67.118,24300.0
2010-12-14 12:00:00,86.13,86.31,86.12,86.29,36400.0,67.1336,67.2739,67.1258,67.2583,36400.0
2010-12-14 12:30:00,86.24,86.4,86.18,86.35,19300.0,67.2193,67.344,67.1726,67.3051,19300.0
2010-12-14 13:00:00,86.36,86.56,86.35,86.36,22300.0,67.3129,67.4688,67.3051,67.3129,22300.0
2010-12-14 13:30:00,86.36,86.46,86.31,86.35,21800.0,67.3129,67.3908,67.2739,67.3051,21800.0
2010-12-14 14:00:00,86.36,86.71,86.3,86.48,54700.0,67.3129,67.5857,67.2661,67.4064,54700.0
2010-12-14 14:30:00,86.5,86.68,86.12,86.28,72100.0,67.422,67.5623,67.1258,67.2505,72100.0
2010-12-14 15:00:00,86.27,86.31,86.09,86.11,70200.0,67.2427,67.2739,67.1024,67.118,70200.0
2010-12-14 15:30:00,86.11,86.19,85.77,86.05,205100.0,67.118,67.1804,66.853,67.0712,205100.0
2010-12-15 09:30:00,86.02,86.71,85.5,86.66,60200.0,67.0479,67.5857,66.6425,67.5467,60200.0
2010-12-15 10:00:00,86.67,86.86,86.59,86.83,26600.0,67.5545,67.7026,67.4921,67.6792,26600.0
2010-12-15 10:30:00,86.85,86.89,86.71,86.89,37900.0,67.6948,67.726,67.5857,67.726,37900.0
2010-12-15 11:00:00,86.88,86.93,86.58,86.64,28700.0,67.7182,67.7572,67.4843,67.5311,28700.0
2010-12-15 11:30:00,86.64,86.64,86.3,86.45,27600.0,67.5311,67.5311,67.2661,67.383,27600.0
2010-12-15 12:00:00,86.45,86.45,86.27,86.37,16400.0,67.383,67.383,67.2427,67.3207,16400.0
2010-12-15 12:30:00,86.39,86.39,85.96,86.07,26800.0,67.3363,67.3363,67.0011,67.0868,26800.0
2010-12-15 13:00:00,86.07,86.27,86.02,86.23,27600.0,67.0868,67.2427,67.0479,67.2115,27600.0
2010-12-15 13:30:00,86.23,86.29,86.12,86.27,25200.0,67.2115,67.2583,67.1258,67.2427,25200.0
2010-12-15 14:00:00,86.28,86.28,85.84,85.86,22300.0,67.2505,67.2505,66.9076,66.9231,22300.0
2010-12-15 14:30:00,85.86,85.86,85.51,85.61,53300.0,66.9231,66.9231,66.6503,66.7283,53300.0
2010-12-15 15:00:00,85.6,85.83,85.55,85.66,110000.0,66.7205,66.8998,66.6815,66.7673,110000.0
2010-12-15 15:30:00,85.64,85.91,85.27,85.34,221200.0,66.7517,66.9621,66.4633,66.5178,221200.0
2010-12-16 09:30:00,85.46,85.85,85.01,85.01,61100.0,66.6114,66.9154,66.2606,66.2606,61100.0
2010-12-16 10:00:00,85.08,85.53,84.92,85.25,90900.0,66.3152,66.6659,66.1905,66.4477,90900.0
2010-12-16 10:30:00,85.25,85.47,85.09,85.38,23300.0,66.4477,66.6192,66.323,66.549,23300.0
2010-12-16 11:00:00,85.35,85.55,85.21,85.51,74100.0,66.5256,66.6815,66.4165,66.6503,74100.0
2010-12-16 11:30:00,85.5,85.55,85.35,85.41,47500.0,66.6425,66.6815,66.5256,66.5724,47500.0
2010-12-16 12:00:00,85.41,85.42,85.26,85.26,27100.0,66.5724,66.5802,66.4555,66.4555,27100.0
2010-12-16 12:30:00,85.29,85.43,85.26,85.39,75400.0,66.4789,66.588,66.4555,66.5568,75400.0
2010-12-16 13:00:00,85.4,85.43,85.35,85.37,55500.0,66.5646,66.588,66.5256,66.5412,55500.0
2010-12-16 13:30:00,85.39,85.46,85.18,85.35,75900.0,66.5568,66.6114,66.3931,66.5256,75900.0
2010-12-16 14:00:00,85.37,85.48,85.27,85.39,50900.0,66.5412,66.627,66.4633,66.5568,50900.0
2010-12-16 14:30:00,85.39,85.4,85.27,85.38,57800.0,66.5568,66.5646,66.4633,66.549,57800.0
2010-12-16 15:00:00,85.39,85.49,85.29,85.3,101400.0,66.5568,66.6348,66.4789,66.4867,101400.0
2010-12-16 15:30:00,85.3,85.43,85.29,85.38,167300.0,66.4867,66.588,66.4789,66.549,167300.0
2010-12-17 09:30:00,85.09,85.48,84.98,85.29,259700.0,66.323,66.627,66.2372,66.4789,259700.0
2010-12-17 10:00:00,85.28,85.36,85.06,85.25,85700.0,66.4711,66.5334,66.2996,66.4477,85700.0
2010-12-17 10:30:00,85.25,85.25,84.93,85.23,58800.0,66.4477,66.4477,66.1983,66.4321,58800.0
2010-12-17 11:00:00,85.23,85.25,85.13,85.18,40600.0,66.4321,66.4477,66.3542,66.3931,40600.0
2010-12-17 11:30:00,85.18,85.33,85.17,85.3,111900.0,66.3931,66.51,66.3853,66.4867,111900.0
2010-12-17 12:00:00,85.3,85.37,85.19,85.2,39800.0,66.4867,66.5412,66.4009,66.4087,39800.0
2010-12-17 12:30:00,85.2,85.25,85.19,85.24,32800.0,66.4087,66.4477,66.4009,66.4399,32800.0
2010-12-17 13:00:00,85.25,85.26,85.18,85.21,79200.0,66.4477,66.4555,66.3931,66.4165,79200.0
2010-12-17 13:30:00,85.22,85.3,85.19,85.24,102900.0,66.4243,66.4867,66.4009,66.4399,102900.0
2010-12-17 14:00:00,85.25,85.36,85.21,85.28,62600.0,66.4477,66.5334,66.4165,66.4711,62600.0
2010-12-17 14:30:00,85.27,85.3,85.12,85.17,74600.0,66.4633,66.4867,66.3464,66.3853,74600.0
2010-12-17 15:00:00,85.17,85.29,85.0,85.23,94900.0,66.3853,66.4789,66.2528,66.4321,94900.0
2010-12-17 15:30:00,85.24,85.26,84.81,84.87,289500.0,66.4399,66.4555,66.1047,66.1515,289500.0
2010-12-20 09:30:00,85.03,85.42,84.81,84.84,72100.0,66.2762,66.5802,66.1047,66.1281,72100.0
2010-12-20 10:00:00,84.86,85.0,84.6,84.75,56000.0,66.1437,66.2528,65.941,66.058,56000.0
2010-12-20 10:30:00,84.78,84.92,84.54,84.54,51200.0,66.0813,66.1905,65.8943,65.8943,51200.0
2010-12-20 11:00:00,84.49,84.79,84.48,84.6,55800.0,65.8553,66.0891,65.8475,65.941,55800.0
2010-12-20 11:30:00,84.59,84.77,84.56,84.76,44100.0,65.9333,66.0736,65.9099,66.0658,44100.0
2010-12-20 12:00:00,84.77,84.8,84.59,84.77,73400.0,66.0736,66.0969,65.9333,66.0736,73400.0
2010-12-20 12:30:00,84.76,85.13,84.71,85.12,64000.0,66.0658,66.3542,66.0268,66.3464,64000.0
2010-12-20 13:00:00,85.1,85.39,85.1,85.24,88500.0,66.3308,66.5568,66.3308,66.4399,88500.0
2010-12-20 13:30:00,85.24,85.27,85.03,85.13,48800.0,66.4399,66.4633,66.2762,66.3542,48800.0
2010-12-20 14:00:00,85.11,85.38,85.09,85.22,68700.0,66.3386,66.549,66.323,66.4243,68700.0
2010-12-20 14:30:00,85.21,85.35,84.99,85.05,84700.0,66.4165,66.5256,66.245,66.2918,84700.0
2010-12-20 15:00:00,85.06,85.13,84.89,84.89,73000.0,66.2996,66.3542,66.1671,66.1671,73000.0
2010-12-20 15:30:00,84.89,85.16,84.86,84.94,160100.0,66.1671,66.3775,66.1437,66.2061,160100.0
2010-12-21 09:30:00,85.31,85.58,84.79,85.32,63800.0,66.4945,66.7049,66.0891,66.5022,63800.0
2010-12-21 10:00:00,85.34,85.51,85.18,85.37,80700.0,66.5178,66.6503,66.3931,66.5412,80700.0
2010-12-21 10:30:00,85.35,85.5,85.32,85.43,49900.0,66.5256,66.6425,66.5022,66.588,49900.0
2010-12-21 11:00:00,85.43,85.56,85.42,85.56,60800.0,66.588,66.6893,66.5802,66.6893,60800.0
2010-12-21 11:30:00,85.57,85.81,85.45,85.78,60600.0,66.6971,66.8842,66.6036,66.8608,60600.0
2010-12-21 12:00:00,85.8,85.92,85.75,85.87,47500.0,66.8764,66.9699,66.8374,66.9309,47500.0
2010-12-21 12:30:00,85.89,86.01,85.75,86.01,48900.0,66.9465,67.0401,66.8374,67.0401,48900.0
2010-12-21 13:00:00,86.01,86.08,85.86,86.08,135500.0,67.0401,67.0946,66.9231,67.0946,135500.0
2010-12-21 13:30:00,86.07,86.25,86.03,86.21,49300.0,67.0868,67.2271,67.0557,67.196,49300.0
2010-12-21 14:00:00,86.19,86.25,86.12,86.18,55200.0,67.1804,67.2271,67.1258,67.1726,55200.0
2010-12-21 14:30:00,86.17,86.23,86.1,86.2,54600.0,67.1648,67.2115,67.1102,67.1882,54600.0
2010-12-21 15:00:00,86.21,86.23,86.06,86.14,104600.0,67.196,67.2115,67.079,67.1414,104600.0
2010-12-21 15:30:00,86.15,86.19,85.95,86.0,114500.0,67.1492,67.1804,66.9933,67.0323,114500.0
2010-12-22 09:30:00,85.91,86.27,85.5,86.17,33200.0,66.9621,67.2427,66.6425,67.1648,33200.0
2010-12-22 10:00:00,86.21,86.3,85.82,85.89,36900.0,67.196,67.2661,66.892,66.9465,36900.0
2010-12-22 10:30:00,85.91,86.08,85.83,86.08,31300.0,66.9621,67.0946,66.8998,67.0946,31300.0
2010-12-22 11:00:00,86.06,86.08,85.77,85.78,27800.0,67.079,67.0946,66.853,66.8608,27800.0
2010-12-22 11:30:00,85.78,85.93,85.7,85.76,37700.0,66.8608,66.9777,66.7984,66.8452,37700.0
2010-12-22 12:00:00,85.76,85.81,85.5,85.52,53700.0,66.8452,66.8842,66.6425,66.6581,53700.0
2010-12-22 12:30:00,85.52,85.58,85.41,85.48,29500.0,66.6581,66.7049,66.5724,66.627,29500.0
2010-12-22 13:00:00,85.5,85.68,85.48,85.67,58400.0,66.6425,66.7828,66.627,66.7751,58400.0
2010-12-22 13:30:00,85.63,85.67,85.55,85.6,21300.0,66.7439,66.7751,66.6815,66.7205,21300.0
2010-12-22 14:00:00,85.63,85.79,85.59,85.72,21300.0,66.7439,66.8686,66.7127,66.814,21300.0
2010-12-22 14:30:00,85.72,85.79,85.66,85.73,34800.0,66.814,66.8686,66.7673,66.8218,34800.0
2010-12-22 15:00:00,85.72,85.81,85.55,85.68,45800.0,66.814,66.8842,66.6815,66.7828,45800.0
2010-12-22 15:30:00,85.67,85.7,85.54,85.61,96200.0,66.7751,66.7984,66.6737,66.7283,96200.0
2010-12-23 09:30:00,85.61,86.18,85.46,85.48,59300.0,66.7283,67.1726,66.6114,66.627,59300.0
2010-12-23 10:00:00,85.47,85.6,85.28,85.4,41800.0,66.6192,66.7205,66.4711,66.5646,41800.0
2010-12-23 10:30:00,85.44,85.45,85.14,85.25,34200.0,66.5958,66.6036,66.3619,66.4477,34200.0
2010-12-23 11:00:00,85.26,85.3,85.18,85.19,33200.0,66.4555,66.4867,66.3931,66.4009,33200.0
2010-12-23 11:30:00,85.21,85.26,85.1,85.24,38900.0,66.4165,66.4555,66.3308,66.4399,38900.0
2010-12-23 12:00:00,85.26,85.3,85.11,85.22,22800.0,66.4555,66.4867,66.3386,66.4243,22800.0
2010-12-23 12:30:00,85.25,85.39,85.25,85.31,39100.0,66.4477,66.5568,66.4477,66.4945,39100.0
2010-12-23 13:00:00,85.32,85.58,85.31,85.5,37500.0,66.5022,66.7049,66.4945,66.6425,37500.0
2010-12-23 13:30:00,85.51,85.52,85.25,85.28,24600.0,66.6503,66.6581,66.4477,66.4711,24600.0
2010-12-23 14:00:00,85.26,85.29,85.03,85.14,38100.0,66.4555,66.4789,66.2762,66.3619,38100.0
2010-12-23 14:30:00,85.14,85.39,85.14,85.36,44900.0,66.3619,66.5568,66.3619,66.5334,44900.0
2010-12-23 15:00:00,85.37,85.5,85.28,85.5,45200.0,66.5412,66.6425,66.4711,66.6425,45200.0
2010-12-23 15:30:00,85.5,85.5,85.16,85.34,88600.0,66.6425,66.6425,66.3775,66.5178,88600.0
2010-12-27 09:30:00,85.07,85.24,84.85,85.19,34100.0,66.3074,66.4399,66.1359,66.4009,34100.0
2010-12-27 10:00:00,85.17,85.31,85.08,85.2,21700.0,66.3853,66.4945,66.3152,66.4087,21700.0
2010-12-27 10:30:00,85.17,85.27,85.1,85.23,26100.0,66.3853,66.4633,66.3308,66.4321,26100.0
2010-12-27 11:00:00,85.24,85.27,85.16,85.25,40900.0,66.4399,66.4633,66.3775,66.4477,40900.0
2010-12-27 11:30:00,85.25,85.33,85.17,85.3,29700.0,66.4477,66.51,66.3853,66.4867,29700.0
2010-12-27 12:00:00,85.29,85.4,85.24,85.4,22900.0,66.4789,66.5646,66.4399,66.5646,22900.0
2010-12-27 12:30:00,85.4,85.46,85.16,85.2,122900.0,66.5646,66.6114,66.3775,66.4087,122900.0
2010-12-27 13:00:00,85.21,85.64,85.17,85.58,42800.0,66.4165,66.7517,66.3853,66.7049,42800.0
2010-12-27 13:30:00,85.58,85.76,85.58,85.75,19800.0,66.7049,66.8452,66.7049,66.8374,19800.0
2010-12-27 14:00:00,85.75,85.76,85.62,85.73,16300.0,66.8374,66.8452,66.7361,66.8218,16300.0
2010-12-27 14:30:00,85.74,85.91,85.74,85.84,20900.0,66.8296,66.9621,66.8296,66.9076,20900.0
2010-12-27 15:00:00,85.82,85.98,85.76,85.95,44000.0,66.892,67.0167,66.8452,66.9933,44000.0
2010-12-27 15:30:00,85.93,85.97,85.8,85.82,69900.0,66.9777,67.0089,66.8764,66.892,69900.0
2010-12-28 09:30:00,85.87,86.08,85.53,85.63,20900.0,66.9309,67.0946,66.6659,66.7439,20900.0
2010-12-28 10:00:00,85.59,85.65,85.24,85.49,46400.0,66.7127,66.7595,66.4399,66.6348,46400.0
2010-12-28 10:30:00,85.49,85.69,85.48,85.53,53100.0,66.6348,66.7906,66.627,66.6659,53100.0
2010-12-28 11:00:00,85.53,85.8,85.47,85.79,28400.0,66.6659,66.8764,66.6192,66.8686,28400.0
2010-12-28 11:30:00,85.79,85.94,85.73,85.9,95400.0,66.8686,66.9855,66.8218,66.9543,95400.0
2010-12-28 12:00:00,85.91,85.91,85.72,85.77,16100.0,66.9621,66.9621,66.814,66.853,16100.0
2010-12-28 12:30:00,85.79,85.86,85.66,85.85,27800.0,66.8686,66.9231,66.7673,66.9154,27800.0
2010-12-28 13:00:00,85.83,86.03,85.81,85.96,35500.0,66.8998,67.0557,66.8842,67.0011,35500.0
2010-12-28 13:30:00,85.93,85.99,85.86,85.88,57500.0,66.9777,67.0245,66.9231,66.9387,57500.0
2010-12-28 14:00:00,85.88,85.93,85.83,85.9,67700.0,66.9387,66.9777,66.8998,66.9543,67700.0
2010-12-28 14:30:00,85.88,85.95,85.8,85.92,20100.0,66.9387,66.9933,66.8764,66.9699,20100.0
2010-12-28 15:00:00,85.93,85.95,85.8,85.81,27600.0,66.9777,66.9933,66.8764,66.8842,27600.0
2010-12-28 15:30:00,85.83,85.96,85.81,85.89,55100.0,66.8998,67.0011,66.8842,66.9465,55100.0
2010-12-29 09:30:00,86.24,86.8,86.02,86.69,62500.0,67.2193,67.6558,67.0479,67.5701,62500.0
2010-12-29 10:00:00,86.63,86.69,86.41,86.45,24800.0,67.5233,67.5701,67.3518,67.383,24800.0
2010-12-29 10:30:00,86.44,86.57,86.27,86.32,93700.0,67.3752,67.4766,67.2427,67.2817,93700.0
2010-12-29 11:00:00,86.32,86.32,86.1,86.27,33800.0,67.2817,67.2817,67.1102,67.2427,33800.0
2010-12-29 11:30:00,86.28,86.3,86.04,86.08,63700.0,67.2505,67.2661,67.0634,67.0946,63700.0
2010-12-29 12:00:00,86.1,86.41,86.08,86.36,62500.0,67.1102,67.3518,67.0946,67.3129,62500.0
2010-12-29 12:30:00,86.35,86.36,86.17,86.28,31200.0,67.3051,67.3129,67.1648,67.2505,31200.0
2010-12-29 13:00:00,86.29,86.32,86.11,86.24,14400.0,67.2583,67.2817,67.118,67.2193,14400.0
2010-12-29 13:30:00,86.24,86.31,86.17,86.3,22000.0,67.2193,67.2739,67.1648,67.2661,22000.0
2010-12-29 14:00:00,86.3,86.44,86.24,86.28,52300.0,67.2661,67.3752,67.2193,67.2505,52300.0
2010-12-29 14:30:00,86.28,86.33,86.2,86.26,24400.0,67.2505,67.2895,67.1882,67.2349,24400.0
2010-12-29 15:00:00,86.25,86.37,86.23,86.32,32400.0,67.2271,67.3207,67.2115,67.2817,32400.0
2010-12-29 15:30:00,86.32,86.35,86.08,86.17,64900.0,67.2817,67.3051,67.0946,67.1648,64900.0
2010-12-30 09:30:00,85.95,86.44,85.79,86.01,96300.0,66.9933,67.3752,66.8686,67.0401,96300.0
2010-12-30 10:00:00,85.98,86.14,85.73,86.04,123400.0,67.0167,67.1414,66.8218,67.0634,123400.0
2010-12-30 10:30:00,86.03,86.24,85.95,85.96,32300.0,67.0557,67.2193,66.9933,67.0011,32300.0
2010-12-30 11:00:00,85.96,86.06,85.89,86.01,18500.0,67.0011,67.079,66.9465,67.0401,18500.0
2010-12-30 11:30:00,85.97,86.05,85.92,86.04,30700.0,67.0089,67.0712,66.9699,67.0634,30700.0
2010-12-30 12:00:00,86.04,86.18,86.0,86.12,21600.0,67.0634,67.1726,67.0323,67.1258,21600.0
2010-12-30 12:30:00,86.17,86.19,85.92,85.99,71200.0,67.1648,67.1804,66.9699,67.0245,71200.0
2010-12-30 13:00:00,86.0,86.07,85.96,86.04,20200.0,67.0323,67.0868,67.0011,67.0634,20200.0
2010-12-30 13:30:00,86.04,86.18,86.04,86.18,20600.0,67.0634,67.1726,67.0634,67.1726,20600.0
2010-12-30 14:00:00,86.19,86.31,86.13,86.28,32200.0,67.1804,67.2739,67.1336,67.2505,32200.0
2010-12-30 14:30:00,86.27,86.35,86.15,86.25,26500.0,67.2427,67.3051,67.1492,67.2271,26500.0
2010-12-30 15:00:00,86.25,86.25,86.04,86.2,23800.0,67.2271,67.2271,67.0634,67.1882,23800.0
2010-12-30 15:30:00,86.21,86.21,85.9,85.99,71800.0,67.196,67.196,66.9543,67.0245,71800.0
2010-12-31 09:30:00,85.9,86.09,85.76,86.01,83900.0,66.9543,67.1024,66.8452,67.0401,83900.0
2010-12-31 10:00:00,86.02,86.45,85.94,86.4,48600.0,67.0479,67.383,66.9855,67.344,48600.0
2010-12-31 10:30:00,86.38,86.45,86.2,86.44,36600.0,67.3285,67.383,67.1882,67.3752,36600.0
2010-12-31 11:00:00,86.45,86.48,86.19,86.44,16800.0,67.383,67.4064,67.1804,67.3752,16800.0
2010-12-31 11:30:00,86.44,86.59,86.43,86.51,36900.0,67.3752,67.4921,67.3674,67.4298,36900.0
2010-12-31 12:00:00,86.53,86.56,86.42,86.54,18100.0,67.4454,67.4688,67.3596,67.4532,18100.0
2010-12-31 12:30:00,86.55,86.57,86.3,86.37,20000.0,67.461,67.4766,67.2661,67.3207,20000.0
2010-12-31 13:00:00,86.36,86.49,86.33,86.47,13500.0,67.3129,67.4142,67.2895,67.3986,13500.0
2010-12-31 13:30:00,86.48,86.52,86.38,86.51,35700.0,67.4064,67.4376,67.3285,67.4298,35700.0
2010-12-31 14:00:00,86.51,86.52,86.34,86.37,22200.0,67.4298,67.4376,67.2973,67.3207,22200.0
2010-12-31 14:30:00,86.36,86.68,86.35,86.68,46700.0,67.3129,67.5623,67.3051,67.5623,46700.0
2010-12-31 15:00:00,86.66,86.67,86.45,86.56,29600.0,67.5467,67.5545,67.383,67.4688,29600.0
2010-12-31 15:30:00,86.57,86.59,86.11,86.36,76000.0,67.4766,67.4921,67.118,67.3129,76000.0
2011-01-03 09:30:00,86.76,87.68,86.76,87.42,312600.0,67.6246,68.3417,67.6246,68.1391,312600.0
2011-01-03 10:00:00,87.41,87.71,87.24,87.39,150300.0,68.1313,68.3651,67.9988,68.1157,150300.0
2011-01-03 10:30:00,87.38,87.94,87.38,87.94,65300.0,68.1079,68.5444,68.1079,68.5444,65300.0
2011-01-03 11:00:00,87.94,87.94,87.63,87.82,91300.0,68.5444,68.5444,68.3028,68.4509,91300.0
2011-01-03 11:30:00,87.82,87.84,87.63,87.67,38900.0,68.4509,68.4665,68.3028,68.3339,38900.0
2011-01-03 12:00:00,87.67,87.72,87.52,87.66,54000.0,68.3339,68.3729,68.217,68.3261,54000.0
2011-01-03 12:30:00,87.65,87.89,87.6,87.75,43000.0,68.3184,68.5054,68.2794,68.3963,43000.0
2011-01-03 13:00:00,87.8,87.9,87.74,87.77,61100.0,68.4353,68.5132,68.3885,68.4119,61100.0
2011-01-03 13:30:00,87.77,87.8,87.71,87.77,62400.0,68.4119,68.4353,68.3651,68.4119,62400.0
2011-01-03 14:00:00,87.77,87.88,87.58,87.76,72600.0,68.4119,68.4976,68.2638,68.4041,72600.0
2011-01-03 14:30:00,87.76,87.78,87.65,87.65,69000.0,68.4041,68.4197,68.3184,68.3184,69000.0
2011-01-03 15:00:00,87.65,87.75,87.54,87.58,81500.0,68.3184,68.3963,68.2326,68.2638,81500.0
2011-01-03 15:30:00,87.57,87.76,87.4,87.52,170300.0,68.256,68.4041,68.1235,68.217,170300.0
2011-01-04 09:30:00,87.5,87.57,86.74,86.76,147600.0,68.2014,68.256,67.6091,67.6246,147600.0
2011-01-04 10:00:00,86.77,87.33,86.57,87.22,184200.0,67.6324,68.0689,67.4766,67.9832,184200.0
2011-01-04 10:30:00,87.22,87.29,86.61,86.61,152500.0,67.9832,68.0378,67.5077,67.5077,152500.0
2011-01-04 11:00:00,86.61,86.81,86.38,86.57,93300.0,67.5077,67.6636,67.3285,67.4766,93300.0
2011-01-04 11:30:00,86.55,86.6,86.26,86.26,109600.0,67.461,67.4999,67.2349,67.2349,109600.0
2011-01-04 12:00:00,86.25,86.36,85.78,85.93,91800.0,67.2271,67.3129,66.8608,66.9777,91800.0
2011-01-04 12:30:00,85.91,86.25,85.83,86.25,92700.0,66.9621,67.2271,66.8998,67.2271,92700.0
2011-01-04 13:00:00,86.25,86.58,86.22,86.57,86800.0,67.2271,67.4843,67.2037,67.4766,86800.0
2011-01-04 13:30:00,86.57,86.69,86.38,86.41,82100.0,67.4766,67.5701,67.3285,67.3518,82100.0
2011-01-04 14:00:00,86.47,87.16,86.47,87.1,81700.0,67.3986,67.9364,67.3986,67.8897,81700.0
2011-01-04 14:30:00,87.05,87.33,87.0,87.25,106600.0,67.8507,68.0689,67.8117,68.0066,106600.0
2011-01-04 15:00:00,87.25,87.3,86.92,87.2,106300.0,68.0066,68.0455,67.7494,67.9676,106300.0
2011-01-04 15:30:00,87.21,87.52,86.95,87.42,203000.0,67.9754,68.217,67.7727,68.1391,203000.0
2011-01-05 09:30:00,86.86,87.24,86.55,87.21,194200.0,67.7026,67.9988,67.461,67.9754,194200.0
2011-01-05 10:00:00,87.21,88.1,87.17,88.04,171700.0,67.9754,68.6691,67.9442,68.6223,171700.0
2011-01-05 10:30:00,88.04,88.2,87.89,88.0,103000.0,68.6223,68.7471,68.5054,68.5912,103000.0
2011-01-05 11:00:00,88.01,88.27,87.8,88.23,73000.0,68.599,68.8016,68.4353,68.7704,73000.0
2011-01-05 11:30:00,88.21,88.29,87.91,87.99,93200.0,68.7548,68.8172,68.521,68.5834,93200.0
2011-01-05 12:00:00,88.0,88.21,87.95,88.13,89300.0,68.5912,68.7548,68.5522,68.6925,89300.0
2011-01-05 12:30:00,88.11,88.14,87.73,87.75,86900.0,68.6769,68.7003,68.3807,68.3963,86900.0
2011-01-05 13:00:00,87.76,87.86,87.6,87.63,68800.0,68.4041,68.482,68.2794,68.3028,68800.0
2011-01-05 13:30:00,87.63,87.82,87.55,87.64,37000.0,68.3028,68.4509,68.2404,68.3106,37000.0
2011-01-05 14:00:00,87.65,87.75,87.49,87.49,48400.0,68.3184,68.3963,68.1936,68.1936,48400.0
2011-01-05 14:30:00,87.49,87.56,87.38,87.51,73700.0,68.1936,68.2482,68.1079,68.2092,73700.0
2011-01-05 15:00:00,87.53,87.71,87.42,87.51,102200.0,68.2248,68.3651,68.1391,68.2092,102200.0
2011-01-05 15:30:00,87.53,87.63,87.39,87.6,134200.0,68.2248,68.3028,68.1157,68.2794,134200.0
2011-01-06 09:30:00,87.5,87.73,86.76,86.79,151000.0,68.2014,68.3807,67.6246,67.648,151000.0
2011-01-06 10:00:00,86.78,87.0,86.67,86.73,80000.0,67.6402,67.8117,67.5545,67.6013,80000.0
2011-01-06 10:30:00,86.7,86.86,86.55,86.71,85000.0,67.5779,67.7026,67.461,67.5857,85000.0
2011-01-06 11:00:00,86.71,86.71,85.92,86.11,158600.0,67.5857,67.5857,66.9699,67.118,158600.0
2011-01-06 11:30:00,86.14,86.28,85.91,86.07,64500.0,67.1414,67.2505,66.9621,67.0868,64500.0
2011-01-06 12:00:00,86.07,86.43,85.98,86.39,101300.0,67.0868,67.3674,67.0167,67.3363,101300.0
2011-01-06 12:30:00,86.36,86.6,86.19,86.2,54400.0,67.3129,67.4999,67.1804,67.1882,54400.0
2011-01-06 13:00:00,86.2,86.28,85.95,86.13,55000.0,67.1882,67.2505,66.9933,67.1336,55000.0
2011-01-06 13:30:00,86.11,86.26,86.08,86.25,49100.0,67.118,67.2349,67.0946,67.2271,49100.0
2011-01-06 14:00:00,86.29,86.4,86.07,86.18,35600.0,67.2583,67.344,67.0868,67.1726,35600.0
2011-01-06 14:30:00,86.18,86.23,85.74,85.95,71700.0,67.1726,67.2115,66.8296,66.9933,71700.0
2011-01-06 15:00:00,85.94,86.18,85.71,85.9,84600.0,66.9855,67.1726,66.8062,66.9543,84600.0
2011-01-06 15:30:00,85.88,85.93,85.76,85.85,182600.0,66.9387,66.9777,66.8452,66.9154,182600.0
2011-01-07 09:30:00,85.97,86.82,85.9,86.41,178700.0,67.0089,67.6714,66.9543,67.3518,178700.0
2011-01-07 10:00:00,86.38,87.16,86.33,87.15,83100.0,67.3285,67.9364,67.2895,67.9286,83100.0
2011-01-07 10:30:00,87.11,87.4,86.8,87.01,95400.0,67.8975,68.1235,67.6558,67.8195,95400.0
2011-01-07 11:00:00,87.03,87.07,86.76,86.81,89900.0,67.8351,67.8663,67.6246,67.6636,89900.0
2011-01-07 11:30:00,86.79,86.79,86.33,86.66,46700.0,67.648,67.648,67.2895,67.5467,46700.0
2011-01-07 12:00:00,86.63,86.72,86.19,86.19,43500.0,67.5233,67.5935,67.1804,67.1804,43500.0
2011-01-07 12:30:00,86.19,86.4,85.84,86.16,59600.0,67.1804,67.344,66.9076,67.157,59600.0
2011-01-07 13:00:00,86.18,86.36,86.05,86.22,54000.0,67.1726,67.3129,67.0712,67.2037,54000.0
2011-01-07 13:30:00,86.23,86.32,85.97,86.1,46000.0,67.2115,67.2817,67.0089,67.1102,46000.0
2011-01-07 14:00:00,86.12,86.32,86.11,86.14,32700.0,67.1258,67.2817,67.118,67.1414,32700.0
2011-01-07 14:30:00,86.14,86.27,86.0,86.0,80700.0,67.1414,67.2427,67.0323,67.0323,80700.0
2011-01-07 15:00:00,86.04,86.24,85.98,85.98,98300.0,67.0634,67.2193,67.0167,67.0167,98300.0
2011-01-07 15:30:00,86.01,86.14,85.94,86.02,179300.0,67.0401,67.1414,66.9855,67.0479,179300.0
2011-01-10 09:30:00,87.46,87.46,85.91,86.01,272300.0,68.1703,68.1703,66.9621,67.0401,272300.0
2011-01-10 10:00:00,86.06,86.46,85.94,86.14,212100.0,67.079,67.3908,66.9855,67.1414,212100.0
2011-01-10 10:30:00,86.2,86.61,86.2,86.35,213900.0,67.1882,67.5077,67.1882,67.3051,213900.0
2011-01-10 11:00:00,86.35,86.52,86.15,86.46,127300.0,67.3051,67.4376,67.1492,67.3908,127300.0
2011-01-10 11:30:00,86.46,86.6,86.34,86.55,130000.0,67.3908,67.4999,67.2973,67.461,130000.0
2011-01-10 12:00:00,86.56,86.69,86.26,86.42,149500.0,67.4688,67.5701,67.2349,67.3596,149500.0
2011-01-10 12:30:00,86.41,86.67,86.29,86.61,91900.0,67.3518,67.5545,67.2583,67.5077,91900.0
2011-01-10 13:00:00,86.62,86.86,86.56,86.83,106000.0,67.5155,67.7026,67.4688,67.6792,106000.0
2011-01-10 13:30:00,86.84,87.0,86.76,86.89,55900.0,67.687,67.8117,67.6246,67.726,55900.0
2011-01-10 14:00:00,86.89,86.93,86.59,86.89,75800.0,67.726,67.7572,67.4921,67.726,75800.0
2011-01-10 14:30:00,86.87,87.1,86.76,87.1,95300.0,67.7104,67.8897,67.6246,67.8897,95300.0
2011-01-10 15:00:00,87.11,87.16,86.89,87.12,124000.0,67.8975,67.9364,67.726,67.9052,124000.0
2011-01-10 15:30:00,87.13,87.38,87.11,87.24,249000.0,67.913,68.1079,67.8975,67.9988,249000.0
2011-01-11 09:30:00,87.89,88.3,87.55,87.96,112300.0,68.5054,68.825,68.2404,68.56,112300.0
2011-01-11 10:00:00,87.97,88.2,87.87,88.11,76200.0,68.5678,68.7471,68.4898,68.6769,76200.0
2011-01-11 10:30:00,88.13,88.13,87.92,88.05,67600.0,68.6925,68.6925,68.5288,68.6301,67600.0
2011-01-11 11:00:00,88.06,88.16,88.0,88.11,75300.0,68.6379,68.7159,68.5912,68.6769,75300.0
2011-01-11 11:30:00,88.11,88.15,87.86,87.95,62900.0,68.6769,68.7081,68.482,68.5522,62900.0
2011-01-11 12:00:00,87.94,88.04,87.85,88.01,32600.0,68.5444,68.6223,68.4742,68.599,32600.0
2011-01-11 12:30:00,88.01,88.06,87.93,88.02,41600.0,68.599,68.6379,68.5366,68.6068,41600.0
2011-01-11 13:00:00,88.03,88.06,87.46,87.82,41200.0,68.6145,68.6379,68.1703,68.4509,41200.0
2011-01-11 13:30:00,87.83,87.84,87.62,87.65,54300.0,68.4587,68.4665,68.295,68.3184,54300.0
2011-01-11 14:00:00,87.66,87.91,87.46,87.91,62800.0,68.3261,68.521,68.1703,68.521,62800.0
2011-01-11 14:30:00,87.92,87.97,87.76,87.96,80100.0,68.5288,68.5678,68.4041,68.56,80100.0
2011-01-11 15:00:00,87.95,88.02,87.79,87.88,80400.0,68.5522,68.6068,68.4275,68.4976,80400.0
2011-01-11 15:30:00,87.88,87.92,87.73,87.8,152800.0,68.4976,68.5288,68.3807,68.4353,152800.0
2011-01-12 09:30:00,88.52,88.57,88.19,88.39,93300.0,68.9965,69.0354,68.7393,68.8951,93300.0
2011-01-12 10:00:00,88.39,88.68,88.19,88.42,63600.0,68.8951,69.1212,68.7393,68.9185,63600.0
2011-01-12 10:30:00,88.39,88.66,88.39,88.56,25000.0,68.8951,69.1056,68.8951,69.0277,25000.0
2011-01-12 11:00:00,88.52,88.74,88.47,88.53,49900.0,68.9965,69.168,68.9575,69.0043,49900.0
2011-01-12 11:30:00,88.54,88.75,88.53,88.61,35200.0,69.0121,69.1757,69.0043,69.0666,35200.0
2011-01-12 12:00:00,88.6,88.95,88.56,88.86,88500.0,69.0588,69.3316,69.0277,69.2615,88500.0
2011-01-12 12:30:00,88.89,88.94,88.73,88.75,72600.0,69.2849,69.3238,69.1602,69.1757,72600.0
2011-01-12 13:00:00,88.75,88.76,88.5,88.7,35300.0,69.1757,69.1835,68.9809,69.1368,35300.0
2011-01-12 13:30:00,88.7,88.74,88.62,88.62,26000.0,69.1368,69.168,69.0744,69.0744,26000.0
2011-01-12 14:00:00,88.62,88.74,88.52,88.68,32400.0,69.0744,69.168,68.9965,69.1212,32400.0
2011-01-12 14:30:00,88.67,88.83,88.67,88.78,46100.0,69.1134,69.2381,69.1134,69.1991,46100.0
2011-01-12 15:00:00,88.76,88.8,88.5,88.62,57900.0,69.1835,69.2147,68.9809,69.0744,57900.0
2011-01-12 15:30:00,88.62,88.73,88.49,88.64,177400.0,69.0744,69.1602,68.9731,69.09,177400.0
2011-01-13 09:30:00,89.24,89.33,88.33,88.65,153000.0,69.5577,69.6278,68.8484,69.0978,153000.0
2011-01-13 10:00:00,88.65,88.84,88.19,88.73,81200.0,69.0978,69.2459,68.7393,69.1602,81200.0
2011-01-13 10:30:00,88.71,89.16,88.66,89.08,117000.0,69.1446,69.4953,69.1056,69.433,117000.0
2011-01-13 11:00:00,89.01,89.28,88.84,88.86,93400.0,69.3784,69.5889,69.2459,69.2615,93400.0
2011-01-13 11:30:00,88.88,89.17,88.6,88.75,50600.0,69.2771,69.5031,69.0588,69.1757,50600.0
2011-01-13 12:00:00,88.75,88.92,88.72,88.86,58200.0,69.1757,69.3083,69.1524,69.2615,58200.0
2011-01-13 12:30:00,88.86,88.86,88.59,88.65,65100.0,69.2615,69.2615,69.051,69.0978,65100.0
2011-01-13 13:00:00,88.66,88.66,88.38,88.58,249000.0,69.1056,69.1056,68.8874,69.0432,249000.0
2011-01-13 13:30:00,88.58,88.8,88.54,88.67,163200.0,69.0432,69.2147,69.0121,69.1134,163200.0
2011-01-13 14:00:00,88.68,88.73,88.23,88.35,171400.0,69.1212,69.1602,68.7704,68.864,171400.0
2011-01-13 14:30:00,88.37,88.61,88.36,88.5,87400.0,68.8796,69.0666,68.8718,68.9809,87400.0
2011-01-13 15:00:00,88.51,88.8,88.5,88.64,105200.0,68.9887,69.2147,68.9809,69.09,105200.0
2011-01-13 15:30:00,88.64,89.44,88.57,89.22,374400.0,69.09,69.7136,69.0354,69.5421,374400.0
2011-01-14 09:30:00,88.88,90.0,88.88,89.7,193100.0,69.2771,70.1501,69.2771,69.9162,193100.0
2011-01-14 10:00:00,89.72,89.84,88.97,88.97,146000.0,69.9318,70.0253,69.3472,69.3472,146000.0
2011-01-14 10:30:00,88.95,89.54,88.95,89.52,82000.0,69.3316,69.7915,69.3316,69.7759,82000.0
2011-01-14 11:00:00,89.49,89.72,89.49,89.72,102000.0,69.7525,69.9318,69.7525,69.9318,102000.0
2011-01-14 11:30:00,89.7,89.71,89.35,89.62,58600.0,69.9162,69.924,69.6434,69.8539,58600.0
2011-01-14 12:00:00,89.6,89.91,89.6,89.75,61300.0,69.8383,70.0799,69.8383,69.9552,61300.0
2011-01-14 12:30:00,89.77,89.92,89.71,89.72,40200.0,69.9708,70.0877,69.924,69.9318,40200.0
2011-01-14 13:00:00,89.72,89.72,89.34,89.37,53900.0,69.9318,69.9318,69.6356,69.659,53900.0
2011-01-14 13:30:00,89.39,89.66,89.28,89.62,62800.0,69.6746,69.885,69.5889,69.8539,62800.0
2011-01-14 14:00:00,89.62,89.81,89.41,89.44,75900.0,69.8539,70.002,69.6902,69.7136,75900.0
2011-01-14 14:30:00,89.44,89.6,89.4,89.54,59600.0,69.7136,69.8383,69.6824,69.7915,59600.0
2011-01-14 15:00:00,89.55,89.62,89.48,89.54,77500.0,69.7993,69.8539,69.7447,69.7915,77500.0
2011-01-14 15:30:00,89.55,89.77,89.46,89.67,166800.0,69.7993,69.9708,69.7292,69.8928,166800.0
2011-01-18 09:30:00,88.42,90.39,88.27,90.2,185100.0,68.9185,70.454,68.8016,70.3059,185100.0
2011-01-18 10:00:00,90.19,90.7,90.03,90.6,175800.0,70.2981,70.6957,70.1734,70.6177,175800.0
2011-01-18 10:30:00,90.58,90.74,89.98,90.08,77900.0,70.6021,70.7268,70.1345,70.2124,77900.0
2011-01-18 11:00:00,90.09,91.0,90.09,91.0,93100.0,70.2202,70.9295,70.2202,70.9295,93100.0
2011-01-18 11:30:00,91.01,91.12,90.76,90.81,65600.0,70.9373,71.023,70.7424,70.7814,65600.0
2011-01-18 12:00:00,90.82,90.84,90.45,90.52,35300.0,70.7892,70.8048,70.5008,70.5554,35300.0
2011-01-18 12:30:00,90.48,90.62,90.43,90.58,43100.0,70.5242,70.6333,70.4852,70.6021,43100.0
2011-01-18 13:00:00,90.58,90.95,90.58,90.95,70000.0,70.6021,70.8905,70.6021,70.8905,70000.0
2011-01-18 13:30:00,90.97,91.1,90.9,91.06,114600.0,70.9061,71.0074,70.8516,70.9763,114600.0
2011-01-18 14:00:00,91.06,91.2,90.96,91.19,58900.0,70.9763,71.0854,70.8983,71.0776,58900.0
2011-01-18 14:30:00,91.18,91.61,91.09,91.59,131600.0,71.0698,71.405,70.9996,71.3894,131600.0
2011-01-18 15:00:00,91.59,91.61,91.41,91.55,115900.0,71.3894,71.405,71.2491,71.3582,115900.0
2011-01-18 15:30:00,91.53,91.93,91.47,91.9,269000.0,71.3426,71.6544,71.2958,71.631,269000.0
2011-01-19 09:30:00,91.6,92.55,91.6,92.55,469600.0,71.3972,72.1376,71.3972,72.1376,469600.0
2011-01-19 10:00:00,92.54,93.15,92.31,93.02,252700.0,72.1298,72.6053,71.9506,72.504,252700.0
2011-01-19 10:30:00,92.99,93.12,91.74,92.17,350500.0,72.4806,72.5819,71.5063,71.8414,350500.0
2011-01-19 11:00:00,92.18,92.25,91.9,91.93,134900.0,71.8492,71.9038,71.631,71.6544,134900.0
2011-01-19 11:30:00,91.9,92.11,91.89,91.9,178700.0,71.631,71.7947,71.6232,71.631,178700.0
2011-01-19 12:00:00,91.9,92.04,91.9,91.95,109700.0,71.631,71.7401,71.631,71.67,109700.0
2011-01-19 12:30:00,91.93,91.99,91.21,91.35,234800.0,71.6544,71.7011,71.0932,71.2023,234800.0
2011-01-19 13:00:00,91.35,91.58,91.17,91.52,111500.0,71.2023,71.3816,71.062,71.3348,111500.0
2011-01-19 13:30:00,91.52,91.69,91.03,91.11,124500.0,71.3348,71.4673,70.9529,71.0152,124500.0
2011-01-19 14:00:00,91.11,91.19,90.19,90.35,290000.0,71.0152,71.0776,70.2981,70.4229,290000.0
2011-01-19 14:30:00,90.34,90.79,90.34,90.5,197200.0,70.4151,70.7658,70.4151,70.5398,197200.0
2011-01-19 15:00:00,90.52,91.27,90.47,91.06,284500.0,70.5554,71.1399,70.5164,70.9763,284500.0
2011-01-19 15:30:00,91.07,91.87,90.79,91.1,547600.0,70.9841,71.6076,70.7658,71.0074,547600.0
2011-01-20 09:30:00,87.84,88.62,86.61,88.52,918700.0,68.4665,69.0744,67.5077,68.9965,918700.0
2011-01-20 10:00:00,88.51,89.26,87.88,88.2,618400.0,68.9887,69.5733,68.4976,68.7471,618400.0
2011-01-20 10:30:00,88.21,88.27,87.07,87.4,206800.0,68.7548,68.8016,67.8663,68.1235,206800.0
2011-01-20 11:00:00,87.38,87.69,86.4,86.48,250700.0,68.1079,68.3495,67.344,67.4064,250700.0
2011-01-20 11:30:00,86.48,87.61,86.47,87.22,195100.0,67.4064,68.2872,67.3986,67.9832,195100.0
2011-01-20 12:00:00,87.2,87.23,86.32,86.45,119000.0,67.9676,67.991,67.2817,67.383,119000.0
2011-01-20 12:30:00,86.44,86.94,86.33,86.61,162400.0,67.3752,67.7649,67.2895,67.5077,162400.0
2011-01-20 13:00:00,86.61,86.61,85.85,85.92,188400.0,67.5077,67.5077,66.9154,66.9699,188400.0
2011-01-20 13:30:00,85.91,86.61,85.9,86.54,151900.0,66.9621,67.5077,66.9543,67.4532,151900.0
2011-01-20 14:00:00,86.51,86.51,85.6,85.72,158000.0,67.4298,67.4298,66.7205,66.814,158000.0
2011-01-20 14:30:00,85.72,86.23,85.71,85.82,251800.0,66.814,67.2115,66.8062,66.892,251800.0
2011-01-20 15:00:00,85.82,85.95,85.45,85.5,203700.0,66.892,66.9933,66.6036,66.6425,203700.0
2011-01-20 15:30:00,85.5,85.73,85.23,85.52,495700.0,66.6425,66.8218,66.4321,66.6581,495700.0
2011-01-21 09:30:00,86.47,87.7,85.81,87.11,498300.0,67.3986,68.3573,66.8842,67.8975,498300.0
2011-01-21 10:00:00,87.14,87.62,87.0,87.44,297000.0,67.9208,68.295,67.8117,68.1547,297000.0
2011-01-21 10:30:00,87.44,88.09,87.42,87.62,202900.0,68.1547,68.6613,68.1391,68.295,202900.0
2011-01-21 11:00:00,87.62,87.67,87.05,87.11,163700.0,68.295,68.3339,67.8507,67.8975,163700.0
2011-01-21 11:30:00,87.12,87.19,86.63,86.84,84500.0,67.9052,67.9598,67.5233,67.687,84500.0
2011-01-21 12:00:00,86.83,87.04,86.6,87.04,65400.0,67.6792,67.8429,67.4999,67.8429,65400.0
2011-01-21 12:30:00,87.03,87.04,86.46,86.66,56900.0,67.8351,67.8429,67.3908,67.5467,56900.0
2011-01-21 13:00:00,86.66,86.68,86.42,86.42,54100.0,67.5467,67.5623,67.3596,67.3596,54100.0
2011-01-21 13:30:00,86.43,86.46,85.99,86.2,81300.0,67.3674,67.3908,67.0245,67.1882,81300.0
2011-01-21 14:00:00,86.2,86.35,86.02,86.12,102300.0,67.1882,67.3051,67.0479,67.1258,102300.0
2011-01-21 14:30:00,86.11,86.43,86.08,86.37,140100.0,67.118,67.3674,67.0946,67.3207,140100.0
2011-01-21 15:00:00,86.37,86.89,86.36,86.58,230100.0,67.3207,67.726,67.3129,67.4843,230100.0
2011-01-21 15:30:00,86.58,86.6,85.93,85.97,370900.0,67.4843,67.4999,66.9777,67.0089,370900.0
2011-01-24 09:30:00,86.03,86.41,85.76,86.04,161900.0,67.0557,67.3518,66.8452,67.0634,161900.0
2011-01-24 10:00:00,86.04,86.4,85.91,86.36,138800.0,67.0634,67.344,66.9621,67.3129,138800.0
2011-01-24 10:30:00,86.36,86.39,86.14,86.25,82300.0,67.3129,67.3363,67.1414,67.2271,82300.0
2011-01-24 11:00:00,86.25,86.55,86.15,86.47,109600.0,67.2271,67.461,67.1492,67.3986,109600.0
2011-01-24 11:30:00,86.5,86.77,86.49,86.68,68700.0,67.422,67.6324,67.4142,67.5623,68700.0
2011-01-24 12:00:00,86.68,86.82,86.61,86.61,69200.0,67.5623,67.6714,67.5077,67.5077,69200.0
2011-01-24 12:30:00,86.63,86.7,86.56,86.57,71700.0,67.5233,67.5779,67.4688,67.4766,71700.0
2011-01-24 13:00:00,86.57,86.7,86.51,86.64,51600.0,67.4766,67.5779,67.4298,67.5311,51600.0
2011-01-24 13:30:00,86.66,86.82,86.54,86.62,68300.0,67.5467,67.6714,67.4532,67.5155,68300.0
2011-01-24 14:00:00,86.62,86.85,86.62,86.75,63600.0,67.5155,67.6948,67.5155,67.6169,63600.0
2011-01-24 14:30:00,86.78,86.93,86.78,86.86,74700.0,67.6402,67.7572,67.6402,67.7026,74700.0
2011-01-24 15:00:00,86.86,86.97,86.69,86.83,131700.0,67.7026,67.7883,67.5701,67.6792,131700.0
2011-01-24 15:30:00,86.84,87.07,86.82,87.04,183300.0,67.687,67.8663,67.6714,67.8429,183300.0
2011-01-25 09:30:00,86.38,87.14,86.38,86.99,133200.0,67.3285,67.9208,67.3285,67.8039,133200.0
2011-01-25 10:00:00,86.92,87.05,86.09,86.31,120700.0,67.7494,67.8507,67.1024,67.2739,120700.0
2011-01-25 10:30:00,86.33,86.75,86.2,86.65,53900.0,67.2895,67.6169,67.1882,67.5389,53900.0
2011-01-25 11:00:00,86.59,86.62,85.5,85.51,84900.0,67.4921,67.5155,66.6425,66.6503,84900.0
2011-01-25 11:30:00,85.59,85.95,85.4,85.88,56500.0,66.7127,66.9933,66.5646,66.9387,56500.0
2011-01-25 12:00:00,85.84,85.92,85.45,85.72,104100.0,66.9076,66.9699,66.6036,66.814,104100.0
2011-01-25 12:30:00,85.73,85.97,85.72,85.95,74500.0,66.8218,67.0089,66.814,66.9933,74500.0
2011-01-25 13:00:00,85.96,86.18,85.81,86.04,34400.0,67.0011,67.1726,66.8842,67.0634,34400.0
2011-01-25 13:30:00,86.03,86.26,85.93,86.19,23600.0,67.0557,67.2349,66.9777,67.1804,23600.0
2011-01-25 14:00:00,86.18,86.18,85.53,85.75,82400.0,67.1726,67.1726,66.6659,66.8374,82400.0
2011-01-25 14:30:00,85.74,85.98,85.66,85.87,117800.0,66.8296,67.0167,66.7673,66.9309,117800.0
2011-01-25 15:00:00,85.89,86.38,85.87,86.31,74900.0,66.9465,67.3285,66.9309,67.2739,74900.0
2011-01-25 15:30:00,86.34,86.53,86.06,86.48,116800.0,67.2973,67.4454,67.079,67.4064,116800.0
2011-01-26 09:30:00,86.98,87.64,86.74,87.31,137500.0,67.7961,68.3106,67.6091,68.0533,137500.0
2011-01-26 10:00:00,87.32,87.87,87.32,87.74,185200.0,68.0611,68.4898,68.0611,68.3885,185200.0
2011-01-26 10:30:00,87.73,88.4,87.64,87.68,159900.0,68.3807,68.9029,68.3106,68.3417,159900.0
2011-01-26 11:00:00,87.65,87.77,87.3,87.53,143000.0,68.3184,68.4119,68.0455,68.2248,143000.0
2011-01-26 11:30:00,87.49,87.82,87.31,87.66,66400.0,68.1936,68.4509,68.0533,68.3261,66400.0
2011-01-26 12:00:00,87.66,88.15,87.66,88.02,50200.0,68.3261,68.7081,68.3261,68.6068,50200.0
2011-01-26 12:30:00,88.01,88.26,87.93,88.2,61500.0,68.599,68.7938,68.5366,68.7471,61500.0
2011-01-26 13:00:00,88.2,88.36,88.13,88.3,34600.0,68.7471,68.8718,68.6925,68.825,34600.0
2011-01-26 13:30:00,88.32,88.42,88.23,88.32,35900.0,68.8406,68.9185,68.7704,68.8406,35900.0
2011-01-26 14:00:00,88.31,88.65,88.21,88.46,76900.0,68.8328,69.0978,68.7548,68.9497,76900.0
2011-01-26 14:30:00,88.46,88.85,88.33,88.81,174200.0,68.9497,69.2537,68.8484,69.2225,174200.0
2011-01-26 15:00:00,88.79,88.89,88.52,88.62,95400.0,69.2069,69.2849,68.9965,69.0744,95400.0
2011-01-26 15:30:00,88.63,88.68,88.13,88.17,235700.0,69.0822,69.1212,68.6925,68.7237,235700.0
2011-01-27 09:30:00,88.41,88.72,87.86,87.93,127600.0,68.9107,69.1524,68.482,68.5366,127600.0
2011-01-27 10:00:00,87.93,88.1,87.61,87.99,105400.0,68.5366,68.6691,68.2872,68.5834,105400.0
2011-01-27 10:30:00,87.99,88.01,87.53,87.77,79400.0,68.5834,68.599,68.2248,68.4119,79400.0
2011-01-27 11:00:00,87.75,87.81,87.22,87.4,48900.0,68.3963,68.4431,67.9832,68.1235,48900.0
2011-01-27 11:30:00,87.4,87.75,87.32,87.7,35500.0,68.1235,68.3963,68.0611,68.3573,35500.0
2011-01-27 12:00:00,87.68,87.82,87.45,87.76,52000.0,68.3417,68.4509,68.1625,68.4041,52000.0
2011-01-27 12:30:00,87.76,88.15,87.63,88.15,57100.0,68.4041,68.7081,68.3028,68.7081,57100.0
2011-01-27 13:00:00,88.16,88.5,88.11,88.42,38300.0,68.7159,68.9809,68.6769,68.9185,38300.0
2011-01-27 13:30:00,88.39,88.56,88.31,88.55,35100.0,68.8951,69.0277,68.8328,69.0199,35100.0
2011-01-27 14:00:00,88.54,88.63,88.35,88.45,49100.0,69.0121,69.0822,68.864,68.9419,49100.0
2011-01-27 14:30:00,88.44,88.99,88.41,88.95,110400.0,68.9341,69.3628,68.9107,69.3316,110400.0
2011-01-27 15:00:00,88.95,88.99,88.73,88.76,127000.0,69.3316,69.3628,69.1602,69.1835,127000.0
2011-01-27 15:30:00,88.76,88.89,88.57,88.66,166900.0,69.1835,69.2849,69.0354,69.1056,166900.0
2011-01-28 09:30:00,88.33,90.12,88.33,89.59,151400.0,68.8484,70.2436,68.8484,69.8305,151400.0
2011-01-28 10:00:00,89.61,89.67,88.41,88.41,54300.0,69.8461,69.8928,68.9107,68.9107,54300.0
2011-01-28 10:30:00,88.4,88.59,88.16,88.42,79100.0,68.9029,69.051,68.7159,68.9185,79100.0
2011-01-28 11:00:00,88.39,88.39,87.84,88.09,74800.0,68.8951,68.8951,68.4665,68.6613,74800.0
2011-01-28 11:30:00,88.04,88.04,87.0,87.08,105600.0,68.6223,68.6223,67.8117,67.8741,105600.0
2011-01-28 12:00:00,87.05,87.19,86.62,86.85,69000.0,67.8507,67.9598,67.5155,67.6948,69000.0
2011-01-28 12:30:00,86.84,87.3,86.77,87.19,60200.0,67.687,68.0455,67.6324,67.9598,60200.0
2011-01-28 13:00:00,87.2,87.21,86.7,86.84,55900.0,67.9676,67.9754,67.5779,67.687,55900.0
2011-01-28 13:30:00,86.84,87.34,86.73,87.28,45000.0,67.687,68.0767,67.6013,68.03,45000.0
2011-01-28 14:00:00,87.29,87.29,87.01,87.19,47900.0,68.0378,68.0378,67.8195,67.9598,47900.0
2011-01-28 14:30:00,87.18,87.29,87.01,87.08,70200.0,67.952,68.0378,67.8195,67.8741,70200.0
2011-01-28 15:00:00,87.11,87.27,86.97,87.01,122200.0,67.8975,68.0222,67.7883,67.8195,122200.0
2011-01-28 15:30:00,87.01,87.35,86.85,87.18,334200.0,67.8195,68.0845,67.6948,67.952,334200.0
2011-01-31 09:30:00,87.6,90.06,87.25,89.56,324400.0,68.2794,70.1968,68.0066,69.8071,324400.0
2011-01-31 10:00:00,89.54,90.08,89.17,90.03,105000.0,69.7915,70.2124,69.5031,70.1734,105000.0
2011-01-31 10:30:00,89.99,90.37,89.81,90.37,96200.0,70.1423,70.4384,70.002,70.4384,96200.0
2011-01-31 11:00:00,90.36,90.48,89.85,89.98,74900.0,70.4307,70.5242,70.0331,70.1345,74900.0
2011-01-31 11:30:00,89.99,90.34,89.86,90.11,62300.0,70.1423,70.4151,70.0409,70.2358,62300.0
2011-01-31 12:00:00,90.13,90.68,90.13,90.62,67400.0,70.2514,70.6801,70.2514,70.6333,67400.0
2011-01-31 12:30:00,90.61,90.65,89.91,89.97,78500.0,70.6255,70.6567,70.0799,70.1267,78500.0
2011-01-31 13:00:00,89.97,90.01,89.7,89.85,93600.0,70.1267,70.1578,69.9162,70.0331,93600.0
2011-01-31 13:30:00,89.85,89.98,89.66,89.79,71200.0,70.0331,70.1345,69.885,69.9864,71200.0
2011-01-31 14:00:00,89.78,89.93,89.33,89.33,76300.0,69.9786,70.0955,69.6278,69.6278,76300.0
2011-01-31 14:30:00,89.32,89.39,89.0,89.14,121000.0,69.62,69.6746,69.3706,69.4797,121000.0
2011-01-31 15:00:00,89.14,89.36,89.08,89.15,134000.0,69.4797,69.6512,69.433,69.4875,134000.0
2011-01-31 15:30:00,89.15,89.45,89.07,89.39,202900.0,69.4875,69.7214,69.4252,69.6746,202900.0
2011-02-01 09:30:00,90.37,90.37,88.3,88.96,234100.0,70.4384,70.4384,68.825,69.3394,234100.0
2011-02-01 10:00:00,88.99,89.47,88.58,89.19,124800.0,69.3628,69.7369,69.0432,69.5187,124800.0
2011-02-01 10:30:00,89.16,89.32,88.95,89.19,85500.0,69.4953,69.62,69.3316,69.5187,85500.0
2011-02-01 11:00:00,89.18,89.78,89.15,89.7,68400.0,69.5109,69.9786,69.4875,69.9162,68400.0
2011-02-01 11:30:00,89.69,90.29,89.67,90.19,61600.0,69.9084,70.3761,69.8928,70.2981,61600.0
2011-02-01 12:00:00,90.13,90.25,89.92,90.08,54600.0,70.2514,70.3449,70.0877,70.2124,54600.0
2011-02-01 12:30:00,90.06,90.11,89.85,90.05,45300.0,70.1968,70.2358,70.0331,70.189,45300.0
2011-02-01 13:00:00,90.06,90.18,90.01,90.08,23200.0,70.1968,70.2904,70.1578,70.2124,23200.0
2011-02-01 13:30:00,90.09,90.21,89.96,90.0,37600.0,70.2202,70.3137,70.1189,70.1501,37600.0
2011-02-01 14:00:00,90.0,90.13,89.88,89.97,70000.0,70.1501,70.2514,70.0565,70.1267,70000.0
2011-02-01 14:30:00,89.98,90.05,89.82,90.03,81800.0,70.1345,70.189,70.0098,70.1734,81800.0
2011-02-01 15:00:00,90.03,90.3,89.97,90.3,141200.0,70.1734,70.3839,70.1267,70.3839,141200.0
2011-02-01 15:30:00,90.29,90.67,90.19,90.42,328300.0,70.3761,70.6723,70.2981,70.4774,328300.0
2011-02-02 09:30:00,89.6,90.65,89.59,90.65,93800.0,69.8383,70.6567,69.8305,70.6567,93800.0
2011-02-02 10:00:00,90.66,90.66,90.05,90.52,55200.0,70.6645,70.6645,70.189,70.5554,55200.0
2011-02-02 10:30:00,90.57,90.57,90.16,90.35,33200.0,70.5943,70.5943,70.2748,70.4229,33200.0
2011-02-02 11:00:00,90.34,90.34,89.95,90.24,27100.0,70.4151,70.4151,70.1111,70.3371,27100.0
2011-02-02 11:30:00,90.23,90.32,89.94,90.29,45500.0,70.3293,70.3995,70.1033,70.3761,45500.0
2011-02-02 12:00:00,90.3,90.33,90.11,90.13,27800.0,70.3839,70.4073,70.2358,70.2514,27800.0
2011-02-02 12:30:00,90.14,90.34,90.13,90.22,45300.0,70.2592,70.4151,70.2514,70.3215,45300.0
2011-02-02 13:00:00,90.24,90.33,90.1,90.2,34400.0,70.3371,70.4073,70.228,70.3059,34400.0
2011-02-02 13:30:00,90.19,90.21,90.05,90.13,47300.0,70.2981,70.3137,70.189,70.2514,47300.0
2011-02-02 14:00:00,90.15,90.2,90.1,90.19,64700.0,70.267,70.3059,70.228,70.2981,64700.0
2011-02-02 14:30:00,90.19,90.2,90.06,90.16,62000.0,70.2981,70.3059,70.1968,70.2748,62000.0
2011-02-02 15:00:00,90.18,90.43,90.02,90.05,107200.0,70.2904,70.4852,70.1656,70.189,107200.0
2011-02-02 15:30:00,90.06,90.09,89.71,89.89,231700.0,70.1968,70.2202,69.924,70.0643,231700.0
2011-02-03 09:30:00,89.9,89.9,89.15,89.74,59000.0,70.0721,70.0721,69.4875,69.9474,59000.0
2011-02-03 10:00:00,89.74,89.8,88.56,89.02,90000.0,69.9474,69.9942,69.0277,69.3862,90000.0
2011-02-03 10:30:00,89.0,89.14,88.85,88.98,58300.0,69.3706,69.4797,69.2537,69.355,58300.0
2011-02-03 11:00:00,89.0,89.0,88.75,89.0,54100.0,69.3706,69.3706,69.1757,69.3706,54100.0
2011-02-03 11:30:00,89.0,89.5,88.99,89.49,58500.0,69.3706,69.7603,69.3628,69.7525,58500.0
2011-02-03 12:00:00,89.49,89.66,89.37,89.61,60500.0,69.7525,69.885,69.659,69.8461,60500.0
2011-02-03 12:30:00,89.62,89.64,89.36,89.61,71500.0,69.8539,69.8695,69.6512,69.8461,71500.0
2011-02-03 13:00:00,89.6,89.63,89.45,89.5,32300.0,69.8383,69.8617,69.7214,69.7603,32300.0
2011-02-03 13:30:00,89.49,89.5,89.16,89.26,29000.0,69.7525,69.7603,69.4953,69.5733,29000.0
2011-02-03 14:00:00,89.26,89.5,89.2,89.34,34500.0,69.5733,69.7603,69.5265,69.6356,34500.0
2011-02-03 14:30:00,89.33,89.9,89.29,89.75,63100.0,69.6278,70.0721,69.5966,69.9552,63100.0
2011-02-03 15:00:00,89.77,89.92,89.7,89.76,65100.0,69.9708,70.0877,69.9162,69.963,65100.0
2011-02-03 15:30:00,89.78,90.14,89.77,90.07,222100.0,69.9786,70.2592,69.9708,70.2046,222100.0
2011-02-04 09:30:00,90.44,90.48,89.9,90.43,82300.0,70.493,70.5242,70.0721,70.4852,82300.0
2011-02-04 10:00:00,90.4,90.75,90.27,90.72,69700.0,70.4618,70.7346,70.3605,70.7113,69700.0
2011-02-04 10:30:00,90.74,90.8,90.16,90.29,60300.0,70.7268,70.7736,70.2748,70.3761,60300.0
2011-02-04 11:00:00,90.28,90.64,90.01,90.44,90000.0,70.3683,70.6489,70.1578,70.493,90000.0
2011-02-04 11:30:00,90.45,90.62,90.27,90.39,33700.0,70.5008,70.6333,70.3605,70.454,33700.0
2011-02-04 12:00:00,90.38,90.63,90.28,90.53,33800.0,70.4462,70.6411,70.3683,70.5632,33800.0
2011-02-04 12:30:00,90.52,90.77,90.49,90.68,40300.0,70.5554,70.7502,70.532,70.6801,40300.0
2011-02-04 13:00:00,90.67,90.77,90.55,90.64,64300.0,70.6723,70.7502,70.5787,70.6489,64300.0
2011-02-04 13:30:00,90.64,90.67,90.5,90.67,56600.0,70.6489,70.6723,70.5398,70.6723,56600.0
2011-02-04 14:00:00,90.67,90.67,90.51,90.6,64000.0,70.6723,70.6723,70.5476,70.6177,64000.0
2011-02-04 14:30:00,90.62,90.85,90.48,90.84,70500.0,70.6333,70.8126,70.5242,70.8048,70500.0
2011-02-04 15:00:00,90.84,90.99,90.69,90.83,55600.0,70.8048,70.9217,70.6879,70.797,55600.0
2011-02-04 15:30:00,90.83,91.0,90.76,91.0,135900.0,70.797,70.9295,70.7424,70.9295,135900.0
2011-02-07 09:30:00,91.1,91.53,90.85,91.4,119600.0,71.0074,71.3426,70.8126,71.2413,119600.0
2011-02-07 10:00:00,91.42,91.65,91.25,91.6,123800.0,71.2569,71.4361,71.1244,71.3972,123800.0
2011-02-07 10:30:00,91.6,91.95,91.51,91.94,75500.0,71.3972,71.67,71.327,71.6622,75500.0
2011-02-07 11:00:00,91.94,92.11,91.88,92.08,59300.0,71.6622,71.7947,71.6154,71.7713,59300.0
2011-02-07 11:30:00,92.07,92.26,91.99,92.07,31500.0,71.7635,71.9116,71.7011,71.7635,31500.0
2011-02-07 12:00:00,92.04,92.11,91.85,91.85,30100.0,71.7401,71.7947,71.592,71.592,30100.0
2011-02-07 12:30:00,91.86,92.05,91.83,91.84,71200.0,71.5998,71.7479,71.5764,71.5842,71200.0
2011-02-07 13:00:00,91.83,91.96,91.81,91.81,15800.0,71.5764,71.6778,71.5608,71.5608,15800.0
2011-02-07 13:30:00,91.82,91.85,91.69,91.69,43000.0,71.5686,71.592,71.4673,71.4673,43000.0
2011-02-07 14:00:00,91.69,91.75,91.5,91.65,29400.0,71.4673,71.5141,71.3192,71.4361,29400.0
2011-02-07 14:30:00,91.64,91.71,91.4,91.5,46800.0,71.4283,71.4829,71.2413,71.3192,46800.0
2011-02-07 15:00:00,91.49,91.66,91.29,91.41,69600.0,71.3114,71.4439,71.1555,71.2491,69600.0
2011-02-07 15:30:00,91.38,91.75,91.36,91.68,97900.0,71.2257,71.5141,71.2101,71.4595,97900.0
2011-02-08 09:30:00,91.66,91.94,91.22,91.88,81500.0,71.6914,71.9104,71.3472,71.8634,81500.0
2011-02-08 10:00:00,91.9,92.16,91.75,92.1,73700.0,71.8791,72.0824,71.7617,72.0355,73700.0
2011-02-08 10:30:00,92.08,92.16,91.66,91.74,90500.0,72.0199,72.0824,71.6914,71.7539,90500.0
2011-02-08 11:00:00,91.74,92.04,91.55,92.04,47900.0,71.7539,71.9886,71.6053,71.9886,47900.0
2011-02-08 11:30:00,92.03,92.33,91.95,92.3,44600.0,71.9807,72.2154,71.9182,72.1919,44600.0
2011-02-08 12:00:00,92.29,92.41,92.05,92.21,24000.0,72.1841,72.278,71.9964,72.1215,24000.0
2011-02-08 12:30:00,92.23,92.31,92.04,92.04,32500.0,72.1372,72.1997,71.9886,71.9886,32500.0
2011-02-08 13:00:00,92.08,92.09,91.9,91.93,25100.0,72.0199,72.0277,71.8791,71.9025,25100.0
2011-02-08 13:30:00,91.94,92.18,91.94,92.04,27300.0,71.9104,72.0981,71.9104,71.9886,27300.0
2011-02-08 14:00:00,92.03,92.31,92.03,92.31,35900.0,71.9807,72.1997,71.9807,72.1997,35900.0
2011-02-08 14:30:00,92.31,92.38,92.13,92.22,51600.0,72.1997,72.2545,72.059,72.1294,51600.0
2011-02-08 15:00:00,92.22,92.36,92.12,92.21,44200.0,72.1294,72.2389,72.0511,72.1215,44200.0
2011-02-08 15:30:00,92.21,92.51,92.21,92.48,187200.0,72.1215,72.3562,72.1215,72.3327,187200.0
2011-02-09 09:30:00,91.84,92.0,91.34,91.47,56200.0,71.8321,71.9573,71.4411,71.5427,56200.0
2011-02-09 10:00:00,91.45,91.69,91.3,91.3,59900.0,71.5271,71.7148,71.4098,71.4098,59900.0
2011-02-09 10:30:00,91.3,91.59,91.17,91.51,47200.0,71.4098,71.6366,71.3081,71.574,47200.0
2011-02-09 11:00:00,91.5,91.55,90.93,90.97,70700.0,71.5662,71.6053,71.1204,71.1517,70700.0
2011-02-09 11:30:00,90.96,91.33,90.96,91.04,39500.0,71.1439,71.4332,71.1439,71.2064,39500.0
2011-02-09 12:00:00,91.05,91.41,91.05,91.41,35000.0,71.2142,71.4958,71.2142,71.4958,35000.0
2011-02-09 12:30:00,91.41,91.59,91.34,91.4,38900.0,71.4958,71.6366,71.4411,71.488,38900.0
2011-02-09 13:00:00,91.4,91.74,91.39,91.61,28200.0,71.488,71.7539,71.4802,71.6522,28200.0
2011-02-09 13:30:00,91.62,91.66,91.37,91.37,28800.0,71.6601,71.6914,71.4645,71.4645,28800.0
2011-02-09 14:00:00,91.36,91.5,91.08,91.24,92400.0,71.4567,71.5662,71.2377,71.3629,92400.0
2011-02-09 14:30:00,91.23,91.26,90.79,90.9,112400.0,71.355,71.3785,71.0109,71.0969,112400.0
2011-02-09 15:00:00,90.9,91.19,90.89,91.1,89700.0,71.0969,71.3237,71.0891,71.2534,89700.0
2011-02-09 15:30:00,91.11,91.37,91.02,91.36,152500.0,71.2612,71.4645,71.1908,71.4567,152500.0
2011-02-10 09:30:00,91.04,91.3,90.46,90.69,65000.0,71.2064,71.4098,70.7528,70.9327,65000.0
2011-02-10 10:00:00,90.69,91.47,90.53,91.3,84400.0,70.9327,71.5427,70.8075,71.4098,84400.0
2011-02-10 10:30:00,91.32,91.6,91.07,91.12,68900.0,71.4254,71.6444,71.2299,71.269,68900.0
2011-02-10 11:00:00,91.07,91.6,91.07,91.56,36800.0,71.2299,71.6444,71.2299,71.6131,36800.0
2011-02-10 11:30:00,91.55,91.77,91.52,91.63,31800.0,71.6053,71.7774,71.5819,71.6679,31800.0
2011-02-10 12:00:00,91.63,91.72,91.39,91.58,23000.0,71.6679,71.7383,71.4802,71.6288,23000.0
2011-02-10 12:30:00,91.59,91.68,91.4,91.4,27200.0,71.6366,71.707,71.488,71.488,27200.0
2011-02-10 13:00:00,91.4,91.64,91.36,91.4,28300.0,71.488,71.6757,71.4567,71.488,28300.0
2011-02-10 13:30:00,91.39,91.65,91.36,91.5,25100.0,71.4802,71.6835,71.4567,71.5662,25100.0
2011-02-10 14:00:00,91.53,91.82,91.43,91.68,46400.0,71.5897,71.8165,71.5115,71.707,46400.0
2011-02-10 14:30:00,91.67,91.76,91.49,91.55,35000.0,71.6992,71.7696,71.5584,71.6053,35000.0
2011-02-10 15:00:00,91.53,91.68,91.49,91.66,51800.0,71.5897,71.707,71.5584,71.6914,51800.0
2011-02-10 15:30:00,91.65,91.86,91.39,91.74,186000.0,71.6835,71.8478,71.4802,71.7539,186000.0
2011-02-11 09:30:00,91.38,91.71,91.24,91.65,33000.0,71.4724,71.7305,71.3629,71.6835,33000.0
2011-02-11 10:00:00,91.63,91.82,91.5,91.82,29400.0,71.6679,71.8165,71.5662,71.8165,29400.0
2011-02-11 10:30:00,91.81,92.3,91.75,92.29,18600.0,71.8087,72.1919,71.7617,72.1841,18600.0
2011-02-11 11:00:00,92.29,92.65,92.27,92.37,64400.0,72.1841,72.4657,72.1685,72.2467,64400.0
2011-02-11 11:30:00,92.33,92.4,92.12,92.23,28800.0,72.2154,72.2701,72.0511,72.1372,28800.0
2011-02-11 12:00:00,92.24,92.29,92.02,92.17,24400.0,72.145,72.1841,71.9729,72.0902,24400.0
2011-02-11 12:30:00,92.18,92.57,92.18,92.55,38600.0,72.0981,72.4031,72.0981,72.3875,38600.0
2011-02-11 13:00:00,92.56,92.74,92.52,92.65,33700.0,72.3953,72.5361,72.364,72.4657,33700.0
2011-02-11 13:30:00,92.65,92.82,92.63,92.78,40600.0,72.4657,72.5986,72.45,72.5674,40600.0
2011-02-11 14:00:00,92.79,93.18,92.78,93.11,73500.0,72.5752,72.8802,72.5674,72.8255,73500.0
2011-02-11 14:30:00,93.12,93.45,93.05,93.32,66700.0,72.8333,73.0914,72.7785,72.9897,66700.0
2011-02-11 15:00:00,93.33,93.57,93.29,93.53,91000.0,72.9975,73.1853,72.9663,73.154,91000.0
2011-02-11 15:30:00,93.53,93.6,93.29,93.54,198600.0,73.154,73.2087,72.9663,73.1618,198600.0
2011-02-14 09:30:00,93.17,93.35,92.88,93.29,133200.0,72.8724,73.0132,72.6456,72.9663,133200.0
2011-02-14 10:00:00,93.27,93.38,92.87,93.01,81900.0,72.9506,73.0366,72.6377,72.7472,81900.0
2011-02-14 10:30:00,93.0,93.09,92.63,92.86,67500.0,72.7394,72.8098,72.45,72.6299,67500.0
2011-02-14 11:00:00,92.9,93.0,92.62,92.94,68900.0,72.6612,72.7394,72.4422,72.6925,68900.0
2011-02-14 11:30:00,92.94,92.96,92.82,92.84,30200.0,72.6925,72.7081,72.5986,72.6143,30200.0
2011-02-14 12:00:00,92.84,92.88,92.66,92.71,70800.0,72.6143,72.6456,72.4735,72.5126,70800.0
2011-02-14 12:30:00,92.72,92.8,92.62,92.63,42700.0,72.5204,72.583,72.4422,72.45,42700.0
2011-02-14 13:00:00,92.63,92.81,92.48,92.67,31900.0,72.45,72.5908,72.3327,72.4813,31900.0
2011-02-14 13:30:00,92.66,92.75,92.65,92.66,26800.0,72.4735,72.5439,72.4657,72.4735,26800.0
2011-02-14 14:00:00,92.66,92.73,92.45,92.48,120200.0,72.4735,72.5282,72.3092,72.3327,120200.0
2011-02-14 14:30:00,92.49,92.62,92.45,92.54,78100.0,72.3405,72.4422,72.3092,72.3796,78100.0
2011-02-14 15:00:00,92.55,92.58,92.4,92.4,65900.0,72.3875,72.4109,72.2701,72.2701,65900.0
2011-02-14 15:30:00,92.4,92.56,92.36,92.4,190100.0,72.2701,72.3953,72.2389,72.2701,190100.0
2011-02-15 09:30:00,92.1,92.34,91.32,91.45,82300.0,72.0355,72.2232,71.4254,71.5271,82300.0
2011-02-15 10:00:00,91.46,91.53,90.89,91.21,75500.0,71.5349,71.5897,71.0891,71.3394,75500.0
2011-02-15 10:30:00,91.16,91.47,91.12,91.33,64500.0,71.3003,71.5427,71.269,71.4332,64500.0
2011-02-15 11:00:00,91.32,91.56,91.26,91.35,63300.0,71.4254,71.6131,71.3785,71.4489,63300.0
2011-02-15 11:30:00,91.38,91.41,91.04,91.04,47800.0,71.4724,71.4958,71.2064,71.2064,47800.0
2011-02-15 12:00:00,91.05,91.25,90.94,91.25,27500.0,71.2142,71.3707,71.1282,71.3707,27500.0
2011-02-15 12:30:00,91.25,91.38,91.23,91.26,63800.0,71.3707,71.4724,71.355,71.3785,63800.0
2011-02-15 13:00:00,91.27,91.27,91.04,91.22,35300.0,71.3863,71.3863,71.2064,71.3472,35300.0
2011-02-15 13:30:00,91.22,91.43,91.16,91.22,30300.0,71.3472,71.5115,71.3003,71.3472,30300.0
2011-02-15 14:00:00,91.21,91.27,91.11,91.11,61300.0,71.3394,71.3863,71.2612,71.2612,61300.0
2011-02-15 14:30:00,91.11,91.52,91.04,91.44,54800.0,71.2612,71.5819,71.2064,71.5193,54800.0
2011-02-15 15:00:00,91.43,91.61,91.4,91.42,56700.0,71.5115,71.6522,71.488,71.5036,56700.0
2011-02-15 15:30:00,91.46,91.51,91.15,91.42,144400.0,71.5349,71.574,71.2925,71.5036,144400.0
2011-02-16 09:30:00,91.86,92.62,91.5,92.36,44600.0,71.8478,72.4422,71.5662,72.2389,44600.0
2011-02-16 10:00:00,92.32,92.51,92.04,92.43,40300.0,72.2076,72.3562,71.9886,72.2936,40300.0
2011-02-16 10:30:00,92.42,92.61,92.27,92.38,33100.0,72.2858,72.4344,72.1685,72.2545,33100.0
2011-02-16 11:00:00,92.35,92.37,91.47,91.47,102400.0,72.231,72.2467,71.5427,71.5427,102400.0
2011-02-16 11:30:00,91.48,91.68,91.27,91.56,44300.0,71.5506,71.707,71.3863,71.6131,44300.0
2011-02-16 12:00:00,91.57,91.61,91.08,91.22,55900.0,71.621,71.6522,71.2377,71.3472,55900.0
2011-02-16 12:30:00,91.25,91.3,91.16,91.27,46700.0,71.3707,71.4098,71.3003,71.3863,46700.0
2011-02-16 13:00:00,91.28,91.34,91.13,91.13,35900.0,71.3941,71.4411,71.2768,71.2768,35900.0
2011-02-16 13:30:00,91.17,91.24,91.01,91.12,65600.0,71.3081,71.3629,71.183,71.269,65600.0
2011-02-16 14:00:00,91.14,91.15,90.68,90.73,125600.0,71.2846,71.2925,70.9249,70.964,125600.0
2011-02-16 14:30:00,90.76,91.18,90.75,91.09,69300.0,70.9874,71.3159,70.9796,71.2455,69300.0
2011-02-16 15:00:00,91.08,91.22,91.02,91.18,66300.0,71.2377,71.3472,71.1908,71.3159,66300.0
2011-02-16 15:30:00,91.17,91.3,91.14,91.19,160400.0,71.3081,71.4098,71.2846,71.3237,160400.0
2011-02-17 09:30:00,91.37,91.37,90.58,90.64,57700.0,71.4645,71.4645,70.8466,70.8936,57700.0
2011-02-17 10:00:00,90.71,90.92,90.59,90.81,63700.0,70.9483,71.1126,70.8545,71.0265,63700.0
2011-02-17 10:30:00,90.81,90.96,90.71,90.83,32400.0,71.0265,71.1439,70.9483,71.0422,32400.0
2011-02-17 11:00:00,90.87,91.12,90.82,91.06,49400.0,71.0735,71.269,71.0344,71.2221,49400.0
2011-02-17 11:30:00,91.01,91.17,90.99,90.99,40400.0,71.183,71.3081,71.1673,71.1673,40400.0
2011-02-17 12:00:00,91.0,91.1,90.95,91.07,34700.0,71.1751,71.2534,71.136,71.2299,34700.0
2011-02-17 12:30:00,91.1,91.14,91.01,91.08,20100.0,71.2534,71.2846,71.183,71.2377,20100.0
2011-02-17 13:00:00,91.1,91.44,91.06,91.43,63600.0,71.2534,71.5193,71.2221,71.5115,63600.0
2011-02-17 13:30:00,91.44,91.51,91.37,91.46,25900.0,71.5193,71.574,71.4645,71.5349,25900.0
2011-02-17 14:00:00,91.49,91.62,91.39,91.43,41300.0,71.5584,71.6601,71.4802,71.5115,41300.0
2011-02-17 14:30:00,91.43,91.62,91.39,91.61,36500.0,71.5115,71.6601,71.4802,71.6522,36500.0
2011-02-17 15:00:00,91.58,91.89,91.5,91.85,68900.0,71.6288,71.8712,71.5662,71.84,68900.0
2011-02-17 15:30:00,91.85,91.99,91.59,91.64,155600.0,71.84,71.9495,71.6366,71.6757,155600.0
2011-02-18 09:30:00,92.13,92.23,91.71,91.95,216300.0,72.059,72.1372,71.7305,71.9182,216300.0
2011-02-18 10:00:00,91.94,92.29,91.91,92.02,62700.0,71.9104,72.1841,71.8869,71.9729,62700.0
2011-02-18 10:30:00,92.0,92.17,91.94,92.08,28100.0,71.9573,72.0902,71.9104,72.0199,28100.0
2011-02-18 11:00:00,92.05,92.16,91.93,92.06,38300.0,71.9964,72.0824,71.9025,72.0042,38300.0
2011-02-18 11:30:00,92.09,92.23,92.04,92.14,46500.0,72.0277,72.1372,71.9886,72.0668,46500.0
2011-02-18 12:00:00,92.14,92.24,91.96,91.99,26600.0,72.0668,72.145,71.926,71.9495,26600.0
2011-02-18 12:30:00,91.99,91.99,91.83,91.87,39200.0,71.9495,71.9495,71.8243,71.8556,39200.0
2011-02-18 13:00:00,91.87,91.91,91.73,91.8,17000.0,71.8556,71.8869,71.7461,71.8009,17000.0
2011-02-18 13:30:00,91.82,91.82,91.66,91.8,28500.0,71.8165,71.8165,71.6914,71.8009,28500.0
2011-02-18 14:00:00,91.8,91.8,91.33,91.42,21000.0,71.8009,71.8009,71.4332,71.5036,21000.0
2011-02-18 14:30:00,91.4,91.8,91.4,91.77,39700.0,71.488,71.8009,71.488,71.7774,39700.0
2011-02-18 15:00:00,91.77,91.91,91.66,91.84,77200.0,71.7774,71.8869,71.6914,71.8321,77200.0
2011-02-18 15:30:00,91.86,91.97,91.74,91.89,215300.0,71.8478,71.9338,71.7539,71.8712,215300.0
2011-02-22 09:30:00,91.38,91.39,90.03,91.01,142100.0,71.4724,71.4802,70.4165,71.183,142100.0
2011-02-22 10:00:00,90.96,91.23,90.52,90.65,73400.0,71.1439,71.355,70.7997,70.9014,73400.0
2011-02-22 10:30:00,90.63,90.96,90.44,90.66,45300.0,70.8857,71.1439,70.7371,70.9092,45300.0
2011-02-22 11:00:00,90.54,90.62,90.11,90.35,37600.0,70.8154,70.8779,70.479,70.6667,37600.0
2011-02-22 11:30:00,90.35,90.35,90.06,90.26,34900.0,70.6667,70.6667,70.4399,70.5964,34900.0
2011-02-22 12:00:00,90.26,90.35,89.98,90.22,53700.0,70.5964,70.6667,70.3774,70.5651,53700.0
2011-02-22 12:30:00,90.16,90.26,89.6,89.7,74000.0,70.5181,70.5964,70.0801,70.1584,74000.0
2011-02-22 13:00:00,89.65,89.89,89.24,89.4,50700.0,70.1192,70.307,69.7986,69.9237,50700.0
2011-02-22 13:30:00,89.42,89.46,89.0,89.25,64500.0,69.9394,69.9706,69.6109,69.8064,64500.0
2011-02-22 14:00:00,89.29,89.66,89.21,89.55,46400.0,69.8377,70.1271,69.7751,70.041,46400.0
2011-02-22 14:30:00,89.56,89.73,89.48,89.55,55000.0,70.0489,70.1818,69.9863,70.041,55000.0
2011-02-22 15:00:00,89.55,89.6,89.16,89.16,104300.0,70.041,70.0801,69.736,69.736,104300.0
2011-02-22 15:30:00,89.16,89.35,89.08,89.09,278900.0,69.736,69.8846,69.6734,69.6812,278900.0
2011-02-23 09:30:00,88.6,88.96,88.05,88.53,234600.0,69.298,69.5796,68.8678,69.2432,234600.0
2011-02-23 10:00:00,88.56,88.73,87.96,88.51,90500.0,69.2667,69.3997,68.7974,69.2276,90500.0
2011-02-23 10:30:00,88.51,88.69,87.7,88.13,91000.0,69.2276,69.3684,68.5941,68.9304,91000.0
2011-02-23 11:00:00,88.15,88.59,88.09,88.22,122500.0,68.946,69.2902,68.8991,69.0008,122500.0
2011-02-23 11:30:00,88.22,88.23,87.36,87.46,109000.0,69.0008,69.0086,68.3281,68.4063,109000.0
2011-02-23 12:00:00,87.49,87.49,86.42,86.95,72200.0,68.4298,68.4298,67.5929,68.0075,72200.0
2011-02-23 12:30:00,86.92,87.17,86.69,86.98,57300.0,67.984,68.1795,67.8041,68.0309,57300.0
2011-02-23 13:00:00,86.94,87.09,86.41,87.09,76200.0,67.9996,68.117,67.5851,68.117,76200.0
2011-02-23 13:30:00,87.09,87.47,86.98,87.42,80100.0,68.117,68.4142,68.0309,68.3751,80100.0
2011-02-23 14:00:00,87.37,87.73,87.17,87.55,64600.0,68.336,68.6175,68.1795,68.4767,64600.0
2011-02-23 14:30:00,87.56,87.72,87.17,87.59,152800.0,68.4846,68.6097,68.1795,68.508,152800.0
2011-02-23 15:00:00,87.6,87.8,87.45,87.54,126900.0,68.5158,68.6723,68.3985,68.4689,126900.0
2011-02-23 15:30:00,87.54,87.61,87.11,87.26,245200.0,68.4689,68.5237,68.1326,68.2499,245200.0
2011-02-24 09:30:00,87.08,87.65,85.93,87.53,400500.0,68.1091,68.555,67.2097,68.4611,400500.0
2011-02-24 10:00:00,87.49,88.17,87.08,87.98,291800.0,68.4298,68.9617,68.1091,68.8131,291800.0
2011-02-24 10:30:00,87.98,87.98,87.02,87.36,91900.0,68.8131,68.8131,68.0622,68.3281,91900.0
2011-02-24 11:00:00,87.34,87.7,87.13,87.58,64500.0,68.3125,68.5941,68.1482,68.5002,64500.0
2011-02-24 11:30:00,87.55,87.73,86.73,86.88,80100.0,68.4767,68.6175,67.8354,67.9527,80100.0
2011-02-24 12:00:00,86.92,87.0,86.38,86.51,45900.0,67.984,68.0466,67.5616,67.6633,45900.0
2011-02-24 12:30:00,86.55,87.02,86.43,86.95,66400.0,67.6946,68.0622,67.6007,68.0075,66400.0
2011-02-24 13:00:00,86.98,87.2,86.72,86.77,32800.0,68.0309,68.203,67.8276,67.8667,32800.0
2011-02-24 13:30:00,86.79,86.97,86.4,86.49,42000.0,67.8823,68.0231,67.5773,67.6477,42000.0
2011-02-24 14:00:00,86.52,87.33,86.49,87.19,48900.0,67.6711,68.3047,67.6477,68.1952,48900.0
2011-02-24 14:30:00,87.19,87.51,87.05,87.45,71300.0,68.1952,68.4455,68.0857,68.3985,71300.0
2011-02-24 15:00:00,87.4,87.86,87.28,87.69,62400.0,68.3594,68.7192,68.2656,68.5862,62400.0
2011-02-24 15:30:00,87.69,87.95,87.49,87.58,181000.0,68.5862,68.7896,68.4298,68.5002,181000.0
2011-02-25 09:30:00,88.29,89.46,88.29,88.99,327800.0,69.0555,69.9706,69.0555,69.603,327800.0
2011-02-25 10:00:00,88.96,89.22,88.74,88.81,182400.0,69.5796,69.7829,69.4075,69.4622,182400.0
2011-02-25 10:30:00,88.76,88.91,88.62,88.73,162400.0,69.4231,69.5405,69.3136,69.3997,162400.0
2011-02-25 11:00:00,88.74,88.89,88.52,88.55,64500.0,69.4075,69.5248,69.2354,69.2589,64500.0
2011-02-25 11:30:00,88.56,88.85,88.52,88.74,145700.0,69.2667,69.4935,69.2354,69.4075,145700.0
2011-02-25 12:00:00,88.74,88.92,88.71,88.83,109000.0,69.4075,69.5483,69.384,69.4779,109000.0
2011-02-25 12:30:00,88.85,88.9,88.65,88.73,96100.0,69.4935,69.5326,69.3371,69.3997,96100.0
2011-02-25 13:00:00,88.74,88.89,88.63,88.63,87000.0,69.4075,69.5248,69.3215,69.3215,87000.0
2011-02-25 13:30:00,88.63,88.74,88.52,88.62,49300.0,69.3215,69.4075,69.2354,69.3136,49300.0
2011-02-25 14:00:00,88.65,89.07,88.6,88.69,77000.0,69.3371,69.6656,69.298,69.3684,77000.0
2011-02-25 14:30:00,88.69,88.73,88.48,88.61,109000.0,69.3684,69.3997,69.2041,69.3058,109000.0
2011-02-25 15:00:00,88.59,88.87,88.55,88.65,71300.0,69.2902,69.5092,69.2589,69.3371,71300.0
2011-02-25 15:30:00,88.66,88.82,88.51,88.62,200200.0,69.3449,69.4701,69.2276,69.3136,200200.0
2011-02-28 09:30:00,89.17,89.66,88.97,89.34,159500.0,69.7438,70.1271,69.5874,69.8768,159500.0
2011-02-28 10:00:00,89.33,89.67,89.16,89.5,109400.0,69.869,70.1349,69.736,70.0019,109400.0
2011-02-28 10:30:00,89.5,89.75,89.4,89.72,84400.0,70.0019,70.1975,69.9237,70.174,84400.0
2011-02-28 11:00:00,89.72,89.73,89.38,89.38,31700.0,70.174,70.1818,69.9081,69.9081,31700.0
2011-02-28 11:30:00,89.37,89.53,89.27,89.46,45500.0,69.9002,70.0254,69.822,69.9706,45500.0
2011-02-28 12:00:00,89.47,89.62,89.34,89.56,40500.0,69.9785,70.0958,69.8768,70.0489,40500.0
2011-02-28 12:30:00,89.57,89.58,89.05,89.11,27600.0,70.0567,70.0645,69.65,69.6969,27600.0
2011-02-28 13:00:00,89.11,89.12,88.82,89.01,47800.0,69.6969,69.7047,69.4701,69.6187,47800.0
2011-02-28 13:30:00,89.01,89.24,88.85,88.87,54600.0,69.6187,69.7986,69.4935,69.5092,54600.0
2011-02-28 14:00:00,88.84,88.94,88.72,88.81,55100.0,69.4857,69.5639,69.3919,69.4622,55100.0
2011-02-28 14:30:00,88.82,88.99,88.78,88.96,64700.0,69.4701,69.603,69.4388,69.5796,64700.0
2011-02-28 15:00:00,88.97,89.05,88.83,89.02,113000.0,69.5874,69.65,69.4779,69.6265,113000.0
2011-02-28 15:30:00,89.0,89.37,88.99,89.21,411200.0,69.6109,69.9002,69.603,69.7751,411200.0
2011-03-01 09:30:00,89.64,89.7,88.61,88.88,147800.0,70.1114,70.1584,69.3058,69.517,147800.0
2011-03-01 10:00:00,88.84,89.12,88.08,88.13,103800.0,69.4857,69.7047,68.8913,68.9304,103800.0
2011-03-01 10:30:00,88.1,88.78,87.89,88.75,80100.0,68.9069,69.4388,68.7427,69.4153,80100.0
2011-03-01 11:00:00,88.75,88.91,88.23,88.23,91000.0,69.4153,69.5405,69.0086,69.0086,91000.0
2011-03-01 11:30:00,88.21,88.22,87.4,87.41,67700.0,68.993,69.0008,68.3594,68.3672,67700.0
2011-03-01 12:00:00,87.38,87.45,87.14,87.14,93300.0,68.3438,68.3985,68.1561,68.1561,93300.0
2011-03-01 12:30:00,87.14,87.74,87.09,87.59,105900.0,68.1561,68.6253,68.117,68.508,105900.0
2011-03-01 13:00:00,87.59,87.66,87.17,87.4,180000.0,68.508,68.5628,68.1795,68.3594,180000.0
2011-03-01 13:30:00,87.34,87.49,87.04,87.27,80400.0,68.3125,68.4298,68.0778,68.2577,80400.0
2011-03-01 14:00:00,87.28,87.28,86.53,86.54,143500.0,68.2656,68.2656,67.679,67.6868,143500.0
2011-03-01 14:30:00,86.58,86.79,86.34,86.43,173900.0,67.7181,67.8823,67.5303,67.6007,173900.0
2011-03-01 15:00:00,86.4,86.92,86.28,86.75,219300.0,67.5773,67.984,67.4834,67.851,219300.0
2011-03-01 15:30:00,86.75,87.09,86.67,86.75,365400.0,67.851,68.117,67.7885,67.851,365400.0
2011-03-02 09:30:00,86.58,87.41,86.4,86.49,230400.0,67.7181,68.3672,67.5773,67.6477,230400.0
2011-03-02 10:00:00,86.49,86.74,86.05,86.56,138300.0,67.6477,67.8432,67.3035,67.7024,138300.0
2011-03-02 10:30:00,86.56,86.83,86.3,86.54,204600.0,67.7024,67.9136,67.4991,67.6868,204600.0
2011-03-02 11:00:00,86.6,86.92,85.82,86.16,182700.0,67.7337,67.984,67.1236,67.3896,182700.0
2011-03-02 11:30:00,86.15,86.25,85.56,85.62,228200.0,67.3817,67.46,66.9203,66.9672,228200.0
2011-03-02 12:00:00,85.66,86.52,85.62,86.49,68200.0,66.9985,67.6711,66.9672,67.6477,68200.0
2011-03-02 12:30:00,86.5,86.9,86.43,86.77,115200.0,67.6555,67.9683,67.6007,67.8667,115200.0
2011-03-02 13:00:00,86.76,86.9,86.5,86.62,38500.0,67.8588,67.9683,67.6555,67.7493,38500.0
2011-03-02 13:30:00,86.61,86.73,86.05,86.12,61400.0,67.7415,67.8354,67.3035,67.3583,61400.0
2011-03-02 14:00:00,86.19,86.73,85.98,86.48,199000.0,67.413,67.8354,67.2488,67.6398,199000.0
2011-03-02 14:30:00,86.47,86.88,86.41,86.64,204700.0,67.632,67.9527,67.5851,67.765,204700.0
2011-03-02 15:00:00,86.64,87.05,86.64,86.71,167700.0,67.765,68.0857,67.765,67.8197,167700.0
2011-03-02 15:30:00,86.73,86.84,86.55,86.65,311500.0,67.8354,67.9214,67.6946,67.7728,311500.0
2011-03-03 09:30:00,87.78,88.6,87.6,88.54,149300.0,68.6566,69.298,68.5158,69.2511,149300.0
2011-03-03 10:00:00,88.53,88.99,88.33,88.95,133000.0,69.2432,69.603,69.0868,69.5717,133000.0
2011-03-03 10:30:00,88.99,89.41,88.84,89.37,118600.0,69.603,69.9315,69.4857,69.9002,118600.0
2011-03-03 11:00:00,89.38,89.67,89.33,89.5,220700.0,69.9081,70.1349,69.869,70.0019,220700.0
2011-03-03 11:30:00,89.46,89.75,89.32,89.54,113600.0,69.9706,70.1975,69.8611,70.0332,113600.0
2011-03-03 12:00:00,89.51,89.6,89.39,89.52,64400.0,70.0097,70.0801,69.9159,70.0176,64400.0
2011-03-03 12:30:00,89.49,89.52,89.38,89.46,71600.0,69.9941,70.0176,69.9081,69.9706,71600.0
2011-03-03 13:00:00,89.47,89.66,89.46,89.52,40500.0,69.9785,70.1271,69.9706,70.0176,40500.0
2011-03-03 13:30:00,89.51,89.67,89.47,89.51,53300.0,70.0097,70.1349,69.9785,70.0097,53300.0
2011-03-03 14:00:00,89.52,89.73,89.48,89.59,119800.0,70.0176,70.1818,69.9863,70.0723,119800.0
2011-03-03 14:30:00,89.6,89.75,89.56,89.65,153300.0,70.0801,70.1975,70.0489,70.1192,153300.0
2011-03-03 15:00:00,89.65,89.71,89.56,89.65,110400.0,70.1192,70.1662,70.0489,70.1192,110400.0
2011-03-03 15:30:00,89.64,89.64,89.46,89.55,311100.0,70.1114,70.1114,69.9706,70.041,311100.0
2011-03-04 09:30:00,89.7,89.7,88.71,88.83,71800.0,70.1584,70.1584,69.384,69.4779,71800.0
2011-03-04 10:00:00,88.82,88.91,87.9,88.22,97000.0,69.4701,69.5405,68.7505,69.0008,97000.0
2011-03-04 10:30:00,88.21,88.56,88.16,88.28,103200.0,68.993,69.2667,68.9538,69.0477,103200.0
2011-03-04 11:00:00,88.28,88.37,87.96,88.2,75300.0,69.0477,69.1181,68.7974,68.9851,75300.0
2011-03-04 11:30:00,88.18,88.41,87.88,87.9,94600.0,68.9695,69.1494,68.7348,68.7505,94600.0
2011-03-04 12:00:00,87.92,87.98,87.31,87.53,59300.0,68.7661,68.8131,68.289,68.4611,59300.0
2011-03-04 12:30:00,87.51,87.68,87.44,87.51,84300.0,68.4455,68.5784,68.3907,68.4455,84300.0
2011-03-04 13:00:00,87.5,87.6,87.17,87.25,49600.0,68.4376,68.5158,68.1795,68.2421,49600.0
2011-03-04 13:30:00,87.23,87.5,87.14,87.31,53600.0,68.2265,68.4376,68.1561,68.289,53600.0
2011-03-04 14:00:00,87.3,87.49,87.16,87.44,72200.0,68.2812,68.4298,68.1717,68.3907,72200.0
2011-03-04 14:30:00,87.43,87.44,87.16,87.28,109600.0,68.3829,68.3907,68.1717,68.2656,109600.0
2011-03-04 15:00:00,87.28,87.37,86.76,86.85,280400.0,68.2656,68.336,67.8588,67.9292,280400.0
2011-03-04 15:30:00,86.87,87.43,86.78,87.29,345000.0,67.9449,68.3829,67.8745,68.2734,345000.0
2011-03-07 09:30:00,87.56,87.6,86.65,87.04,285400.0,68.4846,68.5158,67.7728,68.0778,285400.0
2011-03-07 10:00:00,87.0,87.21,86.51,86.54,444800.0,68.0466,68.2108,67.6633,67.6868,444800.0
2011-03-07 10:30:00,86.55,86.56,85.88,86.07,222300.0,67.6946,67.7024,67.1706,67.3192,222300.0
2011-03-07 11:00:00,86.06,86.06,85.5,85.5,232700.0,67.3113,67.3113,66.8733,66.8733,232700.0
2011-03-07 11:30:00,85.5,85.58,85.12,85.41,151800.0,66.8733,66.9359,66.5761,66.803,151800.0
2011-03-07 12:00:00,85.43,85.6,85.06,85.13,204800.0,66.8186,66.9516,66.5292,66.584,204800.0
2011-03-07 12:30:00,85.1,85.33,85.03,85.05,167900.0,66.5605,66.7404,66.5057,66.5214,167900.0
2011-03-07 13:00:00,85.05,85.19,84.93,85.12,112600.0,66.5214,66.6309,66.4275,66.5761,112600.0
2011-03-07 13:30:00,85.11,85.39,85.03,85.32,146100.0,66.5683,66.7873,66.5057,66.7326,146100.0
2011-03-07 14:00:00,85.3,85.53,85.29,85.44,127900.0,66.7169,66.8968,66.7091,66.8264,127900.0
2011-03-07 14:30:00,85.4,85.55,85.33,85.41,84000.0,66.7951,66.9125,66.7404,66.803,84000.0
2011-03-07 15:00:00,85.38,85.68,85.25,85.59,154600.0,66.7795,67.0141,66.6778,66.9437,154600.0
2011-03-07 15:30:00,85.61,85.69,85.17,85.22,322600.0,66.9594,67.022,66.6152,66.6543,322600.0
2011-03-08 09:30:00,85.37,85.72,84.58,85.72,193400.0,66.7717,67.0454,66.1538,67.0454,193400.0
2011-03-08 10:00:00,85.67,86.71,85.67,86.43,127100.0,67.0063,67.8197,67.0063,67.6007,127100.0
2011-03-08 10:30:00,86.5,86.79,86.22,86.36,124800.0,67.6555,67.8823,67.4365,67.546,124800.0
2011-03-08 11:00:00,86.38,86.87,86.19,86.82,91900.0,67.5616,67.9449,67.413,67.9058,91900.0
2011-03-08 11:30:00,86.9,87.09,86.79,86.87,175200.0,67.9683,68.117,67.8823,67.9449,175200.0
2011-03-08 12:00:00,86.86,86.92,86.64,86.64,122200.0,67.9371,67.984,67.765,67.765,122200.0
2011-03-08 12:30:00,86.64,86.7,86.4,86.51,105500.0,67.765,67.8119,67.5773,67.6633,105500.0
2011-03-08 13:00:00,86.49,86.76,86.48,86.67,75800.0,67.6477,67.8588,67.6398,67.7885,75800.0
2011-03-08 13:30:00,86.67,86.75,86.55,86.68,61800.0,67.7885,67.851,67.6946,67.7963,61800.0
2011-03-08 14:00:00,86.67,86.72,85.97,86.16,169900.0,67.7885,67.8276,67.241,67.3896,169900.0
2011-03-08 14:30:00,86.18,86.35,85.89,86.22,210700.0,67.4052,67.5382,67.1784,67.4365,210700.0
2011-03-08 15:00:00,86.22,86.38,86.11,86.26,158300.0,67.4365,67.5616,67.3505,67.4678,158300.0
2011-03-08 15:30:00,86.26,86.28,85.96,85.98,323800.0,67.4678,67.4834,67.2331,67.2488,323800.0
2011-03-09 09:30:00,85.77,85.8,84.74,84.91,202400.0,67.0845,67.108,66.2789,66.4119,202400.0
2011-03-09 10:00:00,85.0,85.64,84.74,85.61,304200.0,66.4823,66.9828,66.2789,66.9594,304200.0
2011-03-09 10:30:00,85.59,86.0,85.13,85.25,127100.0,66.9437,67.2644,66.584,66.6778,127100.0
2011-03-09 11:00:00,85.26,85.56,85.0,85.4,146200.0,66.6856,66.9203,66.4823,66.7951,146200.0
2011-03-09 11:30:00,85.44,86.11,85.16,85.96,151700.0,66.8264,67.3505,66.6074,67.2331,151700.0
2011-03-09 12:00:00,85.99,86.2,85.76,85.81,74800.0,67.2566,67.4208,67.0767,67.1158,74800.0
2011-03-09 12:30:00,85.82,86.22,85.81,86.07,97300.0,67.1236,67.4365,67.1158,67.3192,97300.0
2011-03-09 13:00:00,86.04,86.18,85.83,85.97,75900.0,67.2957,67.4052,67.1315,67.241,75900.0
2011-03-09 13:30:00,85.99,86.15,85.79,85.92,50000.0,67.2566,67.3817,67.1002,67.2018,50000.0
2011-03-09 14:00:00,85.92,86.16,85.88,85.91,91600.0,67.2018,67.3896,67.1706,67.194,91600.0
2011-03-09 14:30:00,85.92,85.96,85.51,85.63,111400.0,67.2018,67.2331,66.8812,66.975,111400.0
2011-03-09 15:00:00,85.64,85.72,85.52,85.6,118100.0,66.9828,67.0454,66.889,66.9516,118100.0
2011-03-09 15:30:00,85.63,85.64,85.22,85.27,373700.0,66.975,66.9828,66.6543,66.6935,373700.0
2011-03-10 09:30:00,83.72,83.97,82.8,83.88,427700.0,65.4811,65.6767,64.7616,65.6063,427700.0
2011-03-10 10:00:00,83.84,84.34,83.45,84.06,247700.0,65.575,65.9661,65.2699,65.7471,247700.0
2011-03-10 10:30:00,84.07,84.63,83.7,84.47,310700.0,65.7549,66.1929,65.4655,66.0677,310700.0
2011-03-10 11:00:00,84.51,84.57,83.82,83.98,165600.0,66.099,66.146,65.5593,65.6845,165600.0
2011-03-10 11:30:00,83.94,84.32,83.85,84.26,76400.0,65.6532,65.9504,65.5828,65.9035,76400.0
2011-03-10 12:00:00,84.29,84.34,83.92,84.01,96100.0,65.927,65.9661,65.6376,65.708,96100.0
2011-03-10 12:30:00,84.04,84.61,83.96,84.61,117100.0,65.7314,66.1772,65.6688,66.1772,117100.0
2011-03-10 13:00:00,84.58,84.97,84.31,84.55,169400.0,66.1538,66.4588,65.9426,66.1303,169400.0
2011-03-10 13:30:00,84.53,84.55,83.85,84.06,101600.0,66.1147,66.1303,65.5828,65.7471,101600.0
2011-03-10 14:00:00,84.08,84.35,83.95,84.12,123100.0,65.7627,65.9739,65.661,65.794,123100.0
2011-03-10 14:30:00,84.12,84.44,84.04,84.12,92800.0,65.794,66.0443,65.7314,65.794,92800.0
2011-03-10 15:00:00,84.14,84.35,83.92,84.15,298600.0,65.8096,65.9739,65.6376,65.8175,298600.0
2011-03-10 15:30:00,84.15,84.67,84.08,84.24,234800.0,65.8175,66.2242,65.7627,65.8878,234800.0
2011-03-11 09:30:00,84.2,84.58,83.61,84.39,269400.0,65.8566,66.1538,65.3951,66.0052,269400.0
2011-03-11 10:00:00,84.39,84.61,84.01,84.17,232500.0,66.0052,66.1772,65.708,65.8331,232500.0
2011-03-11 10:30:00,84.17,84.57,84.04,84.35,114700.0,65.8331,66.146,65.7314,65.9739,114700.0
2011-03-11 11:00:00,84.35,84.39,83.9,84.16,100200.0,65.9739,66.0052,65.6219,65.8253,100200.0
2011-03-11 11:30:00,84.17,84.54,84.06,84.5,83800.0,65.8331,66.1225,65.7471,66.0912,83800.0
2011-03-11 12:00:00,84.51,85.19,84.47,84.95,84400.0,66.099,66.6309,66.0677,66.4432,84400.0
2011-03-11 12:30:00,84.95,85.03,84.71,84.87,49300.0,66.4432,66.5057,66.2555,66.3806,49300.0
2011-03-11 13:00:00,84.87,84.92,84.59,84.66,61300.0,66.3806,66.4197,66.1616,66.2163,61300.0
2011-03-11 13:30:00,84.64,84.98,84.59,84.77,74000.0,66.2007,66.4666,66.1616,66.3024,74000.0
2011-03-11 14:00:00,84.77,85.29,84.72,85.04,126500.0,66.3024,66.7091,66.2633,66.5136,126500.0
2011-03-11 14:30:00,85.02,85.22,84.94,85.02,84700.0,66.4979,66.6543,66.4353,66.4979,84700.0
2011-03-11 15:00:00,85.01,85.53,85.0,85.52,119600.0,66.4901,66.8968,66.4823,66.889,119600.0
2011-03-11 15:30:00,85.53,85.58,85.22,85.35,236600.0,66.8968,66.9359,66.6543,66.756,236600.0
2011-03-14 09:30:00,85.0,86.7,84.74,86.33,396300.0,66.4823,67.8119,66.2789,67.5225,396300.0
2011-03-14 10:00:00,86.31,86.38,85.75,85.94,183200.0,67.5069,67.5616,67.0689,67.2175,183200.0
2011-03-14 10:30:00,85.92,86.04,85.45,85.52,133700.0,67.2018,67.2957,66.8342,66.889,133700.0
2011-03-14 11:00:00,85.55,85.89,85.39,85.55,119900.0,66.9125,67.1784,66.7873,66.9125,119900.0
2011-03-14 11:30:00,85.55,85.69,85.41,85.62,151300.0,66.9125,67.022,66.803,66.9672,151300.0
2011-03-14 12:00:00,85.62,85.71,85.44,85.52,105700.0,66.9672,67.0376,66.8264,66.889,105700.0
2011-03-14 12:30:00,85.52,85.55,85.2,85.44,69200.0,66.889,66.9125,66.6387,66.8264,69200.0
2011-03-14 13:00:00,85.45,85.94,85.43,85.67,103300.0,66.8342,67.2175,66.8186,67.0063,103300.0
2011-03-14 13:30:00,85.68,85.71,85.44,85.59,120300.0,67.0141,67.0376,66.8264,66.9437,120300.0
2011-03-14 14:00:00,85.59,85.98,85.5,85.95,159300.0,66.9437,67.2488,66.8733,67.2253,159300.0
2011-03-14 14:30:00,85.96,85.98,85.61,85.81,111800.0,67.2331,67.2488,66.9594,67.1158,111800.0
2011-03-14 15:00:00,85.8,86.17,85.68,85.92,140100.0,67.108,67.3974,67.0141,67.2018,140100.0
2011-03-14 15:30:00,85.92,86.23,85.73,86.03,243300.0,67.2018,67.4443,67.0532,67.2879,243300.0
2011-03-15 09:30:00,83.66,84.59,83.11,84.07,219900.0,65.4342,66.1616,65.004,65.7549,219900.0
2011-03-15 10:00:00,84.04,84.72,83.92,84.72,142000.0,65.7314,66.2633,65.6376,66.2633,142000.0
2011-03-15 10:30:00,84.69,84.95,84.15,84.86,88000.0,66.2398,66.4432,65.8175,66.3728,88000.0
2011-03-15 11:00:00,84.82,85.0,84.47,84.97,86300.0,66.3415,66.4823,66.0677,66.4588,86300.0
2011-03-15 11:30:00,84.97,85.15,84.7,85.04,73900.0,66.4588,66.5996,66.2476,66.5136,73900.0
2011-03-15 12:00:00,85.04,85.53,84.96,85.45,50300.0,66.5136,66.8968,66.451,66.8342,50300.0
2011-03-15 12:30:00,85.4,85.4,84.52,84.87,66000.0,66.7951,66.7951,66.1068,66.3806,66000.0
2011-03-15 13:00:00,84.85,85.07,84.64,84.67,53500.0,66.365,66.537,66.2007,66.2242,53500.0
2011-03-15 13:30:00,84.69,85.03,84.69,85.0,37400.0,66.2398,66.5057,66.2398,66.4823,37400.0
2011-03-15 14:00:00,85.01,85.75,84.96,85.64,135500.0,66.4901,67.0689,66.451,66.9828,135500.0
2011-03-15 14:30:00,85.65,85.94,85.47,85.58,183000.0,66.9907,67.2175,66.8499,66.9359,183000.0
2011-03-15 15:00:00,85.56,86.3,85.54,86.05,128800.0,66.9203,67.4991,66.9046,67.3035,128800.0
2011-03-15 15:30:00,86.05,86.46,85.65,85.74,317800.0,67.3035,67.6242,66.9907,67.0611,317800.0
2011-03-16 09:30:00,85.91,86.34,85.55,86.33,264900.0,67.194,67.5303,66.9125,67.5225,264900.0
2011-03-16 10:00:00,86.33,86.87,86.31,86.77,203000.0,67.5225,67.9449,67.5069,67.8667,203000.0
2011-03-16 10:30:00,86.77,87.16,86.62,86.99,230900.0,67.8667,68.1717,67.7493,68.0387,230900.0
2011-03-16 11:00:00,87.0,87.61,86.01,86.53,384900.0,68.0466,68.5237,67.2722,67.679,384900.0
2011-03-16 11:30:00,86.54,86.76,86.36,86.44,125600.0,67.6868,67.8588,67.546,67.6086,125600.0
2011-03-16 12:00:00,86.45,86.8,86.19,86.7,159900.0,67.6164,67.8901,67.413,67.8119,159900.0
2011-03-16 12:30:00,86.76,86.77,86.21,86.45,87700.0,67.8588,67.8667,67.4287,67.6164,87700.0
2011-03-16 13:00:00,86.46,86.56,86.11,86.38,81100.0,67.6242,67.7024,67.3505,67.5616,81100.0
2011-03-16 13:30:00,86.39,86.4,86.08,86.25,143200.0,67.5695,67.5773,67.327,67.46,143200.0
2011-03-16 14:00:00,86.21,86.26,85.17,85.88,231100.0,67.4287,67.4678,66.6152,67.1706,231100.0
2011-03-16 14:30:00,85.93,87.01,85.86,86.55,172700.0,67.2097,68.0544,67.1549,67.6946,172700.0
2011-03-16 15:00:00,86.54,86.71,85.94,86.15,181700.0,67.6868,67.8197,67.2175,67.3817,181700.0
2011-03-16 15:30:00,86.12,86.38,85.84,85.9,323500.0,67.3583,67.5616,67.1393,67.1862,323500.0
2011-03-17 09:30:00,88.2,88.47,86.98,87.47,194500.0,68.9851,69.1963,68.0309,68.4142,194500.0
2011-03-17 10:00:00,87.48,88.54,87.46,88.38,142200.0,68.422,69.2511,68.4063,69.1259,142200.0
2011-03-17 10:30:00,88.38,88.48,87.92,88.14,100100.0,69.1259,69.2041,68.7661,68.9382,100100.0
2011-03-17 11:00:00,88.15,88.3,87.7,87.75,92200.0,68.946,69.0633,68.5941,68.6332,92200.0
2011-03-17 11:30:00,87.76,88.04,87.53,87.58,59700.0,68.641,68.86,68.4611,68.5002,59700.0
2011-03-17 12:00:00,87.61,88.01,87.59,87.89,44100.0,68.5237,68.8365,68.508,68.7427,44100.0
2011-03-17 12:30:00,87.86,88.0,87.58,87.62,53700.0,68.7192,68.8287,68.5002,68.5315,53700.0
2011-03-17 13:00:00,87.59,87.81,87.05,87.07,81100.0,68.508,68.6801,68.0857,68.1013,81100.0
2011-03-17 13:30:00,87.02,87.36,86.79,87.2,72600.0,68.0622,68.3281,67.8823,68.203,72600.0
2011-03-17 14:00:00,87.19,87.75,87.02,87.52,216300.0,68.1952,68.6332,68.0622,68.4533,216300.0
2011-03-17 14:30:00,87.52,87.85,87.5,87.69,74200.0,68.4533,68.7114,68.4376,68.5862,74200.0
2011-03-17 15:00:00,87.68,88.06,87.57,88.0,251100.0,68.5784,68.8756,68.4924,68.8287,251100.0
2011-03-17 15:30:00,88.01,88.28,88.0,88.05,317900.0,68.8365,69.0477,68.8287,68.8678,317900.0
2011-03-18 09:30:00,88.95,89.79,88.9,89.59,427400.0,69.5717,70.2287,69.5326,70.0723,427400.0
2011-03-18 10:00:00,89.59,89.65,88.77,89.31,236800.0,70.0723,70.1192,69.431,69.8533,236800.0
2011-03-18 10:30:00,89.26,89.9,89.24,89.66,136200.0,69.8142,70.3148,69.7986,70.1271,136200.0
2011-03-18 11:00:00,89.6,89.95,89.38,89.49,108600.0,70.0801,70.3539,69.9081,69.9941,108600.0
2011-03-18 11:30:00,89.41,89.56,88.97,89.31,70800.0,69.9315,70.0489,69.5874,69.8533,70800.0
2011-03-18 12:00:00,89.31,89.71,89.14,89.67,100300.0,69.8533,70.1662,69.7204,70.1349,100300.0
2011-03-18 12:30:00,89.67,89.74,89.3,89.31,65700.0,70.1349,70.1896,69.8455,69.8533,65700.0
2011-03-18 13:00:00,89.32,89.42,89.29,89.42,86900.0,69.8611,69.9394,69.8377,69.9394,86900.0
2011-03-18 13:30:00,89.43,89.51,89.22,89.22,47900.0,69.9472,70.0097,69.7829,69.7829,47900.0
2011-03-18 14:00:00,89.23,89.29,88.92,89.14,117900.0,69.7907,69.8377,69.5483,69.7204,117900.0
2011-03-18 14:30:00,89.17,89.28,88.62,88.75,82500.0,69.7438,69.8299,69.3136,69.4153,82500.0
2011-03-18 15:00:00,88.74,88.85,88.46,88.58,188800.0,69.4075,69.4935,69.1885,69.2824,188800.0
2011-03-18 15:30:00,88.58,88.82,88.5,88.74,293500.0,69.2824,69.4701,69.2198,69.4075,293500.0
2011-03-21 09:30:00,90.09,90.21,89.69,89.95,153800.0,70.4634,70.5572,70.1505,70.3539,153800.0
2011-03-21 10:00:00,89.96,90.72,89.85,90.71,111100.0,70.3617,70.9561,70.2757,70.9483,111100.0
2011-03-21 10:30:00,90.68,90.72,89.97,90.11,162500.0,70.9249,70.9561,70.3695,70.479,162500.0
2011-03-21 11:00:00,90.13,90.32,89.94,89.99,82800.0,70.4947,70.6433,70.3461,70.3852,82800.0
2011-03-21 11:30:00,90.0,90.15,89.92,89.98,99500.0,70.393,70.5103,70.3304,70.3774,99500.0
2011-03-21 12:00:00,90.01,90.13,89.9,90.01,40600.0,70.4008,70.4947,70.3148,70.4008,40600.0
2011-03-21 12:30:00,90.02,90.03,89.84,89.88,32600.0,70.4086,70.4165,70.2679,70.2991,32600.0
2011-03-21 13:00:00,89.89,90.1,89.77,89.85,51800.0,70.307,70.4712,70.2131,70.2757,51800.0
2011-03-21 13:30:00,89.88,89.98,89.69,89.98,58000.0,70.2991,70.3774,70.1505,70.3774,58000.0
2011-03-21 14:00:00,89.97,89.99,89.82,89.88,70700.0,70.3695,70.3852,70.2522,70.2991,70700.0
2011-03-21 14:30:00,89.89,90.05,89.85,89.86,87200.0,70.307,70.4321,70.2757,70.2835,87200.0
2011-03-21 15:00:00,89.85,90.03,89.76,89.84,107000.0,70.2757,70.4165,70.2053,70.2679,107000.0
2011-03-21 15:30:00,89.87,90.26,89.84,90.22,202700.0,70.2913,70.5964,70.2679,70.5651,202700.0
2011-03-22 09:30:00,90.35,90.4,89.52,89.52,132100.0,70.6667,70.7059,70.0176,70.0176,132100.0
2011-03-22 10:00:00,89.51,90.32,89.41,90.32,118200.0,70.0097,70.6433,69.9315,70.6433,118200.0
2011-03-22 10:30:00,90.28,90.29,89.74,89.75,70900.0,70.612,70.6198,70.1896,70.1975,70900.0
2011-03-22 11:00:00,89.73,89.96,89.66,89.84,54000.0,70.1818,70.3617,70.1271,70.2679,54000.0
2011-03-22 11:30:00,89.87,90.05,89.74,90.04,66500.0,70.2913,70.4321,70.1896,70.4243,66500.0
2011-03-22 12:00:00,90.07,90.17,89.91,90.09,57500.0,70.4477,70.526,70.3226,70.4634,57500.0
2011-03-22 12:30:00,90.06,90.08,89.86,90.05,39000.0,70.4399,70.4556,70.2835,70.4321,39000.0
2011-03-22 13:00:00,90.04,90.25,89.96,90.1,93100.0,70.4243,70.5885,70.3617,70.4712,93100.0
2011-03-22 13:30:00,90.08,90.22,89.99,90.17,72000.0,70.4556,70.5651,70.3852,70.526,72000.0
2011-03-22 14:00:00,90.17,90.19,89.87,89.94,82900.0,70.526,70.5416,70.2913,70.3461,82900.0
2011-03-22 14:30:00,89.96,90.45,89.92,90.42,155700.0,70.3617,70.745,70.3304,70.7215,155700.0
2011-03-22 15:00:00,90.44,90.55,90.34,90.51,165900.0,70.7371,70.8232,70.6589,70.7919,165900.0
2011-03-22 15:30:00,90.5,90.6,90.4,90.51,243900.0,70.7841,70.8623,70.7059,70.7919,243900.0
2011-03-23 09:30:00,90.3,90.3,89.72,89.91,80000.0,70.6276,70.6276,70.174,70.3226,80000.0
2011-03-23 10:00:00,89.89,89.89,89.42,89.74,71900.0,70.307,70.307,69.9394,70.1896,71900.0
2011-03-23 10:30:00,89.77,89.9,89.41,89.76,84400.0,70.2131,70.3148,69.9315,70.2053,84400.0
2011-03-23 11:00:00,89.76,90.39,89.75,90.38,53300.0,70.2053,70.698,70.1975,70.6902,53300.0
2011-03-23 11:30:00,90.38,90.72,90.37,90.64,119800.0,70.6902,70.9561,70.6824,70.8936,119800.0
2011-03-23 12:00:00,90.66,90.99,90.63,90.94,152900.0,70.9092,71.1673,70.8857,71.1282,152900.0
2011-03-23 12:30:00,90.94,91.09,90.89,91.03,59300.0,71.1282,71.2455,71.0891,71.1986,59300.0
2011-03-23 13:00:00,91.05,91.27,90.95,91.24,75800.0,71.2142,71.3863,71.136,71.3629,75800.0
2011-03-23 13:30:00,91.25,91.67,91.24,91.59,96900.0,71.3707,71.6992,71.3629,71.6366,96900.0
2011-03-23 14:00:00,91.6,91.65,91.55,91.59,163700.0,71.6444,71.6835,71.6053,71.6366,163700.0
2011-03-23 14:30:00,91.57,92.36,91.51,92.32,223000.0,71.621,72.2389,71.574,72.2076,223000.0
2011-03-23 15:00:00,92.31,92.55,92.23,92.45,223600.0,72.1997,72.3875,72.1372,72.3092,223600.0
2011-03-23 15:30:00,92.46,92.49,92.13,92.17,278800.0,72.3171,72.3405,72.059,72.0902,278800.0
2011-03-24 09:30:00,92.59,92.79,91.99,92.33,199000.0,72.4187,72.5752,71.9495,72.2154,199000.0
2011-03-24 10:00:00,92.31,92.44,91.91,92.22,273700.0,72.1997,72.3014,71.8869,72.1294,273700.0
2011-03-24 10:30:00,92.26,92.81,92.22,92.81,191400.0,72.1606,72.5908,72.1294,72.5908,191400.0
2011-03-24 11:00:00,92.82,92.86,92.45,92.54,114800.0,72.5986,72.6299,72.3092,72.3796,114800.0
2011-03-24 11:30:00,92.52,92.72,92.5,92.68,94200.0,72.364,72.5204,72.3484,72.4891,94200.0
2011-03-24 12:00:00,92.69,92.76,92.59,92.72,62600.0,72.497,72.5517,72.4187,72.5204,62600.0
2011-03-24 12:30:00,92.71,92.71,92.45,92.53,54000.0,72.5126,72.5126,72.3092,72.3718,54000.0
2011-03-24 13:00:00,92.51,92.68,92.49,92.62,43700.0,72.3562,72.4891,72.3405,72.4422,43700.0
2011-03-24 13:30:00,92.62,92.84,92.55,92.74,155200.0,72.4422,72.6143,72.3875,72.5361,155200.0
2011-03-24 14:00:00,92.71,92.76,92.62,92.66,67500.0,72.5126,72.5517,72.4422,72.4735,67500.0
2011-03-24 14:30:00,92.66,92.82,92.66,92.79,56800.0,72.4735,72.5986,72.4735,72.5752,56800.0
2011-03-24 15:00:00,92.8,93.05,92.77,93.02,135100.0,72.583,72.7785,72.5595,72.7551,135100.0
2011-03-24 15:30:00,93.0,93.04,92.87,92.95,298400.0,72.7394,72.7707,72.6377,72.7003,298400.0
2011-03-25 09:30:00,93.11,93.26,92.74,93.0,73600.0,72.8255,72.9428,72.5361,72.7394,73600.0
2011-03-25 10:00:00,93.01,93.06,92.8,93.03,82800.0,72.7472,72.7864,72.583,72.7629,82800.0
2011-03-25 10:30:00,93.06,93.27,93.03,93.21,133000.0,72.7864,72.9506,72.7629,72.9037,133000.0
2011-03-25 11:00:00,93.22,93.46,93.17,93.39,76800.0,72.9115,73.0992,72.8724,73.0445,76800.0
2011-03-25 11:30:00,93.4,93.58,93.3,93.55,102200.0,73.0523,73.1931,72.9741,73.1696,102200.0
2011-03-25 12:00:00,93.55,93.66,93.42,93.63,82000.0,73.1696,73.2556,73.0679,73.2322,82000.0
2011-03-25 12:30:00,93.64,93.64,93.52,93.53,306000.0,73.24,73.24,73.1461,73.154,306000.0
2011-03-25 13:00:00,93.52,93.55,93.25,93.39,85700.0,73.1461,73.1696,72.935,73.0445,85700.0
2011-03-25 13:30:00,93.38,93.38,93.07,93.18,86200.0,73.0366,73.0366,72.7942,72.8802,86200.0
2011-03-25 14:00:00,93.21,93.28,92.99,93.1,48900.0,72.9037,72.9584,72.7316,72.8176,48900.0
2011-03-25 14:30:00,93.06,93.23,93.01,93.12,40800.0,72.7864,72.9193,72.7472,72.8333,40800.0
2011-03-25 15:00:00,93.13,93.15,92.88,92.88,165200.0,72.8411,72.8568,72.6456,72.6456,165200.0
2011-03-25 15:30:00,92.9,93.17,92.87,92.98,147700.0,72.6612,72.8724,72.6377,72.7238,147700.0
2011-03-28 09:30:00,93.75,93.87,93.04,93.73,145100.0,73.326,73.4199,72.7707,73.3104,145100.0
2011-03-28 10:00:00,93.81,93.86,93.2,93.29,108600.0,73.373,73.4121,72.8959,72.9663,108600.0
2011-03-28 10:30:00,93.28,93.44,92.95,93.05,103300.0,72.9584,73.0836,72.7003,72.7785,103300.0
2011-03-28 11:00:00,93.03,93.2,92.81,93.12,75400.0,72.7629,72.8959,72.5908,72.8333,75400.0
2011-03-28 11:30:00,93.12,93.33,92.93,93.33,88500.0,72.8333,72.9975,72.6847,72.9975,88500.0
2011-03-28 12:00:00,93.33,93.34,93.11,93.19,122100.0,72.9975,73.0054,72.8255,72.888,122100.0
2011-03-28 12:30:00,93.17,93.43,93.17,93.37,53000.0,72.8724,73.0758,72.8724,73.0288,53000.0
2011-03-28 13:00:00,93.38,93.39,93.19,93.26,88200.0,73.0366,73.0445,72.888,72.9428,88200.0
2011-03-28 13:30:00,93.27,93.39,93.2,93.29,47400.0,72.9506,73.0445,72.8959,72.9663,47400.0
2011-03-28 14:00:00,93.32,93.49,93.16,93.39,108100.0,72.9897,73.1227,72.8646,73.0445,108100.0
2011-03-28 14:30:00,93.37,93.43,93.09,93.31,83500.0,73.0288,73.0758,72.8098,72.9819,83500.0
2011-03-28 15:00:00,93.3,93.58,93.26,93.5,129400.0,72.9741,73.1931,72.9428,73.1305,129400.0
2011-03-28 15:30:00,93.5,93.6,93.26,93.36,294200.0,73.1305,73.2087,72.9428,73.021,294200.0
2011-03-29 09:30:00,93.09,93.22,92.6,93.05,145100.0,72.8098,72.9115,72.4266,72.7785,145100.0
2011-03-29 10:00:00,93.02,93.7,92.9,93.3,228100.0,72.7551,73.2869,72.6612,72.9741,228100.0
2011-03-29 10:30:00,93.32,93.79,93.3,93.62,45400.0,72.9897,73.3573,72.9741,73.2244,45400.0
2011-03-29 11:00:00,93.67,94.01,93.58,93.96,91000.0,73.2635,73.5294,73.1931,73.4903,91000.0
2011-03-29 11:30:00,93.95,94.15,93.88,94.08,35600.0,73.4825,73.6389,73.4277,73.5841,35600.0
2011-03-29 12:00:00,94.1,94.15,93.87,93.91,65700.0,73.5998,73.6389,73.4199,73.4512,65700.0
2011-03-29 12:30:00,93.92,94.2,93.91,94.18,37300.0,73.459,73.678,73.4512,73.6624,37300.0
2011-03-29 13:00:00,94.18,94.3,94.16,94.22,46500.0,73.6624,73.7562,73.6467,73.6936,46500.0
2011-03-29 13:30:00,94.21,94.27,94.15,94.15,45100.0,73.6858,73.7328,73.6389,73.6389,45100.0
2011-03-29 14:00:00,94.16,94.36,94.13,94.22,79400.0,73.6467,73.8031,73.6233,73.6936,79400.0
2011-03-29 14:30:00,94.22,94.41,94.11,94.29,74100.0,73.6936,73.8423,73.6076,73.7484,74100.0
2011-03-29 15:00:00,94.29,94.49,94.17,94.42,169900.0,73.7484,73.9048,73.6545,73.8501,169900.0
2011-03-29 15:30:00,94.42,94.45,94.18,94.35,155200.0,73.8501,73.8735,73.6624,73.7953,155200.0
2011-03-30 09:30:00,94.74,94.99,94.39,94.71,213300.0,74.1004,74.2959,73.8266,74.0769,213300.0
2011-03-30 10:00:00,94.7,94.83,94.64,94.69,98600.0,74.0691,74.1708,74.0221,74.0613,98600.0
2011-03-30 10:30:00,94.7,94.82,94.54,94.75,150800.0,74.0691,74.1629,73.9439,74.1082,150800.0
2011-03-30 11:00:00,94.78,94.79,94.62,94.65,21500.0,74.1316,74.1395,74.0065,74.03,21500.0
2011-03-30 11:30:00,94.63,94.7,94.6,94.65,29300.0,74.0143,74.0691,73.9909,74.03,29300.0
2011-03-30 12:00:00,94.65,94.79,94.48,94.77,66000.0,74.03,74.1395,73.897,74.1238,66000.0
2011-03-30 12:30:00,94.71,94.82,94.48,94.67,29400.0,74.0769,74.1629,73.897,74.0456,29400.0
2011-03-30 13:00:00,94.67,94.75,94.64,94.65,25200.0,74.0456,74.1082,74.0221,74.03,25200.0
2011-03-30 13:30:00,94.66,94.67,94.51,94.57,21700.0,74.0378,74.0456,73.9205,73.9674,21700.0
2011-03-30 14:00:00,94.58,94.74,94.54,94.66,66900.0,73.9752,74.1004,73.9439,74.0378,66900.0
2011-03-30 14:30:00,94.67,94.72,94.5,94.64,108000.0,74.0456,74.0847,73.9126,74.0221,108000.0
2011-03-30 15:00:00,94.61,94.7,94.59,94.6,57500.0,73.9987,74.0691,73.983,73.9909,57500.0
2011-03-30 15:30:00,94.6,94.72,94.57,94.63,200200.0,73.9909,74.0847,73.9674,74.0143,200200.0
2011-03-31 09:30:00,94.46,94.74,94.34,94.69,93900.0,73.8814,74.1004,73.7875,74.0613,93900.0
2011-03-31 10:00:00,94.69,94.79,94.41,94.75,75000.0,74.0613,74.1395,73.8423,74.1082,75000.0
2011-03-31 10:30:00,94.77,94.82,94.48,94.64,96000.0,74.1238,74.1629,73.897,74.0221,96000.0
2011-03-31 11:00:00,94.67,94.72,94.49,94.61,110600.0,74.0456,74.0847,73.9048,73.9987,110600.0
2011-03-31 11:30:00,94.61,94.75,94.39,94.68,39400.0,73.9987,74.1082,73.8266,74.0534,39400.0
2011-03-31 12:00:00,94.68,94.78,94.65,94.7,52000.0,74.0534,74.1316,74.03,74.0691,52000.0
2011-03-31 12:30:00,94.71,94.98,94.7,94.94,26900.0,74.0769,74.2881,74.0691,74.2568,26900.0
2011-03-31 13:00:00,94.94,94.95,94.87,94.9,20900.0,74.2568,74.2646,74.202,74.2255,20900.0
2011-03-31 13:30:00,94.9,95.0,94.89,94.92,22200.0,74.2255,74.3037,74.2177,74.2411,22200.0
2011-03-31 14:00:00,94.92,95.0,94.83,94.84,48200.0,74.2411,74.3037,74.1708,74.1786,48200.0
2011-03-31 14:30:00,94.83,94.92,94.82,94.89,46800.0,74.1708,74.2411,74.1629,74.2177,46800.0
2011-03-31 15:00:00,94.89,94.93,94.8,94.88,46800.0,74.2177,74.249,74.1473,74.2099,46800.0
2011-03-31 15:30:00,94.87,94.93,94.68,94.73,186300.0,74.202,74.249,74.0534,74.0925,186300.0
2011-04-01 09:30:00,95.53,95.94,94.99,95.15,137800.0,74.7183,75.0389,74.2959,74.421,137800.0
2011-04-01 10:00:00,95.15,95.54,95.12,95.2,123100.0,74.421,74.7261,74.3976,74.4601,123100.0
2011-04-01 10:30:00,95.2,95.36,94.98,95.01,76000.0,74.4601,74.5853,74.2881,74.3115,76000.0
2011-04-01 11:00:00,95.02,95.15,95.0,95.12,86900.0,74.3194,74.421,74.3037,74.3976,86900.0
2011-04-01 11:30:00,95.12,95.18,94.91,95.05,190300.0,74.3976,74.4445,74.2333,74.3428,190300.0
2011-04-01 12:00:00,95.07,95.52,94.99,95.52,40800.0,74.3585,74.7104,74.2959,74.7104,40800.0
2011-04-01 12:30:00,95.5,95.74,95.42,95.71,103000.0,74.6948,74.8825,74.6322,74.859,103000.0
2011-04-01 13:00:00,95.67,95.68,95.49,95.5,26000.0,74.8278,74.8356,74.687,74.6948,26000.0
2011-04-01 13:30:00,95.49,95.76,95.48,95.76,31000.0,74.687,74.8981,74.6791,74.8981,31000.0
2011-04-01 14:00:00,95.75,95.84,95.72,95.81,26300.0,74.8903,74.9607,74.8669,74.9373,26300.0
2011-04-01 14:30:00,95.78,95.8,95.49,95.6,41600.0,74.9138,74.9294,74.687,74.773,41600.0
2011-04-01 15:00:00,95.59,95.65,95.34,95.59,89300.0,74.7652,74.8121,74.5696,74.7652,89300.0
2011-04-01 15:30:00,95.59,95.87,95.5,95.81,204900.0,74.7652,74.9842,74.6948,74.9373,204900.0
2011-04-04 09:30:00,96.44,96.44,95.37,95.53,195500.0,75.43,75.43,74.5931,74.7183,195500.0
2011-04-04 10:00:00,95.57,95.83,95.21,95.61,110600.0,74.7495,74.9529,74.468,74.7808,110600.0
2011-04-04 10:30:00,95.62,95.97,95.6,95.82,127300.0,74.7886,75.0624,74.773,74.9451,127300.0
2011-04-04 11:00:00,95.81,95.99,95.72,95.92,66400.0,74.9373,75.078,74.8669,75.0233,66400.0
2011-04-04 11:30:00,95.94,96.0,95.84,95.93,28900.0,75.0389,75.0859,74.9607,75.0311,28900.0
2011-04-04 12:00:00,95.93,96.21,95.9,96.09,75400.0,75.0311,75.2501,75.0076,75.1563,75400.0
2011-04-04 12:30:00,96.08,96.18,95.93,96.01,39700.0,75.1484,75.2266,75.0311,75.0937,39700.0
2011-04-04 13:00:00,95.99,96.04,95.8,95.86,24400.0,75.078,75.1171,74.9294,74.9764,24400.0
2011-04-04 13:30:00,95.86,95.88,95.6,95.74,31500.0,74.9764,74.992,74.773,74.8825,31500.0
2011-04-04 14:00:00,95.73,95.99,95.61,95.84,60900.0,74.8747,75.078,74.7808,74.9607,60900.0
2011-04-04 14:30:00,95.84,95.98,95.83,95.9,42400.0,74.9607,75.0702,74.9529,75.0076,42400.0
2011-04-04 15:00:00,95.88,96.19,95.83,96.16,70000.0,74.992,75.2345,74.9529,75.211,70000.0
2011-04-04 15:30:00,96.14,96.19,95.94,96.18,104400.0,75.1954,75.2345,75.0389,75.2266,104400.0
2011-04-05 09:30:00,96.25,96.25,95.48,95.86,84900.0,75.2814,75.2814,74.6791,74.9764,84900.0
2011-04-05 10:00:00,95.88,96.59,95.66,96.49,110100.0,74.992,75.5473,74.8199,75.4691,110100.0
2011-04-05 10:30:00,96.52,96.77,96.5,96.63,73600.0,75.4926,75.6881,75.4769,75.5786,73600.0
2011-04-05 11:00:00,96.6,96.83,96.5,96.76,83300.0,75.5551,75.735,75.4769,75.6803,83300.0
2011-04-05 11:30:00,96.79,96.99,96.61,96.93,57900.0,75.7038,75.8602,75.563,75.8133,57900.0
2011-04-05 12:00:00,96.92,97.01,96.8,97.0,61900.0,75.8054,75.8758,75.7116,75.868,61900.0
2011-04-05 12:30:00,97.0,97.06,96.84,96.98,66300.0,75.868,75.9149,75.7429,75.8524,66300.0
2011-04-05 13:00:00,96.98,97.09,96.89,96.93,42500.0,75.8524,75.9384,75.782,75.8133,42500.0
2011-04-05 13:30:00,96.94,96.97,96.83,96.89,46700.0,75.8211,75.8445,75.735,75.782,46700.0
2011-04-05 14:00:00,96.88,96.99,96.58,96.63,103000.0,75.7741,75.8602,75.5395,75.5786,103000.0
2011-04-05 14:30:00,96.65,96.65,96.25,96.48,107400.0,75.5943,75.5943,75.2814,75.4613,107400.0
2011-04-05 15:00:00,96.48,96.51,96.14,96.35,86000.0,75.4613,75.4848,75.1954,75.3596,86000.0
2011-04-05 15:30:00,96.34,96.53,96.08,96.19,224000.0,75.3518,75.5004,75.1484,75.2345,224000.0
2011-04-06 09:30:00,97.24,97.3,96.46,96.58,171100.0,76.0557,76.1026,75.4456,75.5395,171100.0
2011-04-06 10:00:00,96.59,96.82,96.39,96.71,78200.0,75.5473,75.7272,75.3909,75.6412,78200.0
2011-04-06 10:30:00,96.69,96.92,96.36,96.54,102000.0,75.6255,75.8054,75.3674,75.5082,102000.0
2011-04-06 11:00:00,96.55,96.55,95.95,95.95,118000.0,75.516,75.516,75.0468,75.0468,118000.0
2011-04-06 11:30:00,96.0,96.08,95.67,95.73,55200.0,75.0859,75.1484,74.8278,74.8747,55200.0
2011-04-06 12:00:00,95.67,96.0,95.58,95.96,57000.0,74.8278,75.0859,74.7574,75.0546,57000.0
2011-04-06 12:30:00,95.95,95.97,95.78,95.9,48400.0,75.0468,75.0624,74.9138,75.0076,48400.0
2011-04-06 13:00:00,95.91,96.17,95.87,96.01,18700.0,75.0155,75.2188,74.9842,75.0937,18700.0
2011-04-06 13:30:00,96.0,96.12,95.92,95.98,45600.0,75.0859,75.1797,75.0233,75.0702,45600.0
2011-04-06 14:00:00,95.99,96.17,95.95,95.98,21200.0,75.078,75.2188,75.0468,75.0702,21200.0
2011-04-06 14:30:00,96.0,96.13,95.83,95.94,219600.0,75.0859,75.1875,74.9529,75.0389,219600.0
2011-04-06 15:00:00,95.95,96.06,95.92,95.97,54600.0,75.0468,75.1328,75.0233,75.0624,54600.0
2011-04-06 15:30:00,95.99,96.07,95.91,95.99,76000.0,75.078,75.1406,75.0155,75.078,76000.0
2011-04-07 09:30:00,96.26,96.67,95.91,96.46,105600.0,75.2892,75.6099,75.0155,75.4456,105600.0
2011-04-07 10:00:00,96.43,96.69,96.21,96.22,116700.0,75.4222,75.6255,75.2501,75.2579,116700.0
2011-04-07 10:30:00,96.24,96.55,95.47,96.27,143100.0,75.2736,75.516,74.6713,75.297,143100.0
2011-04-07 11:00:00,96.28,96.52,96.2,96.32,110500.0,75.3049,75.4926,75.2423,75.3361,110500.0
2011-04-07 11:30:00,96.35,96.4,95.77,96.38,104400.0,75.3596,75.3987,74.906,75.3831,104400.0
2011-04-07 12:00:00,96.38,96.88,96.31,96.87,62500.0,75.3831,75.7741,75.3283,75.7663,62500.0
2011-04-07 12:30:00,96.85,97.3,96.84,97.21,128100.0,75.7507,76.1026,75.7429,76.0323,128100.0
2011-04-07 13:00:00,97.21,97.25,96.82,97.03,95300.0,76.0323,76.0635,75.7272,75.8915,95300.0
2011-04-07 13:30:00,97.0,97.13,96.89,97.03,100800.0,75.868,75.9697,75.782,75.8915,100800.0
2011-04-07 14:00:00,97.03,97.13,96.89,97.03,122200.0,75.8915,75.9697,75.782,75.8915,122200.0
2011-04-07 14:30:00,97.02,97.24,96.99,97.16,129700.0,75.8836,76.0557,75.8602,75.9931,129700.0
2011-04-07 15:00:00,97.16,97.19,96.76,96.83,196100.0,75.9931,76.0166,75.6803,75.735,196100.0
2011-04-07 15:30:00,96.82,96.97,96.75,96.92,292800.0,75.7272,75.8445,75.6725,75.8054,292800.0
2011-04-08 09:30:00,97.38,97.81,96.56,96.79,136300.0,76.1652,76.5015,75.5239,75.7038,136300.0
2011-04-08 10:00:00,96.8,96.85,96.41,96.6,134400.0,75.7116,75.7507,75.4065,75.5551,134400.0
2011-04-08 10:30:00,96.6,96.77,96.24,96.24,70200.0,75.5551,75.6881,75.2736,75.2736,70200.0
2011-04-08 11:00:00,96.22,96.23,95.88,95.88,61700.0,75.2579,75.2658,74.992,74.992,61700.0
2011-04-08 11:30:00,95.87,96.17,95.83,95.95,45800.0,74.9842,75.2188,74.9529,75.0468,45800.0
2011-04-08 12:00:00,95.93,96.02,95.85,95.92,25100.0,75.0311,75.1015,74.9685,75.0233,25100.0
2011-04-08 12:30:00,95.95,96.09,95.63,95.7,50200.0,75.0468,75.1563,74.7965,74.8512,50200.0
2011-04-08 13:00:00,95.7,95.93,95.67,95.91,23700.0,74.8512,75.0311,74.8278,75.0155,23700.0
2011-04-08 13:30:00,95.91,96.21,95.91,96.15,100800.0,75.0155,75.2501,75.0155,75.2032,100800.0
2011-04-08 14:00:00,96.11,96.12,95.65,95.65,44300.0,75.1719,75.1797,74.8121,74.8121,44300.0
2011-04-08 14:30:00,95.66,95.73,95.0,95.0,71400.0,74.8199,74.8747,74.3037,74.3037,71400.0
2011-04-08 15:00:00,95.0,95.15,94.86,95.14,127100.0,74.3037,74.421,74.1942,74.4132,127100.0
2011-04-08 15:30:00,95.14,95.38,95.07,95.31,214900.0,74.4132,74.6009,74.3585,74.5462,214900.0
2011-04-11 09:30:00,95.37,96.15,95.32,95.77,86200.0,74.5931,75.2032,74.554,74.906,86200.0
2011-04-11 10:00:00,95.78,95.94,95.03,95.03,45600.0,74.9138,75.0389,74.3272,74.3272,45600.0
2011-04-11 10:30:00,95.02,95.65,94.89,95.61,88200.0,74.3194,74.8121,74.2177,74.7808,88200.0
2011-04-11 11:00:00,95.63,96.07,95.6,95.95,73300.0,74.7965,75.1406,74.773,75.0468,73300.0
2011-04-11 11:30:00,95.95,96.03,95.72,95.72,54600.0,75.0468,75.1093,74.8669,74.8669,54600.0
2011-04-11 12:00:00,95.71,96.01,95.7,95.99,42100.0,74.859,75.0937,74.8512,75.078,42100.0
2011-04-11 12:30:00,95.98,96.0,95.36,95.36,39700.0,75.0702,75.0859,74.5853,74.5853,39700.0
2011-04-11 13:00:00,95.37,95.73,95.3,95.68,48300.0,74.5931,74.8747,74.5384,74.8356,48300.0
2011-04-11 13:30:00,95.62,95.69,95.29,95.34,33300.0,74.7886,74.8434,74.5305,74.5696,33300.0
2011-04-11 14:00:00,95.33,95.57,95.33,95.55,49400.0,74.5618,74.7495,74.5618,74.7339,49400.0
2011-04-11 14:30:00,95.53,95.58,95.13,95.15,59700.0,74.7183,74.7574,74.4054,74.421,59700.0
2011-04-11 15:00:00,95.17,95.19,94.83,94.84,89700.0,74.4367,74.4523,74.1708,74.1786,89700.0
2011-04-11 15:30:00,94.84,95.24,94.82,95.24,142100.0,74.1786,74.4914,74.1629,74.4914,142100.0
2011-04-12 09:30:00,94.57,95.15,93.96,94.04,141900.0,73.9674,74.421,73.4903,73.5529,141900.0
2011-04-12 10:00:00,94.02,94.44,93.89,94.27,92600.0,73.5372,73.8657,73.4355,73.7328,92600.0
2011-04-12 10:30:00,94.33,94.35,93.59,93.72,67500.0,73.7797,73.7953,73.2009,73.3026,67500.0
2011-04-12 11:00:00,93.71,94.02,93.63,93.95,42300.0,73.2948,73.5372,73.2322,73.4825,42300.0
2011-04-12 11:30:00,93.9,94.29,93.9,94.24,30700.0,73.4434,73.7484,73.4434,73.7093,30700.0
2011-04-12 12:00:00,94.23,94.25,93.94,93.94,69700.0,73.7015,73.7171,73.4746,73.4746,69700.0
2011-04-12 12:30:00,93.95,93.96,93.6,93.63,133300.0,73.4825,73.4903,73.2087,73.2322,133300.0
2011-04-12 13:00:00,93.61,93.8,93.47,93.77,86400.0,73.2165,73.3651,73.107,73.3417,86400.0
2011-04-12 13:30:00,93.76,93.79,93.48,93.58,83000.0,73.3339,73.3573,73.1149,73.1931,83000.0
2011-04-12 14:00:00,93.58,93.88,93.56,93.6,111700.0,73.1931,73.4277,73.1774,73.2087,111700.0
2011-04-12 14:30:00,93.6,93.63,93.17,93.24,146900.0,73.2087,73.2322,72.8724,72.9271,146900.0
2011-04-12 15:00:00,93.25,93.25,92.87,92.99,162200.0,72.935,72.935,72.6377,72.7316,162200.0
2011-04-12 15:30:00,92.99,93.42,92.94,93.42,282000.0,72.7316,73.0679,72.6925,73.0679,282000.0
2011-04-13 09:30:00,93.62,94.63,93.51,93.84,223600.0,73.2244,74.0143,73.1383,73.3964,223600.0
2011-04-13 10:00:00,93.87,93.96,93.16,93.55,159300.0,73.4199,73.4903,72.8646,73.1696,159300.0
2011-04-13 10:30:00,93.54,93.83,93.49,93.83,85900.0,73.1618,73.3886,73.1227,73.3886,85900.0
2011-04-13 11:00:00,93.82,93.82,93.34,93.38,54500.0,73.3808,73.3808,73.0054,73.0366,54500.0
2011-04-13 11:30:00,93.37,93.47,93.11,93.12,60300.0,73.0288,73.107,72.8255,72.8333,60300.0
2011-04-13 12:00:00,93.1,93.37,92.93,92.97,59600.0,72.8176,73.0288,72.6847,72.716,59600.0
2011-04-13 12:30:00,92.96,92.96,92.5,92.69,81500.0,72.7081,72.7081,72.3484,72.497,81500.0
2011-04-13 13:00:00,92.69,93.12,92.68,93.09,91200.0,72.497,72.8333,72.4891,72.8098,91200.0
2011-04-13 13:30:00,93.08,93.19,93.0,93.17,87300.0,72.802,72.888,72.7394,72.8724,87300.0
2011-04-13 14:00:00,93.17,93.52,93.13,93.43,76400.0,72.8724,73.1461,72.8411,73.0758,76400.0
2011-04-13 14:30:00,93.43,93.8,93.42,93.76,73600.0,73.0758,73.3651,73.0679,73.3339,73600.0
2011-04-13 15:00:00,93.76,93.97,93.7,93.7,111800.0,73.3339,73.4981,73.2869,73.2869,111800.0
2011-04-13 15:30:00,93.7,93.83,93.5,93.59,140300.0,73.2869,73.3886,73.1305,73.2009,140300.0
2011-04-14 09:30:00,92.86,93.32,92.18,92.94,103800.0,72.6299,72.9897,72.0981,72.6925,103800.0
2011-04-14 10:00:00,92.98,93.82,92.98,93.82,88300.0,72.7238,73.3808,72.7238,73.3808,88300.0
2011-04-14 10:30:00,93.85,94.05,93.49,93.61,46900.0,73.4043,73.5607,73.1227,73.2165,46900.0
2011-04-14 11:00:00,93.56,93.63,93.26,93.27,60100.0,73.1774,73.2322,72.9428,72.9506,60100.0
2011-04-14 11:30:00,93.29,93.47,93.08,93.33,31700.0,72.9663,73.107,72.802,72.9975,31700.0
2011-04-14 12:00:00,93.33,93.79,93.33,93.79,50500.0,72.9975,73.3573,72.9975,73.3573,50500.0
2011-04-14 12:30:00,93.81,93.87,93.59,93.77,51000.0,73.373,73.4199,73.2009,73.3417,51000.0
2011-04-14 13:00:00,93.83,93.9,93.72,93.78,74500.0,73.3886,73.4434,73.3026,73.3495,74500.0
2011-04-14 13:30:00,93.79,93.83,93.42,93.42,36000.0,73.3573,73.3886,73.0679,73.0679,36000.0
2011-04-14 14:00:00,93.46,93.74,93.42,93.61,30100.0,73.0992,73.3182,73.0679,73.2165,30100.0
2011-04-14 14:30:00,93.64,93.83,93.59,93.71,49800.0,73.24,73.3886,73.2009,73.2948,49800.0
2011-04-14 15:00:00,93.71,94.07,93.68,93.91,68000.0,73.2948,73.5763,73.2713,73.4512,68000.0
2011-04-14 15:30:00,93.91,94.01,93.8,93.86,124300.0,73.4512,73.5294,73.3651,73.4121,124300.0
2011-04-15 09:30:00,94.09,94.19,93.27,93.65,158700.0,73.592,73.6702,72.9506,73.2478,158700.0
2011-04-15 10:00:00,93.65,94.1,93.56,93.73,94100.0,73.2478,73.5998,73.1774,73.3104,94100.0
2011-04-15 10:30:00,93.75,93.86,93.29,93.67,100300.0,73.326,73.4121,72.9663,73.2635,100300.0
2011-04-15 11:00:00,93.66,93.78,93.34,93.77,112500.0,73.2556,73.3495,73.0054,73.3417,112500.0
2011-04-15 11:30:00,93.83,93.96,93.67,93.83,62300.0,73.3886,73.4903,73.2635,73.3886,62300.0
2011-04-15 12:00:00,93.84,94.17,93.82,93.98,45100.0,73.3964,73.6545,73.3808,73.5059,45100.0
2011-04-15 12:30:00,93.99,94.16,93.91,94.05,63800.0,73.5138,73.6467,73.4512,73.5607,63800.0
2011-04-15 13:00:00,94.09,94.16,93.79,93.79,46200.0,73.592,73.6467,73.3573,73.3573,46200.0
2011-04-15 13:30:00,93.79,93.86,93.73,93.76,52600.0,73.3573,73.4121,73.3104,73.3339,52600.0
2011-04-15 14:00:00,93.77,93.96,93.77,93.9,34800.0,73.3417,73.4903,73.3417,73.4434,34800.0
2011-04-15 14:30:00,93.91,93.99,93.81,93.86,42800.0,73.4512,73.5138,73.373,73.4121,42800.0
2011-04-15 15:00:00,93.87,93.9,93.51,93.58,67600.0,73.4199,73.4434,73.1383,73.1931,67600.0
2011-04-15 15:30:00,93.59,93.64,93.39,93.56,148100.0,73.2009,73.24,73.0445,73.1774,148100.0
2011-04-18 09:30:00,92.06,92.27,91.46,91.5,87900.0,72.0042,72.1685,71.5349,71.5662,87900.0
2011-04-18 10:00:00,91.5,91.67,91.1,91.57,95200.0,71.5662,71.6992,71.2534,71.621,95200.0
2011-04-18 10:30:00,91.57,91.9,91.28,91.3,59500.0,71.621,71.8791,71.3941,71.4098,59500.0
2011-04-18 11:00:00,91.29,91.41,91.1,91.18,107900.0,71.402,71.4958,71.2534,71.3159,107900.0
2011-04-18 11:30:00,91.18,91.61,91.13,91.34,68800.0,71.3159,71.6522,71.2768,71.4411,68800.0
2011-04-18 12:00:00,91.3,91.57,91.2,91.57,69600.0,71.4098,71.621,71.3316,71.621,69600.0
2011-04-18 12:30:00,91.59,91.65,91.47,91.57,63200.0,71.6366,71.6835,71.5427,71.621,63200.0
2011-04-18 13:00:00,91.58,91.59,91.28,91.32,24100.0,71.6288,71.6366,71.3941,71.4254,24100.0
2011-04-18 13:30:00,91.31,91.67,91.29,91.64,35700.0,71.4176,71.6992,71.402,71.6757,35700.0
2011-04-18 14:00:00,91.62,91.81,91.6,91.69,45600.0,71.6601,71.8087,71.6444,71.7148,45600.0
2011-04-18 14:30:00,91.69,92.16,91.69,92.02,63000.0,71.7148,72.0824,71.7148,71.9729,63000.0
2011-04-18 15:00:00,92.04,92.28,91.87,92.17,64100.0,71.9886,72.1763,71.8556,72.0902,64100.0
2011-04-18 15:30:00,92.2,92.31,91.77,92.04,149800.0,72.1137,72.1997,71.7774,71.9886,149800.0
2011-04-19 09:30:00,92.26,93.48,92.26,93.24,116600.0,72.1606,73.1149,72.1606,72.9271,116600.0
2011-04-19 10:00:00,93.26,93.39,93.02,93.08,60700.0,72.9428,73.0445,72.7551,72.802,60700.0
2011-04-19 10:30:00,93.05,93.58,92.86,93.48,78500.0,72.7785,73.1931,72.6299,73.1149,78500.0
2011-04-19 11:00:00,93.46,93.53,93.08,93.16,196400.0,73.0992,73.154,72.802,72.8646,196400.0
2011-04-19 11:30:00,93.18,93.26,93.05,93.18,65600.0,72.8802,72.9428,72.7785,72.8802,65600.0
2011-04-19 12:00:00,93.22,93.38,93.14,93.35,53400.0,72.9115,73.0366,72.8489,73.0132,53400.0
2011-04-19 12:30:00,93.35,93.47,93.25,93.4,75200.0,73.0132,73.107,72.935,73.0523,75200.0
2011-04-19 13:00:00,93.39,93.7,93.37,93.68,46100.0,73.0445,73.2869,73.0288,73.2713,46100.0
2011-04-19 13:30:00,93.69,94.11,93.68,93.86,97600.0,73.2791,73.6076,73.2713,73.4121,97600.0
2011-04-19 14:00:00,93.87,93.88,93.52,93.65,67800.0,73.4199,73.4277,73.1461,73.2478,67800.0
2011-04-19 14:30:00,93.63,93.9,93.62,93.75,36200.0,73.2322,73.4434,73.2244,73.326,36200.0
2011-04-19 15:00:00,93.75,93.98,93.74,93.84,83700.0,73.326,73.5059,73.3182,73.3964,83700.0
2011-04-19 15:30:00,93.83,93.91,93.73,93.86,208000.0,73.3886,73.4512,73.3104,73.4121,208000.0
2011-04-20 09:30:00,95.23,95.51,94.64,94.71,182600.0,74.4836,74.7026,74.0221,74.0769,182600.0
2011-04-20 10:00:00,94.73,95.5,94.54,95.2,113500.0,74.0925,74.6948,73.9439,74.4601,113500.0
2011-04-20 10:30:00,95.2,95.22,94.88,95.17,59100.0,74.4601,74.4758,74.2099,74.4367,59100.0
2011-04-20 11:00:00,95.17,95.33,95.07,95.27,65200.0,74.4367,74.5618,74.3585,74.5149,65200.0
2011-04-20 11:30:00,95.28,95.69,95.26,95.63,60400.0,74.5227,74.8434,74.5071,74.7965,60400.0
2011-04-20 12:00:00,95.59,95.63,95.4,95.41,54100.0,74.7652,74.7965,74.6166,74.6244,54100.0
2011-04-20 12:30:00,95.43,95.57,95.38,95.43,43400.0,74.64,74.7495,74.6009,74.64,43400.0
2011-04-20 13:00:00,95.44,95.56,95.31,95.42,37200.0,74.6479,74.7417,74.5462,74.6322,37200.0
2011-04-20 13:30:00,95.41,95.58,95.27,95.51,36300.0,74.6244,74.7574,74.5149,74.7026,36300.0
2011-04-20 14:00:00,95.5,95.62,95.31,95.61,40500.0,74.6948,74.7886,74.5462,74.7808,40500.0
2011-04-20 14:30:00,95.62,95.83,95.57,95.71,51000.0,74.7886,74.9529,74.7495,74.859,51000.0
2011-04-20 15:00:00,95.7,95.9,95.52,95.9,90200.0,74.8512,75.0076,74.7104,75.0076,90200.0
2011-04-20 15:30:00,95.91,96.05,95.81,95.93,232400.0,75.0155,75.125,74.9373,75.0311,232400.0
2011-04-21 09:30:00,96.43,96.73,96.29,96.29,60700.0,75.4222,75.6568,75.3127,75.3127,60700.0
2011-04-21 10:00:00,96.28,96.32,95.89,96.15,54200.0,75.3049,75.3361,74.9998,75.2032,54200.0
2011-04-21 10:30:00,96.13,96.35,96.0,96.33,26500.0,75.1875,75.3596,75.0859,75.344,26500.0
2011-04-21 11:00:00,96.31,96.4,96.23,96.38,24600.0,75.3283,75.3987,75.2658,75.3831,24600.0
2011-04-21 11:30:00,96.38,96.52,96.33,96.35,37900.0,75.3831,75.4926,75.344,75.3596,37900.0
2011-04-21 12:00:00,96.35,96.43,96.21,96.39,75800.0,75.3596,75.4222,75.2501,75.3909,75800.0
2011-04-21 12:30:00,96.38,96.46,96.2,96.24,33300.0,75.3831,75.4456,75.2423,75.2736,33300.0
2011-04-21 13:00:00,96.26,96.29,96.19,96.28,14100.0,75.2892,75.3127,75.2345,75.3049,14100.0
2011-04-21 13:30:00,96.27,96.28,96.12,96.23,17900.0,75.297,75.3049,75.1797,75.2658,17900.0
2011-04-21 14:00:00,96.21,96.25,96.06,96.25,74000.0,75.2501,75.2814,75.1328,75.2814,74000.0
2011-04-21 14:30:00,96.24,96.33,96.18,96.22,20000.0,75.2736,75.344,75.2266,75.2579,20000.0
2011-04-21 15:00:00,96.21,96.32,96.16,96.22,33100.0,75.2501,75.3361,75.211,75.2579,33100.0
2011-04-21 15:30:00,96.23,96.55,96.22,96.51,85700.0,75.2658,75.516,75.2579,75.4848,85700.0
2011-04-25 09:30:00,97.0,97.0,96.27,96.44,55900.0,75.868,75.868,75.297,75.43,55900.0
2011-04-25 10:00:00,96.46,96.57,95.9,95.99,40300.0,75.4456,75.5317,75.0076,75.078,40300.0
2011-04-25 10:30:00,95.97,96.04,95.49,95.57,37200.0,75.0624,75.1171,74.687,74.7495,37200.0
2011-04-25 11:00:00,95.54,95.57,95.4,95.48,32900.0,74.7261,74.7495,74.6166,74.6791,32900.0
2011-04-25 11:30:00,95.51,95.8,95.43,95.71,64100.0,74.7026,74.9294,74.64,74.859,64100.0
2011-04-25 12:00:00,95.69,95.83,95.59,95.61,56600.0,74.8434,74.9529,74.7652,74.7808,56600.0
2011-04-25 12:30:00,95.61,95.68,95.44,95.51,55100.0,74.7808,74.8356,74.6479,74.7026,55100.0
2011-04-25 13:00:00,95.51,95.57,95.41,95.44,35400.0,74.7026,74.7495,74.6244,74.6479,35400.0
2011-04-25 13:30:00,95.44,95.58,95.42,95.51,59800.0,74.6479,74.7574,74.6322,74.7026,59800.0
2011-04-25 14:00:00,95.53,95.59,95.44,95.46,63600.0,74.7183,74.7652,74.6479,74.6635,63600.0
2011-04-25 14:30:00,95.46,95.46,95.36,95.38,48900.0,74.6635,74.6635,74.5853,74.6009,48900.0
2011-04-25 15:00:00,95.37,95.38,95.23,95.3,60400.0,74.5931,74.6009,74.4836,74.5384,60400.0
2011-04-25 15:30:00,95.29,95.38,95.24,95.29,159400.0,74.5305,74.6009,74.4914,74.5305,159400.0
2011-04-26 09:30:00,95.98,97.3,95.79,96.9,164200.0,75.0702,76.1026,74.9216,75.7898,164200.0
2011-04-26 10:00:00,96.9,97.7,96.9,97.5,131900.0,75.7898,76.4155,75.7898,76.2591,131900.0
2011-04-26 10:30:00,97.51,97.86,97.22,97.36,179900.0,76.2669,76.5407,76.0401,76.1496,179900.0
2011-04-26 11:00:00,97.39,98.23,97.39,98.15,162800.0,76.173,76.83,76.173,76.7675,162800.0
2011-04-26 11:30:00,98.16,99.03,98.15,98.73,165200.0,76.7753,77.4558,76.7675,77.2211,165200.0
2011-04-26 12:00:00,98.73,99.4,98.65,98.89,198500.0,77.2211,77.7452,77.1585,77.3463,198500.0
2011-04-26 12:30:00,98.89,99.07,98.72,98.94,119200.0,77.3463,77.487,77.2133,77.3854,119200.0
2011-04-26 13:00:00,98.94,98.96,98.56,98.57,84500.0,77.3854,77.401,77.0882,77.096,84500.0
2011-04-26 13:30:00,98.57,98.66,98.35,98.6,91800.0,77.096,77.1664,76.9239,77.1194,91800.0
2011-04-26 14:00:00,98.58,98.59,98.27,98.58,88500.0,77.1038,77.1116,76.8613,77.1038,88500.0
2011-04-26 14:30:00,98.59,98.81,98.23,98.32,135300.0,77.1116,77.2837,76.83,76.9004,135300.0
2011-04-26 15:00:00,98.31,98.35,98.13,98.24,153500.0,76.8926,76.9239,76.7518,76.8379,153500.0
2011-04-26 15:30:00,98.25,98.51,98.17,98.5,296000.0,76.8457,77.049,76.7831,77.0412,296000.0
2011-04-27 09:30:00,96.71,96.71,93.61,93.75,599000.0,75.6412,75.6412,73.2165,73.326,599000.0
2011-04-27 10:00:00,93.76,93.91,92.15,92.73,642500.0,73.3339,73.4512,72.0746,72.5282,642500.0
2011-04-27 10:30:00,92.7,93.46,92.56,92.63,410100.0,72.5048,73.0992,72.3953,72.45,410100.0
2011-04-27 11:00:00,92.61,94.08,92.61,93.97,257700.0,72.4344,73.5841,72.4344,73.4981,257700.0
2011-04-27 11:30:00,93.97,94.93,93.73,94.87,351800.0,73.4981,74.249,73.3104,74.202,351800.0
2011-04-27 12:00:00,94.9,95.04,93.5,93.64,346300.0,74.2255,74.335,73.1305,73.24,346300.0
2011-04-27 12:30:00,93.67,93.75,92.95,93.44,252900.0,73.2635,73.326,72.7003,73.0836,252900.0
2011-04-27 13:00:00,93.43,94.0,93.22,93.99,253200.0,73.0758,73.5216,72.9115,73.5138,253200.0
2011-04-27 13:30:00,94.0,94.03,93.57,93.68,269300.0,73.5216,73.545,73.1853,73.2713,269300.0
2011-04-27 14:00:00,93.67,93.78,92.78,92.87,213300.0,73.2635,73.3495,72.5674,72.6377,213300.0
2011-04-27 14:30:00,92.86,93.22,92.61,93.02,237700.0,72.6299,72.9115,72.4344,72.7551,237700.0
2011-04-27 15:00:00,93.04,93.28,92.8,92.81,194100.0,72.7707,72.9584,72.583,72.5908,194100.0
2011-04-27 15:30:00,92.82,93.71,92.76,93.49,551800.0,72.5986,73.2948,72.5517,73.1227,551800.0
2011-04-28 09:30:00,94.58,94.67,92.96,93.64,284000.0,73.9752,74.0456,72.7081,73.24,284000.0
2011-04-28 10:00:00,93.64,94.38,93.56,94.16,249400.0,73.24,73.8188,73.1774,73.6467,249400.0
2011-04-28 10:30:00,94.17,94.27,93.51,94.0,161800.0,73.6545,73.7328,73.1383,73.5216,161800.0
2011-04-28 11:00:00,94.0,94.3,93.92,94.23,134500.0,73.5216,73.7562,73.459,73.7015,134500.0
2011-04-28 11:30:00,94.23,94.4,94.05,94.07,130400.0,73.7015,73.8344,73.5607,73.5763,130400.0
2011-04-28 12:00:00,94.07,94.2,93.92,94.2,134800.0,73.5763,73.678,73.459,73.678,134800.0
2011-04-28 12:30:00,94.19,94.4,93.98,94.33,143400.0,73.6702,73.8344,73.5059,73.7797,143400.0
2011-04-28 13:00:00,94.32,94.33,93.89,94.03,79600.0,73.7719,73.7797,73.4355,73.545,79600.0
2011-04-28 13:30:00,94.01,94.29,93.91,94.27,56900.0,73.5294,73.7484,73.4512,73.7328,56900.0
2011-04-28 14:00:00,94.27,94.32,93.98,94.0,78800.0,73.7328,73.7719,73.5059,73.5216,78800.0
2011-04-28 14:30:00,94.0,94.07,93.83,93.88,152400.0,73.5216,73.5763,73.3886,73.4277,152400.0
2011-04-28 15:00:00,93.88,93.93,93.71,93.79,145600.0,73.4277,73.4668,73.2948,73.3573,145600.0
2011-04-28 15:30:00,93.79,94.16,93.79,94.11,303100.0,73.3573,73.6467,73.3573,73.6076,303100.0
2011-04-29 09:30:00,94.47,95.09,94.34,94.79,171200.0,73.8892,74.3741,73.7875,74.1395,171200.0
2011-04-29 10:00:00,94.79,95.06,94.54,94.95,234700.0,74.1395,74.3506,73.9439,74.2646,234700.0
2011-04-29 10:30:00,94.97,95.25,94.92,94.99,94400.0,74.2803,74.4993,74.2411,74.2959,94400.0
2011-04-29 11:00:00,94.99,95.16,94.65,94.76,88500.0,74.2959,74.4289,74.03,74.116,88500.0
2011-04-29 11:30:00,94.73,95.03,94.65,94.76,68200.0,74.0925,74.3272,74.03,74.116,68200.0
2011-04-29 12:00:00,94.77,94.9,94.64,94.73,67600.0,74.1238,74.2255,74.0221,74.0925,67600.0
2011-04-29 12:30:00,94.8,94.87,94.73,94.76,30100.0,74.1473,74.202,74.0925,74.116,30100.0
2011-04-29 13:00:00,94.79,94.85,94.68,94.68,44200.0,74.1395,74.1864,74.0534,74.0534,44200.0
2011-04-29 13:30:00,94.7,94.7,94.51,94.51,42900.0,74.0691,74.0691,73.9205,73.9205,42900.0
2011-04-29 14:00:00,94.57,94.59,94.46,94.54,75600.0,73.9674,73.983,73.8814,73.9439,75600.0
2011-04-29 14:30:00,94.54,94.6,94.43,94.44,87800.0,73.9439,73.9909,73.8579,73.8657,87800.0
2011-04-29 15:00:00,94.43,94.48,94.33,94.42,150600.0,73.8579,73.897,73.7797,73.8501,150600.0
2011-04-29 15:30:00,94.42,94.48,94.24,94.32,335200.0,73.8501,73.897,73.7093,73.7719,335200.0
2011-05-02 09:30:00,94.79,95.01,94.25,94.36,185700.0,74.1395,74.3115,73.7171,73.8031,185700.0
2011-05-02 10:00:00,94.42,95.24,94.37,95.22,152100.0,73.8501,74.4914,73.811,74.4758,152100.0
2011-05-02 10:30:00,95.22,95.24,94.86,94.97,80400.0,74.4758,74.4914,74.1942,74.2803,80400.0
2011-05-02 11:00:00,94.98,95.0,94.56,94.61,89300.0,74.2881,74.3037,73.9596,73.9987,89300.0
2011-05-02 11:30:00,94.6,94.6,94.2,94.36,71900.0,73.9909,73.9909,73.678,73.8031,71900.0
2011-05-02 12:00:00,94.37,94.44,93.59,93.6,104300.0,73.811,73.8657,73.2009,73.2087,104300.0
2011-05-02 12:30:00,93.61,93.71,93.46,93.5,93000.0,73.2165,73.2948,73.0992,73.1305,93000.0
2011-05-02 13:00:00,93.51,93.82,93.47,93.8,65300.0,73.1383,73.3808,73.107,73.3651,65300.0
2011-05-02 13:30:00,93.8,93.99,93.68,93.68,56800.0,73.3651,73.5138,73.2713,73.2713,56800.0
2011-05-02 14:00:00,93.69,94.03,93.64,93.7,90400.0,73.2791,73.545,73.24,73.2869,90400.0
2011-05-02 14:30:00,93.71,93.83,93.49,93.49,61500.0,73.2948,73.3886,73.1227,73.1227,61500.0
2011-05-02 15:00:00,93.5,93.53,93.19,93.23,221600.0,73.1305,73.154,72.888,72.9193,221600.0
2011-05-02 15:30:00,93.25,93.43,93.01,93.32,291600.0,72.935,73.0758,72.7472,72.9897,291600.0
2011-05-03 09:30:00,95.15,95.25,93.44,93.87,376200.0,74.421,74.4993,73.0836,73.4199,376200.0
2011-05-03 10:00:00,93.9,94.33,93.74,94.01,120900.0,73.4434,73.7797,73.3182,73.5294,120900.0
2011-05-03 10:30:00,94.02,94.13,93.48,93.53,134600.0,73.5372,73.6233,73.1149,73.154,134600.0
2011-05-03 11:00:00,93.64,93.91,93.49,93.62,85100.0,73.24,73.4512,73.1227,73.2244,85100.0
2011-05-03 11:30:00,93.67,93.82,93.42,93.53,51400.0,73.2635,73.3808,73.0679,73.154,51400.0
2011-05-03 12:00:00,93.54,93.73,93.54,93.65,88300.0,73.1618,73.3104,73.1618,73.2478,88300.0
2011-05-03 12:30:00,93.66,93.79,93.4,93.4,70100.0,73.2556,73.3573,73.0523,73.0523,70100.0
2011-05-03 13:00:00,93.4,93.61,93.26,93.27,71000.0,73.0523,73.2165,72.9428,72.9506,71000.0
2011-05-03 13:30:00,93.26,93.43,93.19,93.28,57700.0,72.9428,73.0758,72.888,72.9584,57700.0
2011-05-03 14:00:00,93.3,93.35,92.78,92.91,98000.0,72.9741,73.0132,72.5674,72.669,98000.0
2011-05-03 14:30:00,92.9,92.96,92.45,92.51,119700.0,72.6612,72.7081,72.3092,72.3562,119700.0
2011-05-03 15:00:00,92.51,92.9,92.49,92.51,298400.0,72.3562,72.6612,72.3405,72.3562,298400.0
2011-05-03 15:30:00,92.49,92.56,92.23,92.31,511800.0,72.3405,72.3953,72.1372,72.1997,511800.0
2011-05-04 09:30:00,92.08,92.53,91.37,91.76,270400.0,72.0199,72.3718,71.4645,71.7696,270400.0
2011-05-04 10:00:00,91.67,91.7,90.82,91.02,293100.0,71.6992,71.7226,71.0344,71.1908,293100.0
2011-05-04 10:30:00,90.98,91.12,90.44,91.0,244800.0,71.1595,71.269,70.7371,71.1751,244800.0
2011-05-04 11:00:00,91.01,91.03,90.44,90.83,158800.0,71.183,71.1986,70.7371,71.0422,158800.0
2011-05-04 11:30:00,90.81,90.81,90.31,90.43,121200.0,71.0265,71.0265,70.6355,70.7293,121200.0
2011-05-04 12:00:00,90.44,90.54,89.83,89.89,138100.0,70.7371,70.8154,70.26,70.307,138100.0
2011-05-04 12:30:00,89.9,90.12,89.84,90.0,148700.0,70.3148,70.4869,70.2679,70.393,148700.0
2011-05-04 13:00:00,90.0,90.22,89.94,90.13,126100.0,70.393,70.5651,70.3461,70.4947,126100.0
2011-05-04 13:30:00,90.16,90.8,90.16,90.66,196200.0,70.5181,71.0187,70.5181,70.9092,196200.0
2011-05-04 14:00:00,90.62,90.96,90.43,90.81,91700.0,70.8779,71.1439,70.7293,71.0265,91700.0
2011-05-04 14:30:00,90.86,90.96,90.64,90.65,145400.0,71.0656,71.1439,70.8936,70.9014,145400.0
2011-05-04 15:00:00,90.66,90.72,90.25,90.37,127500.0,70.9092,70.9561,70.5885,70.6824,127500.0
2011-05-04 15:30:00,90.36,90.4,89.9,90.01,299600.0,70.6746,70.7059,70.3148,70.4008,299600.0
2011-05-05 09:30:00,89.46,90.04,88.81,89.9,332300.0,69.9706,70.4243,69.4622,70.3148,332300.0
2011-05-05 10:00:00,89.97,90.34,89.27,89.38,395900.0,70.3695,70.6589,69.822,69.9081,395900.0
2011-05-05 10:30:00,89.42,89.95,89.28,89.75,202000.0,69.9394,70.3539,69.8299,70.1975,202000.0
2011-05-05 11:00:00,89.72,89.87,89.3,89.64,235100.0,70.174,70.2913,69.8455,70.1114,235100.0
2011-05-05 11:30:00,89.64,90.54,89.63,90.41,244300.0,70.1114,70.8154,70.1036,70.7137,244300.0
2011-05-05 12:00:00,90.43,90.68,90.0,90.25,96700.0,70.7293,70.9249,70.393,70.5885,96700.0
2011-05-05 12:30:00,90.24,90.24,89.74,89.8,111700.0,70.5807,70.5807,70.1896,70.2366,111700.0
2011-05-05 13:00:00,89.8,90.06,89.78,89.92,74800.0,70.2366,70.4399,70.2209,70.3304,74800.0
2011-05-05 13:30:00,89.94,90.0,89.26,89.58,117200.0,70.3461,70.393,69.8142,70.0645,117200.0
2011-05-05 14:00:00,89.56,90.01,89.39,89.99,119800.0,70.0489,70.4008,69.9159,70.3852,119800.0
2011-05-05 14:30:00,89.99,90.19,89.82,89.87,137100.0,70.3852,70.5416,70.2522,70.2913,137100.0
2011-05-05 15:00:00,89.86,89.94,88.6,88.65,246500.0,70.2835,70.3461,69.298,69.3371,246500.0
2011-05-05 15:30:00,88.65,89.39,88.65,89.13,305600.0,69.3371,69.9159,69.3371,69.7125,305600.0
2011-05-06 09:30:00,89.96,90.38,89.25,89.34,257200.0,70.6546,70.9844,70.0969,70.1676,257200.0
2011-05-06 10:00:00,89.39,89.8,88.86,89.42,256900.0,70.2069,70.5289,69.7906,70.2304,256900.0
2011-05-06 10:30:00,89.36,89.68,89.29,89.43,113300.0,70.1833,70.4346,70.1283,70.2383,113300.0
2011-05-06 11:00:00,89.44,89.77,89.44,89.53,169800.0,70.2461,70.5053,70.2461,70.3168,169800.0
2011-05-06 11:30:00,89.5,89.7,89.25,89.41,139900.0,70.2933,70.4503,70.0969,70.2226,139900.0
2011-05-06 12:00:00,89.41,89.46,88.82,89.07,172000.0,70.2226,70.2619,69.7592,69.9555,172000.0
2011-05-06 12:30:00,89.06,89.25,88.58,89.03,71500.0,69.9477,70.0969,69.5707,69.9241,71500.0
2011-05-06 13:00:00,89.02,89.22,88.47,88.73,80100.0,69.9163,70.0734,69.4843,69.6885,80100.0
2011-05-06 13:30:00,88.76,89.12,88.74,89.05,109600.0,69.7121,69.9948,69.6964,69.9398,109600.0
2011-05-06 14:00:00,89.04,89.26,88.71,88.83,114900.0,69.932,70.1048,69.6728,69.7671,114900.0
2011-05-06 14:30:00,88.79,88.79,88.26,88.56,151900.0,69.7356,69.7356,69.3194,69.555,151900.0
2011-05-06 15:00:00,88.57,88.87,88.5,88.64,205400.0,69.5628,69.7985,69.5079,69.6178,205400.0
2011-05-06 15:30:00,88.64,89.12,88.61,88.87,365400.0,69.6178,69.9948,69.5943,69.7985,365400.0
2011-05-09 09:30:00,88.49,88.94,88.23,88.66,154200.0,69.5,69.8534,69.2958,69.6335,154200.0
2011-05-09 10:00:00,88.63,89.15,88.44,88.7,217600.0,69.61,70.0184,69.4607,69.6649,217600.0
2011-05-09 10:30:00,88.69,89.06,88.46,89.0,159000.0,69.6571,69.9477,69.4765,69.9006,159000.0
2011-05-09 11:00:00,89.0,89.22,88.77,88.9,133300.0,69.9006,70.0734,69.7199,69.822,133300.0
2011-05-09 11:30:00,88.9,89.33,88.83,89.3,90900.0,69.822,70.1598,69.7671,70.1362,90900.0
2011-05-09 12:00:00,89.3,90.17,89.3,90.04,196600.0,70.1362,70.8195,70.1362,70.7174,196600.0
2011-05-09 12:30:00,90.04,90.18,89.82,89.9,102900.0,70.7174,70.8273,70.5446,70.6074,102900.0
2011-05-09 13:00:00,89.93,89.96,89.63,89.73,72000.0,70.631,70.6546,70.3954,70.4739,72000.0
2011-05-09 13:30:00,89.71,89.82,89.61,89.68,68700.0,70.4582,70.5446,70.3797,70.4346,68700.0
2011-05-09 14:00:00,89.69,89.72,89.39,89.45,74800.0,70.4425,70.4661,70.2069,70.254,74800.0
2011-05-09 14:30:00,89.45,89.69,89.28,89.37,75600.0,70.254,70.4425,70.1205,70.1912,75600.0
2011-05-09 15:00:00,89.37,89.45,89.15,89.17,109900.0,70.1912,70.254,70.0184,70.0341,109900.0
2011-05-09 15:30:00,89.17,89.26,88.98,89.09,251100.0,70.0341,70.1048,69.8849,69.9713,251100.0
2011-05-10 09:30:00,89.53,89.95,89.51,89.69,112400.0,70.3168,70.6467,70.3011,70.4425,112400.0
2011-05-10 10:00:00,89.68,90.16,89.61,90.03,176300.0,70.4346,70.8116,70.3797,70.7095,176300.0
2011-05-10 10:30:00,90.02,90.14,89.81,89.97,92400.0,70.7017,70.7959,70.5367,70.6624,92400.0
2011-05-10 11:00:00,89.96,90.13,89.7,89.84,150100.0,70.6546,70.7881,70.4503,70.5603,150100.0
2011-05-10 11:30:00,89.85,89.85,89.44,89.48,121000.0,70.5682,70.5682,70.2461,70.2776,121000.0
2011-05-10 12:00:00,89.5,89.6,89.34,89.39,103800.0,70.2933,70.3718,70.1676,70.2069,103800.0
2011-05-10 12:30:00,89.37,89.46,89.03,89.35,136400.0,70.1912,70.2619,69.9241,70.1755,136400.0
2011-05-10 13:00:00,89.36,89.73,89.3,89.73,32500.0,70.1833,70.4739,70.1362,70.4739,32500.0
2011-05-10 13:30:00,89.73,89.79,89.57,89.73,33800.0,70.4739,70.521,70.3482,70.4739,33800.0
2011-05-10 14:00:00,89.74,89.89,89.66,89.82,51400.0,70.4818,70.5996,70.4189,70.5446,51400.0
2011-05-10 14:30:00,89.82,90.06,89.76,89.98,144500.0,70.5446,70.7331,70.4975,70.6703,144500.0
2011-05-10 15:00:00,89.99,90.26,89.9,90.24,124700.0,70.6781,70.8902,70.6074,70.8745,124700.0
2011-05-10 15:30:00,90.23,90.34,90.08,90.24,304900.0,70.8666,70.953,70.7488,70.8745,304900.0
2011-05-11 09:30:00,89.88,89.94,89.16,89.26,104600.0,70.5917,70.6388,70.0262,70.1048,104600.0
2011-05-11 10:00:00,89.26,89.27,88.66,88.81,123500.0,70.1048,70.1126,69.6335,69.7513,123500.0
2011-05-11 10:30:00,88.78,88.96,88.38,88.6,117300.0,69.7278,69.8692,69.4136,69.5864,117300.0
2011-05-11 11:00:00,88.58,88.65,88.28,88.34,192000.0,69.5707,69.6257,69.3351,69.3822,192000.0
2011-05-11 11:30:00,88.35,88.63,88.0,88.1,223600.0,69.3901,69.61,69.1152,69.1937,223600.0
2011-05-11 12:00:00,88.07,88.09,87.29,87.61,168300.0,69.1701,69.1859,68.5575,68.8089,168300.0
2011-05-11 12:30:00,87.61,88.01,87.47,87.72,103500.0,68.8089,69.123,68.6989,68.8953,103500.0
2011-05-11 13:00:00,87.73,87.96,87.64,87.71,75400.0,68.9031,69.0838,68.8324,68.8874,75400.0
2011-05-11 13:30:00,87.65,87.84,87.3,87.58,82600.0,68.8403,68.9895,68.5654,68.7853,82600.0
2011-05-11 14:00:00,87.57,87.77,87.55,87.67,111000.0,68.7774,68.9345,68.7617,68.856,111000.0
2011-05-11 14:30:00,87.69,87.84,87.64,87.65,170300.0,68.8717,68.9895,68.8324,68.8403,170300.0
2011-05-11 15:00:00,87.67,87.86,87.49,87.78,233500.0,68.856,69.0052,68.7146,68.9424,233500.0
2011-05-11 15:30:00,87.78,87.8,87.47,87.67,437500.0,68.9424,68.9581,68.6989,68.856,437500.0
2011-05-12 09:30:00,87.61,87.64,86.34,86.83,207200.0,68.8089,68.8324,67.8114,68.1963,207200.0
2011-05-12 10:00:00,86.8,87.66,86.68,87.38,178900.0,68.1727,68.8481,68.0784,68.6282,178900.0
2011-05-12 10:30:00,87.41,87.46,87.01,87.31,210500.0,68.6518,68.6911,68.3376,68.5732,210500.0
2011-05-12 11:00:00,87.27,88.32,87.25,88.24,151800.0,68.5418,69.3665,68.5261,69.3037,151800.0
2011-05-12 11:30:00,88.25,88.55,88.01,88.09,122300.0,69.3115,69.5471,69.123,69.1859,122300.0
2011-05-12 12:00:00,88.1,88.17,87.76,88.17,113400.0,69.1937,69.2487,68.9267,69.2487,113400.0
2011-05-12 12:30:00,88.16,88.28,87.89,88.18,106100.0,69.2408,69.3351,69.0288,69.2565,106100.0
2011-05-12 13:00:00,88.21,88.56,88.21,88.44,129400.0,69.2801,69.555,69.2801,69.4607,129400.0
2011-05-12 13:30:00,88.46,88.47,88.15,88.31,85600.0,69.4765,69.4843,69.233,69.3586,85600.0
2011-05-12 14:00:00,88.29,88.56,88.23,88.28,131500.0,69.3429,69.555,69.2958,69.3351,131500.0
2011-05-12 14:30:00,88.32,88.76,88.27,88.39,237500.0,69.3665,69.7121,69.3272,69.4215,237500.0
2011-05-12 15:00:00,88.39,88.64,88.33,88.5,211800.0,69.4215,69.6178,69.3744,69.5079,211800.0
2011-05-12 15:30:00,88.49,88.59,88.23,88.5,373700.0,69.5,69.5786,69.2958,69.5079,373700.0
2011-05-13 09:30:00,88.48,88.77,87.83,87.86,83700.0,69.4922,69.7199,68.9817,69.0052,83700.0
2011-05-13 10:00:00,87.87,88.13,87.41,88.0,88800.0,69.0131,69.2173,68.6518,69.1152,88800.0
2011-05-13 10:30:00,88.0,88.64,87.97,88.35,80600.0,69.1152,69.6178,69.0916,69.3901,80600.0
2011-05-13 11:00:00,88.34,88.42,87.95,88.06,116300.0,69.3822,69.445,69.0759,69.1623,116300.0
2011-05-13 11:30:00,88.03,88.07,87.45,87.5,89900.0,69.1387,69.1701,68.6832,68.7225,89900.0
2011-05-13 12:00:00,87.51,87.58,86.86,87.11,55800.0,68.7303,68.7853,68.2198,68.4162,55800.0
2011-05-13 12:30:00,87.11,87.53,87.1,87.32,41800.0,68.4162,68.746,68.4083,68.5811,41800.0
2011-05-13 13:00:00,87.37,87.56,87.22,87.44,29100.0,68.6204,68.7696,68.5026,68.6753,29100.0
2011-05-13 13:30:00,87.48,87.51,87.3,87.41,35600.0,68.7068,68.7303,68.5654,68.6518,35600.0
2011-05-13 14:00:00,87.43,87.8,87.37,87.8,47400.0,68.6675,68.9581,68.6204,68.9581,47400.0
2011-05-13 14:30:00,87.79,87.83,87.54,87.57,58100.0,68.9502,68.9817,68.7539,68.7774,58100.0
2011-05-13 15:00:00,87.59,87.66,87.32,87.4,52300.0,68.7932,68.8481,68.5811,68.6439,52300.0
2011-05-13 15:30:00,87.41,87.58,87.34,87.49,183700.0,68.6518,68.7853,68.5968,68.7146,183700.0
2011-05-16 09:30:00,86.84,87.32,86.41,86.7,79100.0,68.2041,68.5811,67.8664,68.0942,79100.0
2011-05-16 10:00:00,86.71,87.0,86.55,86.79,139000.0,68.102,68.3298,67.9763,68.1648,139000.0
2011-05-16 10:30:00,86.77,87.54,86.67,87.53,247600.0,68.1491,68.7539,68.0706,68.746,247600.0
2011-05-16 11:00:00,87.57,87.94,87.56,87.93,108000.0,68.7774,69.068,68.7696,69.0602,108000.0
2011-05-16 11:30:00,87.94,88.19,87.88,88.03,187700.0,69.068,69.2644,69.0209,69.1387,187700.0
2011-05-16 12:00:00,88.01,88.09,87.95,88.01,84300.0,69.123,69.1859,69.0759,69.123,84300.0
2011-05-16 12:30:00,88.01,88.24,87.95,88.0,237500.0,69.123,69.3037,69.0759,69.1152,237500.0
2011-05-16 13:00:00,87.99,88.25,87.97,88.1,170800.0,69.1073,69.3115,69.0916,69.1937,170800.0
2011-05-16 13:30:00,88.11,88.26,87.89,87.91,51200.0,69.2016,69.3194,69.0288,69.0445,51200.0
2011-05-16 14:00:00,87.89,88.0,87.5,87.59,52000.0,69.0288,69.1152,68.7225,68.7932,52000.0
2011-05-16 14:30:00,87.59,87.69,87.42,87.6,72500.0,68.7932,68.8717,68.6596,68.801,72500.0
2011-05-16 15:00:00,87.58,87.99,87.55,87.86,235300.0,68.7853,69.1073,68.7617,69.0052,235300.0
2011-05-16 15:30:00,87.86,87.94,87.43,87.68,343300.0,69.0052,69.068,68.6675,68.8638,343300.0
2011-05-17 09:30:00,86.93,87.36,86.21,87.33,190800.0,68.2748,68.6125,67.7093,68.589,190800.0
2011-05-17 10:00:00,87.3,87.33,86.8,86.99,215400.0,68.5654,68.589,68.1727,68.3219,215400.0
2011-05-17 10:30:00,86.99,87.01,86.17,86.25,159100.0,68.3219,68.3376,67.6779,67.7407,159100.0
2011-05-17 11:00:00,86.23,86.23,85.63,85.7,121700.0,67.725,67.725,67.2538,67.3088,121700.0
2011-05-17 11:30:00,85.7,85.88,85.5,85.86,153100.0,67.3088,67.4501,67.1517,67.4344,153100.0
2011-05-17 12:00:00,85.87,86.06,85.68,85.75,126500.0,67.4423,67.5915,67.293,67.348,126500.0
2011-05-17 12:30:00,85.72,85.97,85.41,85.61,88300.0,67.3245,67.5208,67.081,67.2381,88300.0
2011-05-17 13:00:00,85.57,85.65,85.31,85.52,156800.0,67.2066,67.2695,67.0024,67.1674,156800.0
2011-05-17 13:30:00,85.54,85.6,85.31,85.54,149400.0,67.1831,67.2302,67.0024,67.1831,149400.0
2011-05-17 14:00:00,85.53,85.73,85.09,85.14,192300.0,67.1752,67.3323,66.8297,66.8689,192300.0
2011-05-17 14:30:00,85.14,85.5,84.95,85.5,178500.0,66.8689,67.1517,66.7197,67.1517,178500.0
2011-05-17 15:00:00,85.5,85.53,85.09,85.13,180700.0,67.1517,67.1752,66.8297,66.8611,180700.0
2011-05-17 15:30:00,85.13,85.47,85.09,85.26,248700.0,66.8611,67.1281,66.8297,66.9632,248700.0
2011-05-18 09:30:00,85.39,85.97,85.38,85.41,214200.0,67.0653,67.5208,67.0574,67.081,214200.0
2011-05-18 10:00:00,85.46,86.17,85.43,86.13,143500.0,67.1203,67.6779,67.0967,67.6465,143500.0
2011-05-18 10:30:00,86.16,86.52,86.05,86.11,121400.0,67.67,67.9528,67.5836,67.6308,121400.0
2011-05-18 11:00:00,86.1,86.4,86.01,86.35,138800.0,67.6229,67.8585,67.5522,67.8193,138800.0
2011-05-18 11:30:00,86.34,86.37,86.05,86.11,82800.0,67.8114,67.835,67.5836,67.6308,82800.0
2011-05-18 12:00:00,86.14,86.35,86.02,86.21,70600.0,67.6543,67.8193,67.5601,67.7093,70600.0
2011-05-18 12:30:00,86.2,86.35,86.15,86.29,86800.0,67.7015,67.8193,67.6622,67.7721,86800.0
2011-05-18 13:00:00,86.32,86.62,86.28,86.35,106100.0,67.7957,68.0313,67.7643,67.8193,106100.0
2011-05-18 13:30:00,86.35,87.01,86.35,86.99,99000.0,67.8193,68.3376,67.8193,68.3219,99000.0
2011-05-18 14:00:00,86.99,87.26,86.8,86.99,147000.0,68.3219,68.534,68.1727,68.3219,147000.0
2011-05-18 14:30:00,86.98,87.2,86.86,86.99,132900.0,68.3141,68.4869,68.2198,68.3219,132900.0
2011-05-18 15:00:00,86.98,87.3,86.96,87.16,134400.0,68.3141,68.5654,68.2984,68.4554,134400.0
2011-05-18 15:30:00,87.18,87.24,87.0,87.07,212700.0,68.4711,68.5183,68.3298,68.3847,212700.0
2011-05-19 09:30:00,87.52,88.32,87.51,88.2,166500.0,68.7382,69.3665,68.7303,69.2723,166500.0
2011-05-19 10:00:00,88.2,88.2,87.3,87.66,60500.0,69.2723,69.2723,68.5654,68.8481,60500.0
2011-05-19 10:30:00,87.66,87.74,87.3,87.41,76200.0,68.8481,68.911,68.5654,68.6518,76200.0
2011-05-19 11:00:00,87.41,87.52,87.16,87.35,109300.0,68.6518,68.7382,68.4554,68.6047,109300.0
2011-05-19 11:30:00,87.35,87.47,87.31,87.43,72200.0,68.6047,68.6989,68.5732,68.6675,72200.0
2011-05-19 12:00:00,87.43,88.06,87.39,88.05,54500.0,68.6675,69.1623,68.6361,69.1544,54500.0
2011-05-19 12:30:00,88.05,88.07,87.73,87.76,35200.0,69.1544,69.1701,68.9031,68.9267,35200.0
2011-05-19 13:00:00,87.76,87.95,87.69,87.72,24200.0,68.9267,69.0759,68.8717,68.8953,24200.0
2011-05-19 13:30:00,87.74,87.83,87.67,87.77,185600.0,68.911,68.9817,68.856,68.9345,185600.0
2011-05-19 14:00:00,87.77,87.89,87.57,87.57,134500.0,68.9345,69.0288,68.7774,68.7774,134500.0
2011-05-19 14:30:00,87.59,87.78,87.45,87.76,51200.0,68.7932,68.9424,68.6832,68.9267,51200.0
2011-05-19 15:00:00,87.76,87.88,87.68,87.74,59600.0,68.9267,69.0209,68.8638,68.911,59600.0
2011-05-19 15:30:00,87.74,87.88,87.64,87.79,125500.0,68.911,69.0209,68.8324,68.9502,125500.0
2011-05-20 09:30:00,87.61,87.87,87.0,87.13,270200.0,68.8089,69.0131,68.3298,68.4319,270200.0
2011-05-20 10:00:00,87.13,87.13,86.55,86.83,206600.0,68.4319,68.4319,67.9763,68.1963,206600.0
2011-05-20 10:30:00,86.81,86.93,86.41,86.6,132700.0,68.1805,68.2748,67.8664,68.0156,132700.0
2011-05-20 11:00:00,86.59,86.89,86.47,86.77,152500.0,68.0078,68.2434,67.9135,68.1491,152500.0
2011-05-20 11:30:00,86.77,87.02,86.77,86.87,115900.0,68.1491,68.3455,68.1491,68.2277,115900.0
2011-05-20 12:00:00,86.88,87.2,86.75,87.2,119600.0,68.2355,68.4869,68.1334,68.4869,119600.0
2011-05-20 12:30:00,87.19,87.25,86.84,86.9,88600.0,68.479,68.5261,68.2041,68.2512,88600.0
2011-05-20 13:00:00,86.9,87.02,86.86,86.9,77400.0,68.2512,68.3455,68.2198,68.2512,77400.0
2011-05-20 13:30:00,86.92,87.02,86.85,86.94,70800.0,68.2669,68.3455,68.212,68.2826,70800.0
2011-05-20 14:00:00,86.94,87.01,86.78,86.83,70900.0,68.2826,68.3376,68.157,68.1963,70900.0
2011-05-20 14:30:00,86.82,86.99,86.78,86.87,92500.0,68.1884,68.3219,68.157,68.2277,92500.0
2011-05-20 15:00:00,86.86,87.06,86.79,86.97,221200.0,68.2198,68.3769,68.1648,68.3062,221200.0
2011-05-20 15:30:00,86.97,87.01,86.32,86.42,434800.0,68.3062,68.3376,67.7957,67.8742,434800.0
2011-05-23 09:30:00,85.14,85.14,84.24,84.31,187900.0,66.8689,66.8689,66.1621,66.217,187900.0
2011-05-23 10:00:00,84.31,84.74,84.21,84.37,176400.0,66.217,66.5548,66.1385,66.2642,176400.0
2011-05-23 10:30:00,84.38,84.72,84.05,84.33,194500.0,66.272,66.5391,66.0128,66.2328,194500.0
2011-05-23 11:00:00,84.33,84.41,83.91,84.15,148200.0,66.2328,66.2956,65.9029,66.0914,148200.0
2011-05-23 11:30:00,84.16,84.18,83.83,84.03,149000.0,66.0992,66.1149,65.8401,65.9971,149000.0
2011-05-23 12:00:00,84.04,84.2,83.85,84.16,86700.0,66.005,66.1307,65.8558,66.0992,86700.0
2011-05-23 12:30:00,84.17,84.47,84.08,84.29,80700.0,66.1071,66.3427,66.0364,66.2013,80700.0
2011-05-23 13:00:00,84.28,84.44,84.11,84.13,76800.0,66.1935,66.3191,66.06,66.0757,76800.0
2011-05-23 13:30:00,84.12,84.34,84.12,84.31,84700.0,66.0678,66.2406,66.0678,66.217,84700.0
2011-05-23 14:00:00,84.31,84.88,84.31,84.63,92800.0,66.217,66.6647,66.217,66.4684,92800.0
2011-05-23 14:30:00,84.63,85.15,84.54,85.05,127600.0,66.4684,66.8768,66.3977,66.7982,127600.0
2011-05-23 15:00:00,85.06,85.21,84.88,85.09,170000.0,66.8061,66.9239,66.6647,66.8297,170000.0
2011-05-23 15:30:00,85.08,85.11,84.87,84.9,218700.0,66.8218,66.8454,66.6569,66.6804,218700.0
2011-05-24 09:30:00,85.44,86.39,85.41,86.13,333100.0,67.1045,67.8507,67.081,67.6465,333100.0
2011-05-24 10:00:00,86.15,86.3,86.1,86.12,215500.0,67.6622,67.78,67.6229,67.6386,215500.0
2011-05-24 10:30:00,86.13,86.2,85.69,85.8,156400.0,67.6465,67.7015,67.3009,67.3873,156400.0
2011-05-24 11:00:00,85.77,86.03,85.65,85.67,115700.0,67.3637,67.5679,67.2695,67.2852,115700.0
2011-05-24 11:30:00,85.64,85.82,85.38,85.51,86900.0,67.2616,67.403,67.0574,67.1595,86900.0
2011-05-24 12:00:00,85.5,85.56,85.15,85.26,95000.0,67.1517,67.1988,66.8768,66.9632,95000.0
2011-05-24 12:30:00,85.27,85.39,85.17,85.19,66000.0,66.971,67.0653,66.8925,66.9082,66000.0
2011-05-24 13:00:00,85.18,85.31,84.99,85.06,64000.0,66.9003,67.0024,66.7511,66.8061,64000.0
2011-05-24 13:30:00,85.06,85.3,84.95,85.27,65600.0,66.8061,66.9946,66.7197,66.971,65600.0
2011-05-24 14:00:00,85.3,85.56,85.29,85.55,167600.0,66.9946,67.1988,66.9867,67.1909,167600.0
2011-05-24 14:30:00,85.56,85.76,85.56,85.73,140700.0,67.1988,67.3559,67.1988,67.3323,140700.0
2011-05-24 15:00:00,85.73,86.08,85.71,86.0,168500.0,67.3323,67.6072,67.3166,67.5444,168500.0
2011-05-24 15:30:00,86.0,86.11,85.79,85.81,278700.0,67.5444,67.6308,67.3794,67.3951,278700.0
2011-05-25 09:30:00,85.29,86.47,85.0,86.31,203600.0,66.9867,67.9135,66.759,67.7878,203600.0
2011-05-25 10:00:00,86.31,86.75,85.77,86.69,295400.0,67.7878,68.1334,67.3637,68.0863,295400.0
2011-05-25 10:30:00,86.71,87.5,86.49,87.04,313700.0,68.102,68.7225,67.9292,68.3612,313700.0
2011-05-25 11:00:00,87.04,87.64,87.0,87.56,160700.0,68.3612,68.8324,68.3298,68.7696,160700.0
2011-05-25 11:30:00,87.55,87.57,87.24,87.48,117500.0,68.7617,68.7774,68.5183,68.7068,117500.0
2011-05-25 12:00:00,87.49,87.61,87.4,87.43,99100.0,68.7146,68.8089,68.6439,68.6675,99100.0
2011-05-25 12:30:00,87.43,88.12,87.43,88.11,166500.0,68.6675,69.2094,68.6675,69.2016,166500.0
2011-05-25 13:00:00,88.1,88.1,87.34,87.36,119400.0,69.1937,69.1937,68.5968,68.6125,119400.0
2011-05-25 13:30:00,87.34,87.65,87.33,87.61,92000.0,68.5968,68.8403,68.589,68.8089,92000.0
2011-05-25 14:00:00,87.62,87.71,87.45,87.62,196500.0,68.8167,68.8874,68.6832,68.8167,196500.0
2011-05-25 14:30:00,87.62,87.81,87.55,87.8,105900.0,68.8167,68.9659,68.7617,68.9581,105900.0
2011-05-25 15:00:00,87.8,88.48,87.8,88.09,242900.0,68.9581,69.4922,68.9581,69.1859,242900.0
2011-05-25 15:30:00,88.08,88.14,87.7,87.76,282600.0,69.178,69.2251,68.8796,68.9267,282600.0
2011-05-26 09:30:00,87.16,87.58,86.98,87.37,128300.0,68.4554,68.7853,68.3141,68.6204,128300.0
2011-05-26 10:00:00,87.38,87.9,87.25,87.87,139700.0,68.6282,69.0366,68.5261,69.0131,139700.0
2011-05-26 10:30:00,87.87,87.91,87.31,87.31,106000.0,69.0131,69.0445,68.5732,68.5732,106000.0
2011-05-26 11:00:00,87.3,87.57,87.21,87.52,105000.0,68.5654,68.7774,68.4947,68.7382,105000.0
2011-05-26 11:30:00,87.52,87.63,87.37,87.48,134800.0,68.7382,68.8246,68.6204,68.7068,134800.0
2011-05-26 12:00:00,87.48,87.58,87.32,87.5,53600.0,68.7068,68.7853,68.5811,68.7225,53600.0
2011-05-26 12:30:00,87.5,87.68,87.43,87.62,122500.0,68.7225,68.8638,68.6675,68.8167,122500.0
2011-05-26 13:00:00,87.62,87.99,87.62,87.96,72900.0,68.8167,69.1073,68.8167,69.0838,72900.0
2011-05-26 13:30:00,87.95,88.01,87.66,87.69,58800.0,69.0759,69.123,68.8481,68.8717,58800.0
2011-05-26 14:00:00,87.71,87.96,87.71,87.92,66000.0,68.8874,69.0838,68.8874,69.0523,66000.0
2011-05-26 14:30:00,87.92,88.02,87.86,87.98,111800.0,69.0523,69.1309,69.0052,69.0995,111800.0
2011-05-26 15:00:00,87.99,88.04,87.78,88.02,94600.0,69.1073,69.1466,68.9424,69.1309,94600.0
2011-05-26 15:30:00,88.02,88.23,87.9,88.02,142700.0,69.1309,69.2958,69.0366,69.1309,142700.0
2011-05-27 09:30:00,88.5,88.77,88.37,88.59,119500.0,69.5079,69.7199,69.4058,69.5786,119500.0
2011-05-27 10:00:00,88.57,89.1,88.34,89.08,81600.0,69.5628,69.9791,69.3822,69.9634,81600.0
2011-05-27 10:30:00,89.09,89.52,88.98,89.5,85700.0,69.9713,70.309,69.8849,70.2933,85700.0
2011-05-27 11:00:00,89.5,89.85,89.46,89.85,136400.0,70.2933,70.5682,70.2619,70.5682,136400.0
2011-05-27 11:30:00,89.85,89.93,89.73,89.89,125200.0,70.5682,70.631,70.4739,70.5996,125200.0
2011-05-27 12:00:00,89.89,89.91,89.56,89.76,114200.0,70.5996,70.6153,70.3404,70.4975,114200.0
2011-05-27 12:30:00,89.76,89.88,89.43,89.43,77900.0,70.4975,70.5917,70.2383,70.2383,77900.0
2011-05-27 13:00:00,89.42,89.53,89.35,89.35,71600.0,70.2304,70.3168,70.1755,70.1755,71600.0
2011-05-27 13:30:00,89.38,89.39,89.2,89.39,54200.0,70.199,70.2069,70.0576,70.2069,54200.0
2011-05-27 14:00:00,89.39,89.5,89.28,89.5,56800.0,70.2069,70.2933,70.1205,70.2933,56800.0
2011-05-27 14:30:00,89.47,89.61,89.25,89.26,66700.0,70.2697,70.3797,70.0969,70.1048,66700.0
2011-05-27 15:00:00,89.25,89.34,89.15,89.32,146200.0,70.0969,70.1676,70.0184,70.1519,146200.0
2011-05-27 15:30:00,89.31,89.5,89.3,89.4,192600.0,70.144,70.2933,70.1362,70.2147,192600.0
2011-05-31 09:30:00,90.14,90.6,89.15,89.23,176600.0,70.7959,71.1572,70.0184,70.0812,176600.0
2011-05-31 10:00:00,89.21,89.26,88.42,88.79,179300.0,70.0655,70.1048,69.445,69.7356,179300.0
2011-05-31 10:30:00,88.78,88.78,88.35,88.56,141200.0,69.7278,69.7278,69.3901,69.555,141200.0
2011-05-31 11:00:00,88.56,88.81,88.53,88.74,81300.0,69.555,69.7513,69.5314,69.6964,81300.0
2011-05-31 11:30:00,88.79,89.02,88.64,88.64,84700.0,69.7356,69.9163,69.6178,69.6178,84700.0
2011-05-31 12:00:00,88.63,88.65,88.35,88.36,116700.0,69.61,69.6257,69.3901,69.3979,116700.0
2011-05-31 12:30:00,88.35,88.37,87.92,88.01,203800.0,69.3901,69.4058,69.0523,69.123,203800.0
2011-05-31 13:00:00,88.01,88.27,88.01,88.13,109600.0,69.123,69.3272,69.123,69.2173,109600.0
2011-05-31 13:30:00,88.13,88.58,88.06,88.57,80300.0,69.2173,69.5707,69.1623,69.5628,80300.0
2011-05-31 14:00:00,88.57,88.71,88.51,88.58,94000.0,69.5628,69.6728,69.5157,69.5707,94000.0
2011-05-31 14:30:00,88.57,88.67,88.49,88.63,158700.0,69.5628,69.6414,69.5,69.61,158700.0
2011-05-31 15:00:00,88.63,88.65,88.42,88.5,254000.0,69.61,69.6257,69.445,69.5079,254000.0
2011-05-31 15:30:00,88.51,88.88,88.4,88.85,349300.0,69.5157,69.8063,69.4293,69.7828,349300.0
2011-06-01 09:30:00,88.27,88.77,88.06,88.16,202000.0,69.3272,69.7199,69.1623,69.2408,202000.0
2011-06-01 10:00:00,88.14,88.14,87.17,87.69,271700.0,69.2251,69.2251,68.4633,68.8717,271700.0
2011-06-01 10:30:00,87.7,87.76,86.71,86.83,224200.0,68.8796,68.9267,68.102,68.1963,224200.0
2011-06-01 11:00:00,86.84,87.12,86.62,87.11,256000.0,68.2041,68.424,68.0313,68.4162,256000.0
2011-06-01 11:30:00,87.11,87.13,86.82,87.06,141900.0,68.4162,68.4319,68.1884,68.3769,141900.0
2011-06-01 12:00:00,87.05,87.13,86.44,86.69,245500.0,68.369,68.4319,67.8899,68.0863,245500.0
2011-06-01 12:30:00,86.71,86.93,86.65,86.67,159100.0,68.102,68.2748,68.0549,68.0706,159100.0
2011-06-01 13:00:00,86.67,86.8,86.07,86.19,140300.0,68.0706,68.1727,67.5993,67.6936,140300.0
2011-06-01 13:30:00,86.17,86.59,86.11,86.51,89200.0,67.6779,68.0078,67.6308,67.9449,89200.0
2011-06-01 14:00:00,86.51,86.54,86.13,86.14,108800.0,67.9449,67.9685,67.6465,67.6543,108800.0
2011-06-01 14:30:00,86.13,86.33,86.03,86.29,236800.0,67.6465,67.8036,67.5679,67.7721,236800.0
2011-06-01 15:00:00,86.27,86.28,85.86,86.01,180700.0,67.7564,67.7643,67.4344,67.5522,180700.0
2011-06-01 15:30:00,86.01,86.11,85.42,85.63,383200.0,67.5522,67.6308,67.0888,67.2538,383200.0
2011-06-02 09:30:00,85.77,87.35,85.68,87.32,218100.0,67.3637,68.6047,67.293,68.5811,218100.0
2011-06-02 10:00:00,87.32,87.91,87.19,87.46,298600.0,68.5811,69.0445,68.479,68.6911,298600.0
2011-06-02 10:30:00,87.44,87.98,87.31,87.54,189600.0,68.6753,69.0995,68.5732,68.7539,189600.0
2011-06-02 11:00:00,87.52,87.55,86.34,86.36,201400.0,68.7382,68.7617,67.8114,67.8271,201400.0
2011-06-02 11:30:00,86.36,86.5,86.16,86.42,150700.0,67.8271,67.9371,67.67,67.8742,150700.0
2011-06-02 12:00:00,86.43,86.56,86.22,86.4,146200.0,67.8821,67.9842,67.7172,67.8585,146200.0
2011-06-02 12:30:00,86.41,87.03,86.36,86.87,134000.0,67.8664,68.3533,67.8271,68.2277,134000.0
2011-06-02 13:00:00,86.88,87.12,86.71,86.81,113700.0,68.2355,68.424,68.102,68.1805,113700.0
2011-06-02 13:30:00,86.81,87.01,86.5,86.97,78400.0,68.1805,68.3376,67.9371,68.3062,78400.0
2011-06-02 14:00:00,86.97,87.18,86.66,86.91,115300.0,68.3062,68.4711,68.0627,68.2591,115300.0
2011-06-02 14:30:00,86.91,87.25,86.91,87.25,110200.0,68.2591,68.5261,68.2591,68.5261,110200.0
2011-06-02 15:00:00,87.24,87.34,86.93,87.01,164600.0,68.5183,68.5968,68.2748,68.3376,164600.0
2011-06-02 15:30:00,87.02,87.06,86.8,86.9,292900.0,68.3455,68.3769,68.1727,68.2512,292900.0
2011-06-03 09:30:00,85.56,86.06,85.2,86.05,190300.0,67.1988,67.5915,66.9161,67.5836,190300.0
2011-06-03 10:00:00,86.08,86.69,86.07,86.63,255100.0,67.6072,68.0863,67.5993,68.0392,255100.0
2011-06-03 10:30:00,86.65,87.04,86.63,87.01,120000.0,68.0549,68.3612,68.0392,68.3376,120000.0
2011-06-03 11:00:00,87.02,87.09,86.79,86.88,124100.0,68.3455,68.4005,68.1648,68.2355,124100.0
2011-06-03 11:30:00,86.88,87.0,86.62,86.85,66100.0,68.2355,68.3298,68.0313,68.212,66100.0
2011-06-03 12:00:00,86.89,87.13,86.84,87.12,78700.0,68.2434,68.4319,68.2041,68.424,78700.0
2011-06-03 12:30:00,87.12,87.42,87.05,87.16,86400.0,68.424,68.6596,68.369,68.4554,86400.0
2011-06-03 13:00:00,87.16,87.22,87.04,87.09,91500.0,68.4554,68.5026,68.3612,68.4005,91500.0
2011-06-03 13:30:00,87.09,87.11,86.83,86.84,53700.0,68.4005,68.4162,68.1963,68.2041,53700.0
2011-06-03 14:00:00,86.84,86.84,86.65,86.75,96400.0,68.2041,68.2041,68.0549,68.1334,96400.0
2011-06-03 14:30:00,86.73,86.8,86.51,86.52,74200.0,68.1177,68.1727,67.9449,67.9528,74200.0
2011-06-03 15:00:00,86.51,86.51,86.17,86.31,138300.0,67.9449,67.9449,67.6779,67.7878,138300.0
2011-06-03 15:30:00,86.32,86.69,86.16,86.3,231900.0,67.7957,68.0863,67.67,67.78,231900.0
2011-06-06 09:30:00,85.79,86.84,85.79,86.41,128900.0,67.3794,68.2041,67.3794,67.8664,128900.0
2011-06-06 10:00:00,86.41,86.46,85.69,86.12,118100.0,67.8664,67.9057,67.3009,67.6386,118100.0
2011-06-06 10:30:00,86.12,86.62,86.12,86.58,138700.0,67.6386,68.0313,67.6386,67.9999,138700.0
2011-06-06 11:00:00,86.57,87.22,86.54,87.19,129900.0,67.992,68.5026,67.9685,68.479,129900.0
2011-06-06 11:30:00,87.17,87.36,87.05,87.34,121600.0,68.4633,68.6125,68.369,68.5968,121600.0
2011-06-06 12:00:00,87.34,87.46,87.17,87.42,91600.0,68.5968,68.6911,68.4633,68.6596,91600.0
2011-06-06 12:30:00,87.43,87.48,87.18,87.24,124800.0,68.6675,68.7068,68.4711,68.5183,124800.0
2011-06-06 13:00:00,87.22,87.33,87.1,87.13,102400.0,68.5026,68.589,68.4083,68.4319,102400.0
2011-06-06 13:30:00,87.12,87.19,87.05,87.1,219400.0,68.424,68.479,68.369,68.4083,219400.0
2011-06-06 14:00:00,87.1,87.1,86.79,86.96,132800.0,68.4083,68.4083,68.1648,68.2984,132800.0
2011-06-06 14:30:00,86.96,87.06,86.68,86.71,159700.0,68.2984,68.3769,68.0784,68.102,159700.0
2011-06-06 15:00:00,86.72,86.78,86.35,86.42,235200.0,68.1099,68.157,67.8193,67.8742,235200.0
2011-06-06 15:30:00,86.41,87.26,86.39,87.15,591700.0,67.8664,68.534,67.8507,68.4476,591700.0
2011-06-07 09:30:00,87.42,87.55,86.98,87.14,215100.0,68.6596,68.7617,68.3141,68.4397,215100.0
2011-06-07 10:00:00,87.15,87.67,87.11,87.63,150600.0,68.4476,68.856,68.4162,68.8246,150600.0
2011-06-07 10:30:00,87.65,87.83,87.56,87.64,113000.0,68.8403,68.9817,68.7696,68.8324,113000.0
2011-06-07 11:00:00,87.64,87.79,87.55,87.7,120600.0,68.8324,68.9502,68.7617,68.8796,120600.0
2011-06-07 11:30:00,87.69,88.15,87.69,87.99,217300.0,68.8717,69.233,68.8717,69.1073,217300.0
2011-06-07 12:00:00,87.99,88.0,87.68,87.68,85500.0,69.1073,69.1152,68.8638,68.8638,85500.0
2011-06-07 12:30:00,87.68,87.77,87.55,87.69,87600.0,68.8638,68.9345,68.7617,68.8717,87600.0
2011-06-07 13:00:00,87.72,87.75,87.54,87.58,64900.0,68.8953,68.9188,68.7539,68.7853,64900.0
2011-06-07 13:30:00,87.59,87.62,87.44,87.44,87700.0,68.7932,68.8167,68.6753,68.6753,87700.0
2011-06-07 14:00:00,87.44,87.8,87.41,87.65,69800.0,68.6753,68.9581,68.6518,68.8403,69800.0
2011-06-07 14:30:00,87.65,87.67,87.46,87.58,88100.0,68.8403,68.856,68.6911,68.7853,88100.0
2011-06-07 15:00:00,87.58,87.62,87.29,87.41,117600.0,68.7853,68.8167,68.5575,68.6518,117600.0
2011-06-07 15:30:00,87.41,87.43,86.82,86.85,290900.0,68.6518,68.6675,68.1884,68.212,290900.0
2011-06-08 09:30:00,86.68,86.68,86.1,86.1,91300.0,68.0784,68.0784,67.6229,67.6229,91300.0
2011-06-08 10:00:00,86.1,86.77,86.1,86.66,99700.0,67.6229,68.1491,67.6229,68.0627,99700.0
2011-06-08 10:30:00,86.64,86.86,86.55,86.77,80800.0,68.047,68.2198,67.9763,68.1491,80800.0
2011-06-08 11:00:00,86.79,87.01,86.66,86.66,66500.0,68.1648,68.3376,68.0627,68.0627,66500.0
2011-06-08 11:30:00,86.67,86.92,86.59,86.92,52000.0,68.0706,68.2669,68.0078,68.2669,52000.0
2011-06-08 12:00:00,86.92,87.0,86.65,86.72,71900.0,68.2669,68.3298,68.0549,68.1099,71900.0
2011-06-08 12:30:00,86.7,87.0,86.63,87.0,48600.0,68.0942,68.3298,68.0392,68.3298,48600.0
2011-06-08 13:00:00,86.97,87.06,86.91,86.91,52800.0,68.3062,68.3769,68.2591,68.2591,52800.0
2011-06-08 13:30:00,86.92,86.93,86.31,86.42,74400.0,68.2669,68.2748,67.7878,67.8742,74400.0
2011-06-08 14:00:00,86.42,86.6,86.22,86.27,146000.0,67.8742,68.0156,67.7172,67.7564,146000.0
2011-06-08 14:30:00,86.28,86.69,86.23,86.61,120600.0,67.7643,68.0863,67.725,68.0235,120600.0
2011-06-08 15:00:00,86.61,86.61,86.16,86.21,114700.0,68.0235,68.0235,67.67,67.7093,114700.0
2011-06-08 15:30:00,86.21,86.61,86.18,86.58,421900.0,67.7093,68.0235,67.6857,67.9999,421900.0
2011-06-09 09:30:00,86.95,87.12,86.64,87.12,156100.0,68.2905,68.424,68.047,68.424,156100.0
2011-06-09 10:00:00,87.11,87.75,87.11,87.18,121500.0,68.4162,68.9188,68.4162,68.4711,121500.0
2011-06-09 10:30:00,87.18,87.94,87.18,87.85,87500.0,68.4711,69.068,68.4711,68.9974,87500.0
2011-06-09 11:00:00,87.85,88.0,87.65,87.75,83500.0,68.9974,69.1152,68.8403,68.9188,83500.0
2011-06-09 11:30:00,87.72,88.14,87.71,88.08,100000.0,68.8953,69.2251,68.8874,69.178,100000.0
2011-06-09 12:00:00,88.08,88.17,87.94,87.94,73800.0,69.178,69.2487,69.068,69.068,73800.0
2011-06-09 12:30:00,87.94,88.17,87.92,88.13,64700.0,69.068,69.2487,69.0523,69.2173,64700.0
2011-06-09 13:00:00,88.14,88.32,88.14,88.16,80200.0,69.2251,69.3665,69.2251,69.2408,80200.0
2011-06-09 13:30:00,88.17,88.17,87.95,87.96,74600.0,69.2487,69.2487,69.0759,69.0838,74600.0
2011-06-09 14:00:00,87.94,88.0,87.76,87.78,83300.0,69.068,69.1152,68.9267,68.9424,83300.0
2011-06-09 14:30:00,87.76,88.15,87.69,88.14,87500.0,68.9267,69.233,68.8717,69.2251,87500.0
2011-06-09 15:00:00,88.14,88.19,87.92,87.95,128100.0,69.2251,69.2644,69.0523,69.0759,128100.0
2011-06-09 15:30:00,87.97,88.01,87.77,87.79,250200.0,69.0916,69.123,68.9345,68.9502,250200.0
2011-06-10 09:30:00,87.26,87.27,86.6,86.6,100000.0,68.534,68.5418,68.0156,68.0156,100000.0
2011-06-10 10:00:00,86.6,86.72,86.3,86.72,91800.0,68.0156,68.1099,67.78,68.1099,91800.0
2011-06-10 10:30:00,86.67,86.86,86.52,86.56,117800.0,68.0706,68.2198,67.9528,67.9842,117800.0
2011-06-10 11:00:00,86.6,86.63,86.26,86.46,110900.0,68.0156,68.0392,67.7486,67.9057,110900.0
2011-06-10 11:30:00,86.46,86.69,86.43,86.63,85500.0,67.9057,68.0863,67.8821,68.0392,85500.0
2011-06-10 12:00:00,86.65,86.71,86.38,86.65,94000.0,68.0549,68.102,67.8428,68.0549,94000.0
2011-06-10 12:30:00,86.65,86.68,86.26,86.29,177300.0,68.0549,68.0784,67.7486,67.7721,177300.0
2011-06-10 13:00:00,86.27,86.3,86.13,86.23,70800.0,67.7564,67.78,67.6465,67.725,70800.0
2011-06-10 13:30:00,86.23,86.23,85.61,85.7,124400.0,67.725,67.725,67.2381,67.3088,124400.0
2011-06-10 14:00:00,85.73,86.38,85.73,86.14,112500.0,67.3323,67.8428,67.3323,67.6543,112500.0
2011-06-10 14:30:00,86.14,86.45,85.93,86.45,94400.0,67.6543,67.8978,67.4894,67.8978,94400.0
2011-06-10 15:00:00,86.47,86.5,86.19,86.25,123700.0,67.9135,67.9371,67.6936,67.7407,123700.0
2011-06-10 15:30:00,86.25,86.33,85.74,85.83,274400.0,67.7407,67.8036,67.3402,67.4109,274400.0
2011-06-13 09:30:00,86.0,86.8,85.85,86.62,84400.0,67.5444,68.1727,67.4266,68.0313,84400.0
2011-06-13 10:00:00,86.63,86.68,86.4,86.68,63800.0,68.0392,68.0784,67.8585,68.0784,63800.0
2011-06-13 10:30:00,86.68,86.7,86.35,86.36,80800.0,68.0784,68.0942,67.8193,67.8271,80800.0
2011-06-13 11:00:00,86.32,86.37,86.03,86.33,81300.0,67.7957,67.835,67.5679,67.8036,81300.0
2011-06-13 11:30:00,86.33,86.39,86.06,86.1,60500.0,67.8036,67.8507,67.5915,67.6229,60500.0
2011-06-13 12:00:00,86.09,86.3,86.07,86.2,76700.0,67.6151,67.78,67.5993,67.7015,76700.0
2011-06-13 12:30:00,86.2,86.31,86.1,86.16,96800.0,67.7015,67.7878,67.6229,67.67,96800.0
2011-06-13 13:00:00,86.16,86.29,85.72,86.27,84500.0,67.67,67.7721,67.3245,67.7564,84500.0
2011-06-13 13:30:00,86.26,86.76,86.22,86.76,65000.0,67.7486,68.1413,67.7172,68.1413,65000.0
2011-06-13 14:00:00,86.75,87.0,86.71,86.88,197100.0,68.1334,68.3298,68.102,68.2355,197100.0
2011-06-13 14:30:00,86.86,87.24,86.79,86.97,407000.0,68.2198,68.5183,68.1648,68.3062,407000.0
2011-06-13 15:00:00,86.96,87.11,86.76,86.8,258500.0,68.2984,68.4162,68.1413,68.1727,258500.0
2011-06-13 15:30:00,86.8,86.85,86.36,86.54,291200.0,68.1727,68.212,67.8271,67.9685,291200.0
2011-06-14 09:30:00,87.67,88.55,87.54,88.4,121700.0,68.856,69.5471,68.7539,69.4293,121700.0
2011-06-14 10:00:00,88.39,88.88,88.15,88.72,152400.0,69.4215,69.8063,69.233,69.6807,152400.0
2011-06-14 10:30:00,88.75,88.99,88.49,88.53,114200.0,69.7042,69.8927,69.5,69.5314,114200.0
2011-06-14 11:00:00,88.54,88.73,88.19,88.57,103300.0,69.5393,69.6885,69.2644,69.5628,103300.0
2011-06-14 11:30:00,88.56,88.76,88.43,88.68,76000.0,69.555,69.7121,69.4529,69.6492,76000.0
2011-06-14 12:00:00,88.67,88.76,88.45,88.72,76700.0,69.6414,69.7121,69.4686,69.6807,76700.0
2011-06-14 12:30:00,88.73,89.05,88.73,88.8,87400.0,69.6885,69.9398,69.6885,69.7435,87400.0
2011-06-14 13:00:00,88.78,88.81,88.64,88.75,46200.0,69.7278,69.7513,69.6178,69.7042,46200.0
2011-06-14 13:30:00,88.75,89.08,88.75,88.98,82500.0,69.7042,69.9634,69.7042,69.8849,82500.0
2011-06-14 14:00:00,88.97,89.04,88.79,88.94,42000.0,69.877,69.932,69.7356,69.8534,42000.0
2011-06-14 14:30:00,88.93,89.05,88.76,89.0,48100.0,69.8456,69.9398,69.7121,69.9006,48100.0
2011-06-14 15:00:00,89.01,89.1,88.78,88.92,70700.0,69.9084,69.9791,69.7278,69.8377,70700.0
2011-06-14 15:30:00,88.92,88.93,88.64,88.77,211800.0,69.8377,69.8456,69.6178,69.7199,211800.0
2011-06-15 09:30:00,87.68,87.71,87.07,87.6,131400.0,68.8638,68.8874,68.3847,68.801,131400.0
2011-06-15 10:00:00,87.61,87.91,87.4,87.43,154600.0,68.8089,69.0445,68.6439,68.6675,154600.0
2011-06-15 10:30:00,87.47,87.76,87.27,87.51,83800.0,68.6989,68.9267,68.5418,68.7303,83800.0
2011-06-15 11:00:00,87.53,87.62,87.24,87.26,53500.0,68.746,68.8167,68.5183,68.534,53500.0
2011-06-15 11:30:00,87.31,87.31,86.5,86.73,90300.0,68.5732,68.5732,67.9371,68.1177,90300.0
2011-06-15 12:00:00,86.72,86.79,85.98,86.33,79900.0,68.1099,68.1648,67.5287,67.8036,79900.0
2011-06-15 12:30:00,86.33,86.7,86.33,86.45,58300.0,67.8036,68.0942,67.8036,67.8978,58300.0
2011-06-15 13:00:00,86.46,86.79,86.43,86.78,172100.0,67.9057,68.1648,67.8821,68.157,172100.0
2011-06-15 13:30:00,86.77,86.87,86.5,86.78,66700.0,68.1491,68.2277,67.9371,68.157,66700.0
2011-06-15 14:00:00,86.74,86.98,86.58,86.64,101600.0,68.1256,68.3141,67.9999,68.047,101600.0
2011-06-15 14:30:00,86.61,86.82,86.36,86.46,140600.0,68.0235,68.1884,67.8271,67.9057,140600.0
2011-06-15 15:00:00,86.46,86.61,86.4,86.5,210500.0,67.9057,68.0235,67.8585,67.9371,210500.0
2011-06-15 15:30:00,86.53,86.66,86.41,86.43,352100.0,67.9606,68.0627,67.8664,67.8821,352100.0
2011-06-16 09:30:00,87.21,87.21,86.09,86.17,195500.0,68.4947,68.4947,67.6151,67.6779,195500.0
2011-06-16 10:00:00,86.14,86.71,85.7,86.45,192200.0,67.6543,68.102,67.3088,67.8978,192200.0
2011-06-16 10:30:00,86.42,86.75,86.23,86.46,153000.0,67.8742,68.1334,67.725,67.9057,153000.0
2011-06-16 11:00:00,86.48,86.5,85.95,86.47,172000.0,67.9214,67.9371,67.5051,67.9135,172000.0
2011-06-16 11:30:00,86.48,86.66,86.08,86.18,98900.0,67.9214,68.0627,67.6072,67.6857,98900.0
2011-06-16 12:00:00,86.17,86.36,86.15,86.24,79600.0,67.6779,67.8271,67.6622,67.7329,79600.0
2011-06-16 12:30:00,86.25,86.28,86.13,86.17,71800.0,67.7407,67.7643,67.6465,67.6779,71800.0
2011-06-16 13:00:00,86.15,86.4,86.05,86.26,41400.0,67.6622,67.8585,67.5836,67.7486,41400.0
2011-06-16 13:30:00,86.25,86.3,85.64,85.64,47000.0,67.7407,67.78,67.2616,67.2616,47000.0
2011-06-16 14:00:00,85.65,85.76,85.44,85.51,84000.0,67.2695,67.3559,67.1045,67.1595,84000.0
2011-06-16 14:30:00,85.51,85.53,85.0,85.4,112200.0,67.1595,67.1752,66.759,67.0731,112200.0
2011-06-16 15:00:00,85.41,85.85,85.36,85.76,133500.0,67.081,67.4266,67.0417,67.3559,133500.0
2011-06-16 15:30:00,85.75,86.2,85.71,86.14,297800.0,67.348,67.7015,67.3166,67.6543,297800.0
2011-06-17 09:30:00,86.84,87.18,86.28,86.36,240200.0,68.2041,68.4711,67.7643,67.8271,240200.0
2011-06-17 10:00:00,86.36,86.62,85.92,86.02,151200.0,67.8271,68.0313,67.4815,67.5601,151200.0
2011-06-17 10:30:00,86.01,86.22,85.93,86.08,112400.0,67.5522,67.7172,67.4894,67.6072,112400.0
2011-06-17 11:00:00,86.07,86.21,85.84,86.16,40900.0,67.5993,67.7093,67.4187,67.67,40900.0
2011-06-17 11:30:00,86.2,86.21,85.92,86.03,73900.0,67.7015,67.7093,67.4815,67.5679,73900.0
2011-06-17 12:00:00,86.04,86.23,85.92,86.02,65700.0,67.5758,67.725,67.4815,67.5601,65700.0
2011-06-17 12:30:00,86.02,86.06,85.46,85.5,199900.0,67.5601,67.5915,67.1203,67.1517,199900.0
2011-06-17 13:00:00,85.5,85.51,85.31,85.39,145200.0,67.1517,67.1595,67.0024,67.0653,145200.0
2011-06-17 13:30:00,85.39,85.71,85.37,85.66,101500.0,67.0653,67.3166,67.0496,67.2773,101500.0
2011-06-17 14:00:00,85.63,85.78,85.61,85.77,89600.0,67.2538,67.3716,67.2381,67.3637,89600.0
2011-06-17 14:30:00,85.75,85.77,85.35,85.35,127500.0,67.348,67.3637,67.0339,67.0339,127500.0
2011-06-17 15:00:00,85.36,85.46,85.02,85.34,179700.0,67.0417,67.1203,66.7747,67.026,179700.0
2011-06-17 15:30:00,85.36,85.52,85.21,85.3,330000.0,67.0417,67.1674,66.9239,66.9946,330000.0
2011-06-20 09:30:00,85.09,85.28,84.5,84.86,138500.0,66.8297,66.9789,66.3663,66.649,138500.0
2011-06-20 10:00:00,84.89,85.07,84.52,84.91,217500.0,66.6726,66.8139,66.382,66.6883,217500.0
2011-06-20 10:30:00,84.88,85.44,84.86,84.96,107100.0,66.6647,67.1045,66.649,66.7276,107100.0
2011-06-20 11:00:00,84.97,85.4,84.97,85.35,173400.0,66.7354,67.0731,66.7354,67.0339,173400.0
2011-06-20 11:30:00,85.38,85.51,85.19,85.49,94000.0,67.0574,67.1595,66.9082,67.1438,94000.0
2011-06-20 12:00:00,85.5,85.55,85.32,85.4,103100.0,67.1517,67.1909,67.0103,67.0731,103100.0
2011-06-20 12:30:00,85.39,85.48,85.3,85.33,93500.0,67.0653,67.136,66.9946,67.0182,93500.0
2011-06-20 13:00:00,85.34,85.41,85.2,85.33,98500.0,67.026,67.081,66.9161,67.0182,98500.0
2011-06-20 13:30:00,85.32,85.43,85.26,85.37,111900.0,67.0103,67.0967,66.9632,67.0496,111900.0
2011-06-20 14:00:00,85.37,85.46,85.25,85.36,147400.0,67.0496,67.1203,66.9553,67.0417,147400.0
2011-06-20 14:30:00,85.37,85.49,85.34,85.35,233600.0,67.0496,67.1438,67.026,67.0339,233600.0
2011-06-20 15:00:00,85.35,85.37,84.99,85.14,208500.0,67.0339,67.0496,66.7511,66.8689,208500.0
2011-06-20 15:30:00,85.13,85.5,85.12,85.28,299500.0,66.8611,67.1517,66.8532,66.9789,299500.0
2011-06-21 09:30:00,85.56,85.77,85.31,85.47,270600.0,67.1988,67.3637,67.0024,67.1281,270600.0
2011-06-21 10:00:00,85.47,85.56,85.24,85.55,592200.0,67.1281,67.1988,66.9475,67.1909,592200.0
2011-06-21 10:30:00,85.54,85.61,85.46,85.51,574600.0,67.1831,67.2381,67.1203,67.1595,574600.0
2011-06-21 11:00:00,85.51,85.66,85.49,85.6,492500.0,67.1595,67.2773,67.1438,67.2302,492500.0
2011-06-21 11:30:00,85.6,85.66,85.49,85.5,452700.0,67.2302,67.2773,67.1438,67.1517,452700.0
2011-06-21 12:00:00,85.51,85.76,85.44,85.69,191500.0,67.1595,67.3559,67.1045,67.3009,191500.0
2011-06-21 12:30:00,85.68,85.81,85.64,85.72,169800.0,67.293,67.3951,67.2616,67.3245,169800.0
2011-06-21 13:00:00,85.73,85.76,85.56,85.6,99400.0,67.3323,67.3559,67.1988,67.2302,99400.0
2011-06-21 13:30:00,85.59,85.76,85.54,85.69,111300.0,67.2224,67.3559,67.1831,67.3009,111300.0
2011-06-21 14:00:00,85.68,85.9,85.67,85.77,273100.0,67.293,67.4658,67.2852,67.3637,273100.0
2011-06-21 14:30:00,85.77,85.99,85.72,85.86,406000.0,67.3637,67.5365,67.3245,67.4344,406000.0
2011-06-21 15:00:00,85.87,86.03,85.74,85.77,203000.0,67.4423,67.5679,67.3402,67.3637,203000.0
2011-06-21 15:30:00,85.77,86.28,85.72,86.12,487200.0,67.3637,67.7643,67.3245,67.6386,487200.0
2011-06-22 09:30:00,86.09,87.39,85.8,87.08,210400.0,67.6151,68.6361,67.3873,68.3926,210400.0
2011-06-22 10:00:00,87.07,87.1,86.58,87.03,182000.0,68.3847,68.4083,67.9999,68.3533,182000.0
2011-06-22 10:30:00,87.05,87.58,87.0,87.51,204900.0,68.369,68.7853,68.3298,68.7303,204900.0
2011-06-22 11:00:00,87.51,87.54,87.18,87.44,103800.0,68.7303,68.7539,68.4711,68.6753,103800.0
2011-06-22 11:30:00,87.42,87.67,87.34,87.36,89800.0,68.6596,68.856,68.5968,68.6125,89800.0
2011-06-22 12:00:00,87.3,87.33,86.97,87.16,77500.0,68.5654,68.589,68.3062,68.4554,77500.0
2011-06-22 12:30:00,87.15,87.41,86.88,87.37,42000.0,68.4476,68.6518,68.2355,68.6204,42000.0
2011-06-22 13:00:00,87.36,87.41,87.26,87.4,50400.0,68.6125,68.6518,68.534,68.6439,50400.0
2011-06-22 13:30:00,87.4,87.77,87.4,87.72,108500.0,68.6439,68.9345,68.6439,68.8953,108500.0
2011-06-22 14:00:00,87.7,87.7,87.17,87.22,125500.0,68.8796,68.8796,68.4633,68.5026,125500.0
2011-06-22 14:30:00,87.2,87.34,86.88,86.9,109800.0,68.4869,68.5968,68.2355,68.2512,109800.0
2011-06-22 15:00:00,86.9,87.16,86.87,87.02,134800.0,68.2512,68.4554,68.2277,68.3455,134800.0
2011-06-22 15:30:00,87.02,87.02,86.45,86.55,272700.0,68.3455,68.3455,67.8978,67.9763,272700.0
2011-06-23 09:30:00,85.38,85.38,84.43,84.78,133100.0,67.0574,67.0574,66.3113,66.5862,133100.0
2011-06-23 10:00:00,84.75,85.52,84.64,85.08,117200.0,66.5626,67.1674,66.4762,66.8218,117200.0
2011-06-23 10:30:00,85.04,85.12,84.42,84.95,40800.0,66.7904,66.8532,66.3034,66.7197,40800.0
2011-06-23 11:00:00,84.93,85.1,84.7,85.05,126200.0,66.704,66.8375,66.5234,66.7982,126200.0
2011-06-23 11:30:00,85.03,85.23,84.95,85.1,183600.0,66.7825,66.9396,66.7197,66.8375,183600.0
2011-06-23 12:00:00,85.13,85.37,85.01,85.05,115600.0,66.8611,67.0496,66.7668,66.7982,115600.0
2011-06-23 12:30:00,85.07,85.81,84.97,85.71,67900.0,66.8139,67.3951,66.7354,67.3166,67900.0
2011-06-23 13:00:00,85.72,85.91,85.49,85.55,76400.0,67.3245,67.4737,67.1438,67.1909,76400.0
2011-06-23 13:30:00,85.55,85.7,85.46,85.64,73100.0,67.1909,67.3088,67.1203,67.2616,73100.0
2011-06-23 14:00:00,85.67,85.68,85.08,85.18,113000.0,67.2852,67.293,66.8218,66.9003,113000.0
2011-06-23 14:30:00,85.19,85.52,84.81,85.51,231300.0,66.9082,67.1674,66.6097,67.1595,231300.0
2011-06-23 15:00:00,85.51,86.0,85.28,85.74,370100.0,67.1595,67.5444,66.9789,67.3402,370100.0
2011-06-23 15:30:00,85.74,86.16,85.39,86.06,377100.0,67.3402,67.67,67.0653,67.5915,377100.0
2011-06-24 09:30:00,86.04,86.48,85.83,86.11,75200.0,67.5758,67.9214,67.4109,67.6308,75200.0
2011-06-24 10:00:00,86.06,86.2,85.04,85.15,91400.0,67.5915,67.7015,66.7904,66.8768,91400.0
2011-06-24 10:30:00,85.13,85.71,85.05,85.61,84800.0,66.8611,67.3166,66.7982,67.2381,84800.0
2011-06-24 11:00:00,85.6,85.8,85.29,85.8,56100.0,67.2302,67.3873,66.9867,67.3873,56100.0
2011-06-24 11:30:00,85.8,85.84,85.46,85.49,46100.0,67.3873,67.4187,67.1203,67.1438,46100.0
2011-06-24 12:00:00,85.52,85.66,85.38,85.59,61000.0,67.1674,67.2773,67.0574,67.2224,61000.0
2011-06-24 12:30:00,85.57,85.78,85.33,85.5,37900.0,67.2066,67.3716,67.0182,67.1517,37900.0
2011-06-24 13:00:00,85.53,85.57,85.3,85.55,46100.0,67.1752,67.2066,66.9946,67.1909,46100.0
2011-06-24 13:30:00,85.56,85.74,85.43,85.53,45100.0,67.1988,67.3402,67.0967,67.1752,45100.0
2011-06-24 14:00:00,85.53,85.56,85.19,85.47,50000.0,67.1752,67.1988,66.9082,67.1281,50000.0
2011-06-24 14:30:00,85.44,85.66,85.3,85.43,72800.0,67.1045,67.2773,66.9946,67.0967,72800.0
2011-06-24 15:00:00,85.44,85.47,85.1,85.23,72000.0,67.1045,67.1281,66.8375,66.9396,72000.0
2011-06-24 15:30:00,85.23,85.48,84.92,85.04,238300.0,66.9396,67.136,66.6961,66.7904,238300.0
2011-06-27 09:30:00,84.34,85.09,83.65,84.75,245900.0,66.2406,66.8297,65.6987,66.5626,245900.0
2011-06-27 10:00:00,84.72,85.41,84.52,85.39,106100.0,66.5391,67.081,66.382,67.0653,106100.0
2011-06-27 10:30:00,85.42,85.52,85.12,85.32,72600.0,67.0888,67.1674,66.8532,67.0103,72600.0
2011-06-27 11:00:00,85.34,85.45,85.0,85.11,46200.0,67.026,67.1124,66.759,66.8454,46200.0
2011-06-27 11:30:00,85.1,85.53,85.05,85.52,33000.0,66.8375,67.1752,66.7982,67.1674,33000.0
2011-06-27 12:00:00,85.53,85.68,85.46,85.56,31800.0,67.1752,67.293,67.1203,67.1988,31800.0
2011-06-27 12:30:00,85.55,85.61,85.44,85.46,30100.0,67.1909,67.2381,67.1045,67.1203,30100.0
2011-06-27 13:00:00,85.47,85.57,85.31,85.34,29400.0,67.1281,67.2066,67.0024,67.026,29400.0
2011-06-27 13:30:00,85.34,85.52,85.24,85.47,33200.0,67.026,67.1674,66.9475,67.1281,33200.0
2011-06-27 14:00:00,85.47,86.13,85.47,86.06,86300.0,67.1281,67.6465,67.1281,67.5915,86300.0
2011-06-27 14:30:00,86.06,86.24,86.0,86.12,75700.0,67.5915,67.7329,67.5444,67.6386,75700.0
2011-06-27 15:00:00,86.11,86.15,85.92,85.94,59300.0,67.6308,67.6622,67.4815,67.4972,59300.0
2011-06-27 15:30:00,85.94,86.02,85.72,85.75,149600.0,67.4972,67.5601,67.3245,67.348,149600.0
2011-06-28 09:30:00,85.81,86.76,85.42,86.7,175200.0,67.3951,68.1413,67.0888,68.0942,175200.0
2011-06-28 10:00:00,86.7,87.11,86.58,86.76,75100.0,68.0942,68.4162,67.9999,68.1413,75100.0
2011-06-28 10:30:00,86.75,86.99,86.61,86.61,77500.0,68.1334,68.3219,68.0235,68.0235,77500.0
2011-06-28 11:00:00,86.62,86.91,86.44,86.85,140800.0,68.0313,68.2591,67.8899,68.212,140800.0
2011-06-28 11:30:00,86.88,87.02,86.85,87.0,81400.0,68.2355,68.3455,68.212,68.3298,81400.0
2011-06-28 12:00:00,87.0,87.4,86.97,87.34,55800.0,68.3298,68.6439,68.3062,68.5968,55800.0
2011-06-28 12:30:00,87.34,87.49,87.32,87.34,67100.0,68.5968,68.7146,68.5811,68.5968,67100.0
2011-06-28 13:00:00,87.36,87.36,87.08,87.23,100800.0,68.6125,68.6125,68.3926,68.5104,100800.0
2011-06-28 13:30:00,87.22,87.23,87.07,87.12,39900.0,68.5026,68.5104,68.3847,68.424,39900.0
2011-06-28 14:00:00,87.12,87.16,86.93,87.04,52400.0,68.424,68.4554,68.2748,68.3612,52400.0
2011-06-28 14:30:00,87.04,87.12,86.94,87.04,52400.0,68.3612,68.424,68.2826,68.3612,52400.0
2011-06-28 15:00:00,87.02,87.02,86.82,86.9,67200.0,68.3455,68.3455,68.1884,68.2512,67200.0
2011-06-28 15:30:00,86.88,86.9,86.66,86.87,238700.0,68.2355,68.2512,68.0627,68.2277,238700.0
2011-06-29 09:30:00,87.19,87.49,86.78,87.01,100300.0,68.479,68.7146,68.157,68.3376,100300.0
2011-06-29 10:00:00,87.0,87.16,86.55,86.85,68400.0,68.3298,68.4554,67.9763,68.212,68400.0
2011-06-29 10:30:00,86.85,87.81,86.69,87.76,210600.0,68.212,68.9659,68.0863,68.9267,210600.0
2011-06-29 11:00:00,87.76,88.02,87.7,87.88,69200.0,68.9267,69.1309,68.8796,69.0209,69200.0
2011-06-29 11:30:00,87.9,87.95,87.54,87.61,52100.0,69.0366,69.0759,68.7539,68.8089,52100.0
2011-06-29 12:00:00,87.63,87.73,87.4,87.5,92000.0,68.8246,68.9031,68.6439,68.7225,92000.0
2011-06-29 12:30:00,87.5,87.61,87.4,87.56,79500.0,68.7225,68.8089,68.6439,68.7696,79500.0
2011-06-29 13:00:00,87.56,87.81,87.49,87.61,39100.0,68.7696,68.9659,68.7146,68.8089,39100.0
2011-06-29 13:30:00,87.65,87.84,87.4,87.53,37600.0,68.8403,68.9895,68.6439,68.746,37600.0
2011-06-29 14:00:00,87.52,87.58,86.92,86.96,82300.0,68.7382,68.7853,68.2669,68.2984,82300.0
2011-06-29 14:30:00,86.96,87.08,86.65,87.0,134500.0,68.2984,68.3926,68.0549,68.3298,134500.0
2011-06-29 15:00:00,86.97,87.19,86.95,87.03,128500.0,68.3062,68.479,68.2905,68.3533,128500.0
2011-06-29 15:30:00,87.02,87.08,86.88,86.95,298400.0,68.3455,68.3926,68.2355,68.2905,298400.0
2011-06-30 09:30:00,87.37,89.04,87.07,88.99,219000.0,68.6204,69.932,68.3847,69.8927,219000.0
2011-06-30 10:00:00,88.96,90.49,88.93,90.46,373000.0,69.8692,71.0708,69.8456,71.0473,373000.0
2011-06-30 10:30:00,90.44,90.59,89.81,89.84,276100.0,71.0315,71.1494,70.5367,70.5603,276100.0
2011-06-30 11:00:00,89.87,89.95,89.57,89.83,152600.0,70.5839,70.6467,70.3482,70.5525,152600.0
2011-06-30 11:30:00,89.84,89.85,89.47,89.5,96800.0,70.5603,70.5682,70.2697,70.2933,96800.0
2011-06-30 12:00:00,89.47,89.53,89.42,89.48,79100.0,70.2697,70.3168,70.2304,70.2776,79100.0
2011-06-30 12:30:00,89.48,89.52,89.45,89.52,63300.0,70.2776,70.309,70.254,70.309,63300.0
2011-06-30 13:00:00,89.51,89.52,89.29,89.4,113500.0,70.3011,70.309,70.1283,70.2147,113500.0
2011-06-30 13:30:00,89.36,89.72,89.28,89.65,119600.0,70.1833,70.4661,70.1205,70.4111,119600.0
2011-06-30 14:00:00,89.65,89.8,89.57,89.65,132500.0,70.4111,70.5289,70.3482,70.4111,132500.0
2011-06-30 14:30:00,89.66,89.85,89.63,89.76,78500.0,70.4189,70.5682,70.3954,70.4975,78500.0
2011-06-30 15:00:00,89.74,89.78,89.69,89.73,131600.0,70.4818,70.5132,70.4425,70.4739,131600.0
2011-06-30 15:30:00,89.73,89.85,89.7,89.74,375400.0,70.4739,70.5682,70.4503,70.4818,375400.0
2011-07-01 09:30:00,89.75,89.93,89.41,89.67,87300.0,70.4896,70.631,70.2226,70.4268,87300.0
2011-07-01 10:00:00,89.72,91.27,89.72,90.83,395600.0,70.4661,71.6834,70.4661,71.3379,395600.0
2011-07-01 10:30:00,90.84,91.2,90.75,90.99,127900.0,71.3457,71.6284,71.275,71.4635,127900.0
2011-07-01 11:00:00,91.0,91.04,90.74,90.9,92400.0,71.4714,71.5028,71.2672,71.3928,92400.0
2011-07-01 11:30:00,90.89,91.08,90.75,91.07,105300.0,71.385,71.5342,71.275,71.5263,105300.0
2011-07-01 12:00:00,91.1,91.27,90.93,91.19,63300.0,71.5499,71.6834,71.4164,71.6206,63300.0
2011-07-01 12:30:00,91.19,91.4,91.12,91.39,150700.0,71.6206,71.7855,71.5656,71.7777,150700.0
2011-07-01 13:00:00,91.38,91.68,91.35,91.66,99500.0,71.7698,72.0054,71.7463,71.9897,99500.0
2011-07-01 13:30:00,91.65,91.99,91.58,91.99,189600.0,71.9819,72.2489,71.9269,72.2489,189600.0
2011-07-01 14:00:00,91.97,92.0,91.73,91.74,93500.0,72.2332,72.2568,72.0447,72.0526,93500.0
2011-07-01 14:30:00,91.76,91.98,91.7,91.95,75500.0,72.0683,72.2411,72.0211,72.2175,75500.0
2011-07-01 15:00:00,91.96,92.01,91.57,91.62,99000.0,72.2254,72.2646,71.919,71.9583,99000.0
2011-07-01 15:30:00,91.63,91.8,91.54,91.58,245300.0,71.9662,72.0997,71.8955,71.9269,245300.0
2011-07-05 09:30:00,91.68,91.8,90.71,90.92,180600.0,72.0054,72.0997,71.2436,71.4085,180600.0
2011-07-05 10:00:00,90.93,91.28,90.46,90.65,97500.0,71.4164,71.6913,71.0473,71.1965,97500.0
2011-07-05 10:30:00,90.64,91.02,90.61,90.71,42300.0,71.1886,71.4871,71.1651,71.2436,42300.0
2011-07-05 11:00:00,90.71,91.04,90.68,90.96,98400.0,71.2436,71.5028,71.22,71.44,98400.0
2011-07-05 11:30:00,90.95,91.01,90.77,90.85,60000.0,71.4321,71.4792,71.2907,71.3536,60000.0
2011-07-05 12:00:00,90.87,91.15,90.86,90.98,32900.0,71.3693,71.5892,71.3614,71.4557,32900.0
2011-07-05 12:30:00,90.97,91.11,90.86,90.98,32900.0,71.4478,71.5578,71.3614,71.4557,32900.0
2011-07-05 13:00:00,91.0,91.09,90.94,91.0,61100.0,71.4714,71.5421,71.4242,71.4714,61100.0
2011-07-05 13:30:00,91.0,91.18,90.96,91.13,57300.0,71.4714,71.6127,71.44,71.5735,57300.0
2011-07-05 14:00:00,91.13,91.16,90.42,90.55,72100.0,71.5735,71.597,71.0158,71.1179,72100.0
2011-07-05 14:30:00,90.53,90.75,90.39,90.72,50000.0,71.1022,71.275,70.9923,71.2515,50000.0
2011-07-05 15:00:00,90.72,90.91,90.63,90.84,73400.0,71.2515,71.4007,71.1808,71.3457,73400.0
2011-07-05 15:30:00,90.85,90.86,90.44,90.65,241900.0,71.3536,71.3614,71.0315,71.1965,241900.0
2011-07-06 09:30:00,90.21,90.61,89.82,89.91,137100.0,70.8509,71.1651,70.5446,70.6153,137100.0
2011-07-06 10:00:00,89.91,90.29,89.81,90.08,139500.0,70.6153,70.9137,70.5367,70.7488,139500.0
2011-07-06 10:30:00,90.09,90.25,89.77,90.14,52300.0,70.7567,70.8823,70.5053,70.7959,52300.0
2011-07-06 11:00:00,90.14,90.53,90.06,90.53,49600.0,70.7959,71.1022,70.7331,71.1022,49600.0
2011-07-06 11:30:00,90.53,90.65,90.34,90.39,79500.0,71.1022,71.1965,70.953,70.9923,79500.0
2011-07-06 12:00:00,90.36,90.37,90.14,90.25,84600.0,70.9687,70.9766,70.7959,70.8823,84600.0
2011-07-06 12:30:00,90.31,90.41,90.22,90.41,79400.0,70.9294,71.008,70.8588,71.008,79400.0
2011-07-06 13:00:00,90.41,90.42,90.09,90.1,46600.0,71.008,71.0158,70.7567,70.7645,46600.0
2011-07-06 13:30:00,90.08,90.29,90.03,90.27,40000.0,70.7488,70.9137,70.7095,70.898,40000.0
2011-07-06 14:00:00,90.27,90.39,90.17,90.38,122200.0,70.898,70.9923,70.8195,70.9844,122200.0
2011-07-06 14:30:00,90.4,90.66,90.36,90.43,55200.0,71.0001,71.2043,70.9687,71.0237,55200.0
2011-07-06 15:00:00,90.41,90.45,90.21,90.28,114900.0,71.008,71.0394,70.8509,70.9059,114900.0
2011-07-06 15:30:00,90.29,90.3,90.11,90.26,244400.0,70.9137,70.9216,70.7724,70.8902,244400.0
2011-07-07 09:30:00,91.32,91.34,90.7,91.0,228900.0,71.7227,71.7384,71.2357,71.4714,228900.0
2011-07-07 10:00:00,91.01,91.1,90.57,90.71,97200.0,71.4792,71.5499,71.1336,71.2436,97200.0
2011-07-07 10:30:00,90.7,90.73,90.59,90.7,89300.0,71.2357,71.2593,71.1494,71.2357,89300.0
2011-07-07 11:00:00,90.69,90.75,90.5,90.68,73900.0,71.2279,71.275,71.0787,71.22,73900.0
2011-07-07 11:30:00,90.68,90.73,90.37,90.39,105200.0,71.22,71.2593,70.9766,70.9923,105200.0
2011-07-07 12:00:00,90.39,90.45,90.18,90.22,163300.0,70.9923,71.0394,70.8273,70.8588,163300.0
2011-07-07 12:30:00,90.23,90.27,90.01,90.04,61400.0,70.8666,70.898,70.6938,70.7174,61400.0
2011-07-07 13:00:00,90.03,90.22,90.01,90.15,146600.0,70.7095,70.8588,70.6938,70.8038,146600.0
2011-07-07 13:30:00,90.16,90.41,90.15,90.32,57000.0,70.8116,71.008,70.8038,70.9373,57000.0
2011-07-07 14:00:00,90.32,90.54,90.32,90.46,100000.0,70.9373,71.1101,70.9373,71.0473,100000.0
2011-07-07 14:30:00,90.45,90.48,90.33,90.39,133100.0,71.0394,71.063,70.9452,70.9923,133100.0
2011-07-07 15:00:00,90.38,90.48,90.29,90.33,100500.0,70.9844,71.063,70.9137,70.9452,100500.0
2011-07-07 15:30:00,90.32,90.37,90.07,90.16,240200.0,70.9373,70.9766,70.7409,70.8116,240200.0
2011-07-08 09:30:00,88.67,89.19,88.46,89.01,103200.0,69.6414,70.0498,69.4765,69.9084,103200.0
2011-07-08 10:00:00,89.07,89.07,88.5,88.74,73700.0,69.9555,69.9555,69.5079,69.6964,73700.0
2011-07-08 10:30:00,88.75,88.88,88.55,88.8,57200.0,69.7042,69.8063,69.5471,69.7435,57200.0
2011-07-08 11:00:00,88.82,88.84,88.44,88.51,61500.0,69.7592,69.7749,69.4607,69.5157,61500.0
2011-07-08 11:30:00,88.51,88.95,88.37,88.94,73800.0,69.5157,69.8613,69.4058,69.8534,73800.0
2011-07-08 12:00:00,88.96,88.99,88.75,88.81,54600.0,69.8692,69.8927,69.7042,69.7513,54600.0
2011-07-08 12:30:00,88.85,89.15,88.81,89.11,22100.0,69.7828,70.0184,69.7513,69.987,22100.0
2011-07-08 13:00:00,89.08,89.12,88.87,89.12,52000.0,69.9634,69.9948,69.7985,69.9948,52000.0
2011-07-08 13:30:00,89.16,89.34,89.07,89.13,26300.0,70.0262,70.1676,69.9555,70.0027,26300.0
2011-07-08 14:00:00,89.13,89.16,88.83,88.9,75500.0,70.0027,70.0262,69.7671,69.822,75500.0
2011-07-08 14:30:00,88.94,88.97,88.81,88.9,60600.0,69.8534,69.877,69.7513,69.822,60600.0
2011-07-08 15:00:00,88.9,89.23,88.9,89.1,67300.0,69.822,70.0812,69.822,69.9791,67300.0
2011-07-08 15:30:00,89.09,89.37,89.09,89.27,202000.0,69.9713,70.1912,69.9713,70.1126,202000.0
2011-07-11 09:30:00,87.83,88.09,87.36,87.37,150000.0,68.9817,69.1859,68.6125,68.6204,150000.0
2011-07-11 10:00:00,87.44,87.59,86.5,86.52,171700.0,68.6753,68.7932,67.9371,67.9528,171700.0
2011-07-11 10:30:00,86.51,86.51,86.11,86.13,208200.0,67.9449,67.9449,67.6308,67.6465,208200.0
2011-07-11 11:00:00,86.12,87.03,86.08,87.03,169700.0,67.6386,68.3533,67.6072,68.3533,169700.0
2011-07-11 11:30:00,87.05,87.32,87.0,87.19,64900.0,68.369,68.5811,68.3298,68.479,64900.0
2011-07-11 12:00:00,87.19,87.33,87.12,87.24,45900.0,68.479,68.589,68.424,68.5183,45900.0
2011-07-11 12:30:00,87.23,87.24,86.82,86.87,28300.0,68.5104,68.5183,68.1884,68.2277,28300.0
2011-07-11 13:00:00,86.89,86.97,86.63,86.85,34300.0,68.2434,68.3062,68.0392,68.212,34300.0
2011-07-11 13:30:00,86.84,87.08,86.8,87.06,29900.0,68.2041,68.3926,68.1727,68.3769,29900.0
2011-07-11 14:00:00,87.1,87.17,86.76,86.79,65300.0,68.4083,68.4633,68.1413,68.1648,65300.0
2011-07-11 14:30:00,86.78,86.95,86.61,86.72,49000.0,68.157,68.2905,68.0235,68.1099,49000.0
2011-07-11 15:00:00,86.75,86.86,86.51,86.86,102100.0,68.1334,68.2198,67.9449,68.2198,102100.0
2011-07-11 15:30:00,86.88,87.05,86.71,86.99,261800.0,68.2355,68.369,68.102,68.3219,261800.0
2011-07-12 09:30:00,86.55,87.14,86.34,86.83,170700.0,67.9763,68.4397,67.8114,68.1963,170700.0
2011-07-12 10:00:00,86.88,87.31,86.4,86.64,121600.0,68.2355,68.5732,67.8585,68.047,121600.0
2011-07-12 10:30:00,86.66,86.77,86.16,86.21,77100.0,68.0627,68.1491,67.67,67.7093,77100.0
2011-07-12 11:00:00,86.22,86.98,86.22,86.94,107200.0,67.7172,68.3141,67.7172,68.2826,107200.0
2011-07-12 11:30:00,86.94,86.98,86.69,86.76,44000.0,68.2826,68.3141,68.0863,68.1413,44000.0
2011-07-12 12:00:00,86.74,86.92,86.65,86.7,39100.0,68.1256,68.2669,68.0549,68.0942,39100.0
2011-07-12 12:30:00,86.72,86.74,86.37,86.52,27500.0,68.1099,68.1256,67.835,67.9528,27500.0
2011-07-12 13:00:00,86.53,86.63,86.19,86.19,33600.0,67.9606,68.0392,67.6936,67.6936,33600.0
2011-07-12 13:30:00,86.19,86.42,86.15,86.33,33700.0,67.6936,67.8742,67.6622,67.8036,33700.0
2011-07-12 14:00:00,86.29,86.96,86.25,86.85,80400.0,67.7721,68.2984,67.7407,68.212,80400.0
2011-07-12 14:30:00,86.83,86.87,86.46,86.47,51400.0,68.1963,68.2277,67.9057,67.9135,51400.0
2011-07-12 15:00:00,86.46,86.63,86.28,86.39,86700.0,67.9057,68.0392,67.7643,67.8507,86700.0
2011-07-12 15:30:00,86.38,86.45,86.09,86.18,200000.0,67.8428,67.8978,67.6151,67.6857,200000.0
2011-07-13 09:30:00,86.82,87.44,86.72,86.84,143400.0,68.1884,68.6753,68.1099,68.2041,143400.0
2011-07-13 10:00:00,86.83,87.72,86.83,87.28,175600.0,68.1963,68.8953,68.1963,68.5497,175600.0
2011-07-13 10:30:00,87.33,87.49,87.21,87.34,144000.0,68.589,68.7146,68.4947,68.5968,144000.0
2011-07-13 11:00:00,87.32,87.49,87.26,87.44,129100.0,68.5811,68.7146,68.534,68.6753,129100.0
2011-07-13 11:30:00,87.44,87.44,87.2,87.4,51800.0,68.6753,68.6753,68.4869,68.6439,51800.0
2011-07-13 12:00:00,87.39,87.64,87.33,87.57,47600.0,68.6361,68.8324,68.589,68.7774,47600.0
2011-07-13 12:30:00,87.57,87.64,87.42,87.59,28700.0,68.7774,68.8324,68.6596,68.7932,28700.0
2011-07-13 13:00:00,87.58,87.59,87.08,87.22,37400.0,68.7853,68.7932,68.3926,68.5026,37400.0
2011-07-13 13:30:00,87.23,87.44,87.06,87.11,44800.0,68.5104,68.6753,68.3769,68.4162,44800.0
2011-07-13 14:00:00,87.11,87.23,86.61,86.75,105400.0,68.4162,68.5104,68.0235,68.1334,105400.0
2011-07-13 14:30:00,86.75,87.11,86.73,86.95,84500.0,68.1334,68.4162,68.1177,68.2905,84500.0
2011-07-13 15:00:00,86.94,87.05,86.36,86.56,108400.0,68.2826,68.369,67.8271,67.9842,108400.0
2011-07-13 15:30:00,86.56,86.62,86.39,86.53,245400.0,67.9842,68.0313,67.8507,67.9606,245400.0
2011-07-14 09:30:00,86.56,87.2,86.29,87.15,82200.0,67.9842,68.4869,67.7721,68.4476,82200.0
2011-07-14 10:00:00,87.17,87.29,86.78,87.12,65500.0,68.4633,68.5575,68.157,68.424,65500.0
2011-07-14 10:30:00,87.14,87.19,86.02,86.06,52300.0,68.4397,68.479,67.5601,67.5915,52300.0
2011-07-14 11:00:00,86.1,86.74,86.08,86.63,107000.0,67.6229,68.1256,67.6072,68.0392,107000.0
2011-07-14 11:30:00,86.63,86.69,86.35,86.5,76600.0,68.0392,68.0863,67.8193,67.9371,76600.0
2011-07-14 12:00:00,86.46,86.46,85.84,85.99,46000.0,67.9057,67.9057,67.4187,67.5365,46000.0
2011-07-14 12:30:00,86.03,86.09,85.42,85.47,79500.0,67.5679,67.6151,67.0888,67.1281,79500.0
2011-07-14 13:00:00,85.48,85.5,84.95,85.3,70000.0,67.136,67.1517,66.7197,66.9946,70000.0
2011-07-14 13:30:00,85.29,85.9,85.14,85.43,70600.0,66.9867,67.4658,66.8689,67.0967,70600.0
2011-07-14 14:00:00,85.5,85.73,85.3,85.45,60000.0,67.1517,67.3323,66.9946,67.1124,60000.0
2011-07-14 14:30:00,85.45,85.55,85.18,85.32,52000.0,67.1124,67.1909,66.9003,67.0103,52000.0
2011-07-14 15:00:00,85.37,85.39,84.96,85.16,104700.0,67.0496,67.0653,66.7276,66.8846,104700.0
2011-07-14 15:30:00,85.15,85.44,84.85,85.02,210600.0,66.8768,67.1045,66.6412,66.7747,210600.0
2011-07-15 09:30:00,85.6,86.26,85.5,86.03,352300.0,67.2302,67.7486,67.1517,67.5679,352300.0
2011-07-15 10:00:00,86.1,86.55,85.62,86.15,228800.0,67.6229,67.9763,67.2459,67.6622,228800.0
2011-07-15 10:30:00,86.18,86.42,86.0,86.13,111100.0,67.6857,67.8742,67.5444,67.6465,111100.0
2011-07-15 11:00:00,86.08,86.85,85.96,86.78,145700.0,67.6072,68.212,67.513,68.157,145700.0
2011-07-15 11:30:00,86.75,86.93,86.63,86.67,116900.0,68.1334,68.2748,68.0392,68.0706,116900.0
2011-07-15 12:00:00,86.64,87.04,86.55,87.03,179600.0,68.047,68.3612,67.9763,68.3533,179600.0
2011-07-15 12:30:00,87.04,87.1,86.78,87.04,115300.0,68.3612,68.4083,68.157,68.3612,115300.0
2011-07-15 13:00:00,87.04,87.05,86.62,86.71,92400.0,68.3612,68.369,68.0313,68.102,92400.0
2011-07-15 13:30:00,86.71,87.0,86.58,86.81,106300.0,68.102,68.3298,67.9999,68.1805,106300.0
2011-07-15 14:00:00,86.82,86.98,86.75,86.78,103300.0,68.1884,68.3141,68.1334,68.157,103300.0
2011-07-15 14:30:00,86.77,87.03,86.62,86.98,207100.0,68.1491,68.3533,68.0313,68.3141,207100.0
2011-07-15 15:00:00,86.99,87.38,86.85,87.37,183000.0,68.3219,68.6282,68.212,68.6204,183000.0
2011-07-15 15:30:00,87.36,87.61,87.21,87.47,297800.0,68.6125,68.8089,68.4947,68.6989,297800.0
2011-07-18 09:30:00,87.19,87.24,86.06,86.17,70300.0,68.479,68.5183,67.5915,67.6779,70300.0
2011-07-18 10:00:00,86.22,86.34,85.61,85.77,93200.0,67.7172,67.8114,67.2381,67.3637,93200.0
2011-07-18 10:30:00,85.77,85.78,85.4,85.63,61900.0,67.3637,67.3716,67.0731,67.2538,61900.0
2011-07-18 11:00:00,85.6,85.8,85.44,85.74,45000.0,67.2302,67.3873,67.1045,67.3402,45000.0
2011-07-18 11:30:00,85.73,85.81,85.57,85.69,88900.0,67.3323,67.3951,67.2066,67.3009,88900.0
2011-07-18 12:00:00,85.67,85.78,85.55,85.62,40200.0,67.2852,67.3716,67.1909,67.2459,40200.0
2011-07-18 12:30:00,85.66,85.69,85.5,85.66,33800.0,67.2773,67.3009,67.1517,67.2773,33800.0
2011-07-18 13:00:00,85.62,85.64,85.43,85.57,26700.0,67.2459,67.2616,67.0967,67.2066,26700.0
2011-07-18 13:30:00,85.56,85.87,85.56,85.85,60700.0,67.1988,67.4423,67.1988,67.4266,60700.0
2011-07-18 14:00:00,85.84,85.94,85.65,85.74,47400.0,67.4187,67.4972,67.2695,67.3402,47400.0
2011-07-18 14:30:00,85.74,85.93,85.53,85.93,58700.0,67.3402,67.4894,67.1752,67.4894,58700.0
2011-07-18 15:00:00,85.94,86.15,85.69,85.77,82100.0,67.4972,67.6622,67.3009,67.3637,82100.0
2011-07-18 15:30:00,85.83,85.98,85.69,85.94,188700.0,67.4109,67.5287,67.3009,67.4972,188700.0
2011-07-19 09:30:00,86.64,87.28,86.62,87.0,112200.0,68.047,68.5497,68.0313,68.3298,112200.0
2011-07-19 10:00:00,87.03,87.23,86.84,87.06,198400.0,68.3533,68.5104,68.2041,68.3769,198400.0
2011-07-19 10:30:00,87.07,87.25,86.99,87.23,60000.0,68.3847,68.5261,68.3219,68.5104,60000.0
2011-07-19 11:00:00,87.24,87.25,86.8,87.02,48600.0,68.5183,68.5261,68.1727,68.3455,48600.0
2011-07-19 11:30:00,87.01,87.1,86.39,86.45,52900.0,68.3376,68.4083,67.8507,67.8978,52900.0
2011-07-19 12:00:00,86.46,86.61,86.31,86.52,46000.0,67.9057,68.0235,67.7878,67.9528,46000.0
2011-07-19 12:30:00,86.52,86.87,86.42,86.83,54800.0,67.9528,68.2277,67.8742,68.1963,54800.0
2011-07-19 13:00:00,86.84,86.89,86.5,86.87,24700.0,68.2041,68.2434,67.9371,68.2277,24700.0
2011-07-19 13:30:00,86.88,87.25,86.78,87.08,110100.0,68.2355,68.5261,68.157,68.3926,110100.0
2011-07-19 14:00:00,87.1,87.34,87.01,87.34,61000.0,68.4083,68.5968,68.3376,68.5968,61000.0
2011-07-19 14:30:00,87.3,87.85,87.3,87.71,120300.0,68.5654,68.9974,68.5654,68.8874,120300.0
2011-07-19 15:00:00,87.7,87.84,87.49,87.5,83200.0,68.8796,68.9895,68.7146,68.7225,83200.0
2011-07-19 15:30:00,87.5,87.58,87.4,87.46,144700.0,68.7225,68.7853,68.6439,68.6911,144700.0
2011-07-20 09:30:00,87.94,87.94,86.82,86.87,70200.0,69.068,69.068,68.1884,68.2277,70200.0
2011-07-20 10:00:00,86.82,86.89,86.5,86.88,62000.0,68.1884,68.2434,67.9371,68.2355,62000.0
2011-07-20 10:30:00,86.88,87.38,86.85,87.21,75500.0,68.2355,68.6282,68.212,68.4947,75500.0
2011-07-20 11:00:00,87.21,87.25,86.98,87.07,25000.0,68.4947,68.5261,68.3141,68.3847,25000.0
2011-07-20 11:30:00,87.02,87.15,86.85,86.9,20600.0,68.3455,68.4476,68.212,68.2512,20600.0
2011-07-20 12:00:00,86.91,87.12,86.89,87.07,24600.0,68.2591,68.424,68.2434,68.3847,24600.0
2011-07-20 12:30:00,87.09,87.23,86.96,87.21,36600.0,68.4005,68.5104,68.2984,68.4947,36600.0
2011-07-20 13:00:00,87.22,87.45,87.18,87.45,21300.0,68.5026,68.6832,68.4711,68.6832,21300.0
2011-07-20 13:30:00,87.45,87.64,87.33,87.63,81700.0,68.6832,68.8324,68.589,68.8246,81700.0
2011-07-20 14:00:00,87.62,87.74,87.57,87.72,84000.0,68.8167,68.911,68.7774,68.8953,84000.0
2011-07-20 14:30:00,87.72,87.81,87.4,87.46,81500.0,68.8953,68.9659,68.6439,68.6911,81500.0
2011-07-20 15:00:00,87.45,87.53,87.15,87.2,52700.0,68.6832,68.746,68.4476,68.4869,52700.0
2011-07-20 15:30:00,87.19,87.48,87.06,87.29,160800.0,68.479,68.7068,68.3769,68.5575,160800.0
2011-07-21 09:30:00,87.88,87.96,86.69,87.89,121600.0,69.0209,69.0838,68.0863,69.0288,121600.0
2011-07-21 10:00:00,87.8,88.93,87.7,88.9,104100.0,68.9581,69.8456,68.8796,69.822,104100.0
2011-07-21 10:30:00,88.9,89.23,88.45,88.45,142700.0,69.822,70.0812,69.4686,69.4686,142700.0
2011-07-21 11:00:00,88.5,88.6,87.97,88.11,47500.0,69.5079,69.5864,69.0916,69.2016,47500.0
2011-07-21 11:30:00,88.15,88.2,87.78,88.1,50500.0,69.233,69.2723,68.9424,69.1937,50500.0
2011-07-21 12:00:00,88.08,88.1,87.84,88.0,26000.0,69.178,69.1937,68.9895,69.1152,26000.0
2011-07-21 12:30:00,87.97,88.64,87.97,88.36,126500.0,69.0916,69.6178,69.0916,69.3979,126500.0
2011-07-21 13:00:00,88.36,88.61,88.21,88.61,39600.0,69.3979,69.5943,69.2801,69.5943,39600.0
2011-07-21 13:30:00,88.56,88.58,88.29,88.39,31400.0,69.555,69.5707,69.3429,69.4215,31400.0
2011-07-21 14:00:00,88.4,88.5,88.15,88.21,62200.0,69.4293,69.5079,69.233,69.2801,62200.0
2011-07-21 14:30:00,88.2,88.51,88.16,88.5,41600.0,69.2723,69.5157,69.2408,69.5079,41600.0
2011-07-21 15:00:00,88.47,88.59,88.32,88.53,68300.0,69.4843,69.5786,69.3665,69.5314,68300.0
2011-07-21 15:30:00,88.52,88.61,88.26,88.48,210000.0,69.5236,69.5943,69.3194,69.4922,210000.0
2011-07-22 09:30:00,88.36,88.36,86.75,86.86,277200.0,69.3979,69.3979,68.1334,68.2198,277200.0
2011-07-22 10:00:00,86.86,87.17,86.71,86.74,121500.0,68.2198,68.4633,68.102,68.1256,121500.0
2011-07-22 10:30:00,86.78,87.3,86.63,87.3,104600.0,68.157,68.5654,68.0392,68.5654,104600.0
2011-07-22 11:00:00,87.3,87.53,87.25,87.35,87100.0,68.5654,68.746,68.5261,68.6047,87100.0
2011-07-22 11:30:00,87.32,87.63,87.32,87.39,63700.0,68.5811,68.8246,68.5811,68.6361,63700.0
2011-07-22 12:00:00,87.38,87.81,87.27,87.72,102000.0,68.6282,68.9659,68.5418,68.8953,102000.0
2011-07-22 12:30:00,87.72,87.8,87.59,87.74,46700.0,68.8953,68.9581,68.7932,68.911,46700.0
2011-07-22 13:00:00,87.75,87.8,87.68,87.78,36600.0,68.9188,68.9581,68.8638,68.9424,36600.0
2011-07-22 13:30:00,87.78,87.81,87.72,87.8,34200.0,68.9424,68.9659,68.8953,68.9581,34200.0
2011-07-22 14:00:00,87.78,87.81,87.62,87.62,32300.0,68.9424,68.9659,68.8167,68.8167,32300.0
2011-07-22 14:30:00,87.63,87.74,87.62,87.73,27300.0,68.8246,68.911,68.8167,68.9031,27300.0
2011-07-22 15:00:00,87.72,87.79,87.54,87.55,47200.0,68.8953,68.9502,68.7539,68.7617,47200.0
2011-07-22 15:30:00,87.54,87.64,87.31,87.45,175800.0,68.7539,68.8324,68.5732,68.6832,175800.0
2011-07-25 09:30:00,86.39,87.83,86.39,87.83,181300.0,67.8507,68.9817,67.8507,68.9817,181300.0
2011-07-25 10:00:00,87.84,88.2,87.82,88.04,147500.0,68.9895,69.2723,68.9738,69.1466,147500.0
2011-07-25 10:30:00,88.06,88.23,87.73,87.92,96300.0,69.1623,69.2958,68.9031,69.0523,96300.0
2011-07-25 11:00:00,87.94,88.11,87.76,88.07,67800.0,69.068,69.2016,68.9267,69.1701,67800.0
2011-07-25 11:30:00,88.06,88.15,87.8,88.1,95800.0,69.1623,69.233,68.9581,69.1937,95800.0
2011-07-25 12:00:00,88.1,88.16,87.94,88.16,42500.0,69.1937,69.2408,69.068,69.2408,42500.0
2011-07-25 12:30:00,88.14,88.68,88.14,88.48,61400.0,69.2251,69.6492,69.2251,69.4922,61400.0
2011-07-25 13:00:00,88.44,88.59,88.37,88.37,37100.0,69.4607,69.5786,69.4058,69.4058,37100.0
2011-07-25 13:30:00,88.42,88.43,88.23,88.32,37700.0,69.445,69.4529,69.2958,69.3665,37700.0
2011-07-25 14:00:00,88.3,88.72,88.3,88.63,87100.0,69.3508,69.6807,69.3508,69.61,87100.0
2011-07-25 14:30:00,88.62,88.63,88.28,88.35,95300.0,69.6021,69.61,69.3351,69.3901,95300.0
2011-07-25 15:00:00,88.33,88.36,87.97,88.12,44600.0,69.3744,69.3979,69.0916,69.2094,44600.0
2011-07-25 15:30:00,88.12,88.28,87.75,87.84,171300.0,69.2094,69.3351,68.9188,68.9895,171300.0
2011-07-26 09:30:00,87.89,87.91,86.01,86.22,200400.0,69.0288,69.0445,67.5522,67.7172,200400.0
2011-07-26 10:00:00,86.27,86.44,85.95,86.27,85800.0,67.7564,67.8899,67.5051,67.7564,85800.0
2011-07-26 10:30:00,86.23,86.25,85.87,85.92,89100.0,67.725,67.7407,67.4423,67.4815,89100.0
2011-07-26 11:00:00,85.92,86.15,85.83,85.89,85000.0,67.4815,67.6622,67.4109,67.458,85000.0
2011-07-26 11:30:00,85.87,85.89,85.41,85.58,163600.0,67.4423,67.458,67.081,67.2145,163600.0
2011-07-26 12:00:00,85.61,85.65,85.41,85.55,80300.0,67.2381,67.2695,67.081,67.1909,80300.0
2011-07-26 12:30:00,85.53,85.55,84.98,85.0,124000.0,67.1752,67.1909,66.7433,66.759,124000.0
2011-07-26 13:00:00,84.99,84.99,84.53,84.71,175300.0,66.7511,66.7511,66.3898,66.5312,175300.0
2011-07-26 13:30:00,84.73,85.09,84.68,85.07,134800.0,66.5469,66.8297,66.5076,66.8139,134800.0
2011-07-26 14:00:00,85.07,85.63,85.05,85.55,90700.0,66.8139,67.2538,66.7982,67.1909,90700.0
2011-07-26 14:30:00,85.5,85.58,85.2,85.21,123300.0,67.1517,67.2145,66.9161,66.9239,123300.0
2011-07-26 15:00:00,85.22,85.3,84.88,84.91,184800.0,66.9318,66.9946,66.6647,66.6883,184800.0
2011-07-26 15:30:00,84.91,84.93,84.4,84.66,350700.0,66.6883,66.704,66.2877,66.4919,350700.0
2011-07-27 09:30:00,83.87,84.01,80.91,80.98,647300.0,65.8715,65.9814,63.5467,63.6017,647300.0
2011-07-27 10:00:00,80.98,81.47,80.11,80.12,599100.0,63.6017,63.9865,62.9184,62.9262,599100.0
2011-07-27 10:30:00,80.12,81.3,79.81,81.13,360500.0,62.9262,63.853,62.6827,63.7195,360500.0
2011-07-27 11:00:00,81.15,81.15,80.68,80.94,201700.0,63.7352,63.7352,63.366,63.5702,201700.0
2011-07-27 11:30:00,80.95,81.17,80.35,80.5,186800.0,63.5781,63.7509,63.1069,63.2247,186800.0
2011-07-27 12:00:00,80.49,80.91,80.44,80.86,197200.0,63.2168,63.5467,63.1775,63.5074,197200.0
2011-07-27 12:30:00,80.88,81.0,80.43,80.43,162400.0,63.5231,63.6174,63.1697,63.1697,162400.0
2011-07-27 13:00:00,80.43,80.69,80.36,80.48,132900.0,63.1697,63.3739,63.1147,63.209,132900.0
2011-07-27 13:30:00,80.48,80.83,80.42,80.82,94800.0,63.209,63.4839,63.1618,63.476,94800.0
2011-07-27 14:00:00,80.79,80.91,80.58,80.6,157400.0,63.4524,63.5467,63.2875,63.3032,157400.0
2011-07-27 14:30:00,80.58,80.58,80.06,80.12,238600.0,63.2875,63.2875,62.8791,62.9262,238600.0
2011-07-27 15:00:00,80.14,80.39,79.84,80.17,195600.0,62.9419,63.1383,62.7063,62.9655,195600.0
2011-07-27 15:30:00,80.16,80.41,79.72,79.96,491000.0,62.9576,63.154,62.6121,62.8006,491000.0
2011-07-28 09:30:00,80.05,80.47,79.78,79.92,155500.0,62.8712,63.2011,62.6592,62.7691,155500.0
2011-07-28 10:00:00,79.92,80.26,79.65,79.96,158300.0,62.7691,63.0362,62.5571,62.8006,158300.0
2011-07-28 10:30:00,79.93,80.04,79.77,79.97,132500.0,62.777,62.8634,62.6513,62.8084,132500.0
2011-07-28 11:00:00,79.96,80.51,79.9,80.36,131300.0,62.8006,63.2325,62.7534,63.1147,131300.0
2011-07-28 11:30:00,80.34,80.35,80.06,80.13,76200.0,63.099,63.1069,62.8791,62.9341,76200.0
2011-07-28 12:00:00,80.13,80.15,79.7,79.8,54600.0,62.9341,62.9498,62.5964,62.6749,54600.0
2011-07-28 12:30:00,79.82,79.95,79.67,79.81,80400.0,62.6906,62.7927,62.5728,62.6827,80400.0
2011-07-28 13:00:00,79.8,79.95,79.6,79.69,81900.0,62.6749,62.7927,62.5178,62.5885,81900.0
2011-07-28 13:30:00,79.72,79.72,79.35,79.37,109800.0,62.6121,62.6121,62.3215,62.3372,109800.0
2011-07-28 14:00:00,79.38,79.43,78.46,78.46,230900.0,62.345,62.3843,61.6225,61.6225,230900.0
2011-07-28 14:30:00,78.46,78.97,78.4,78.85,189800.0,61.6225,62.023,61.5753,61.9288,189800.0
2011-07-28 15:00:00,78.83,79.02,78.73,78.75,193600.0,61.9131,62.0623,61.8345,61.8502,193600.0
2011-07-28 15:30:00,78.73,78.86,78.33,78.55,328700.0,61.8345,61.9366,61.5204,61.6931,328700.0
2011-07-29 09:30:00,77.5,78.28,77.24,78.08,268300.0,60.8685,61.4811,60.6643,61.324,268300.0
2011-07-29 10:00:00,78.09,78.46,77.79,78.42,236200.0,61.3319,61.6225,61.0962,61.591,236200.0
2011-07-29 10:30:00,78.42,79.28,78.25,79.01,222300.0,61.591,62.2665,61.4575,62.0544,222300.0
2011-07-29 11:00:00,78.98,79.67,78.77,79.5,293900.0,62.0309,62.5728,61.8659,62.4393,293900.0
2011-07-29 11:30:00,79.5,79.63,79.21,79.6,164600.0,62.4393,62.5414,62.2115,62.5178,164600.0
2011-07-29 12:00:00,79.6,79.77,79.41,79.48,178000.0,62.5178,62.6513,62.3686,62.4236,178000.0
2011-07-29 12:30:00,79.47,79.73,79.4,79.57,100500.0,62.4157,62.6199,62.3607,62.4943,100500.0
2011-07-29 13:00:00,79.55,79.64,79.38,79.46,97000.0,62.4785,62.5492,62.345,62.4079,97000.0
2011-07-29 13:30:00,79.46,79.64,79.39,79.55,100800.0,62.4079,62.5492,62.3529,62.4785,100800.0
2011-07-29 14:00:00,79.57,79.64,79.19,79.26,78700.0,62.4943,62.5492,62.1958,62.2508,78700.0
2011-07-29 14:30:00,79.23,79.47,79.18,79.3,86500.0,62.2272,62.4157,62.1879,62.2822,86500.0
2011-07-29 15:00:00,79.3,79.49,79.25,79.31,180700.0,62.2822,62.4314,62.2429,62.29,180700.0
2011-07-29 15:30:00,79.3,79.37,78.86,78.99,285600.0,62.2822,62.3372,61.9366,62.0387,285600.0
2011-08-01 09:30:00,80.49,80.64,78.34,78.36,263900.0,63.2168,63.3346,61.5282,61.5439,263900.0
2011-08-01 10:00:00,78.35,78.62,77.0,78.19,321100.0,61.5361,61.7481,60.4758,61.4104,321100.0
2011-08-01 10:30:00,78.25,78.3,77.79,77.81,97300.0,61.4575,61.4968,61.0962,61.1119,97300.0
2011-08-01 11:00:00,77.81,77.82,77.17,77.46,104100.0,61.1119,61.1198,60.6093,60.8371,104100.0
2011-08-01 11:30:00,77.39,77.48,76.21,76.65,276600.0,60.7821,60.8528,59.8553,60.2009,276600.0
2011-08-01 12:00:00,76.73,77.3,76.72,77.25,148300.0,60.2637,60.7114,60.2559,60.6721,148300.0
2011-08-01 12:30:00,77.27,77.59,77.17,77.51,89600.0,60.6878,60.9392,60.6093,60.8763,89600.0
2011-08-01 13:00:00,77.5,77.6,77.22,77.26,96100.0,60.8685,60.947,60.6486,60.68,96100.0
2011-08-01 13:30:00,77.28,77.61,77.25,77.38,96800.0,60.6957,60.9549,60.6721,60.7742,96800.0
2011-08-01 14:00:00,77.37,77.5,76.84,76.96,195100.0,60.7664,60.8685,60.3501,60.4444,195100.0
2011-08-01 14:30:00,76.95,77.46,76.84,77.39,182300.0,60.4365,60.8371,60.3501,60.7821,182300.0
2011-08-01 15:00:00,77.38,77.58,77.17,77.28,376400.0,60.7742,60.9313,60.6093,60.6957,376400.0
2011-08-01 15:30:00,77.25,77.62,76.91,77.57,703700.0,60.6721,60.9627,60.4051,60.9235,703700.0
2011-08-02 09:30:00,74.01,74.73,72.44,73.45,1660000.0,58.1274,58.6929,56.8944,57.6876,1660000.0
2011-08-02 10:00:00,73.5,73.95,72.22,72.52,482800.0,57.7269,58.0803,56.7216,56.9572,482800.0
2011-08-02 10:30:00,72.51,72.69,70.94,71.38,885300.0,56.9493,57.0907,55.7163,56.0618,885300.0
2011-08-02 11:00:00,71.35,71.82,70.7,71.33,514400.0,56.0383,56.4074,55.5278,56.0226,514400.0
2011-08-02 11:30:00,71.39,72.06,71.17,71.96,327100.0,56.0697,56.5959,55.8969,56.5174,327100.0
2011-08-02 12:00:00,72.0,72.3,71.66,72.02,243200.0,56.5488,56.7844,56.2817,56.5645,243200.0
2011-08-02 12:30:00,72.02,72.62,71.92,72.25,401200.0,56.5645,57.0357,56.4859,56.7451,401200.0
2011-08-02 13:00:00,72.21,72.9,72.21,72.75,177800.0,56.7137,57.2556,56.7137,57.1378,177800.0
2011-08-02 13:30:00,72.74,72.81,71.78,71.86,271700.0,57.13,57.1849,56.376,56.4388,271700.0
2011-08-02 14:00:00,71.86,72.16,71.52,71.77,270100.0,56.4388,56.6744,56.1718,56.3681,270100.0
2011-08-02 14:30:00,71.82,72.06,71.28,71.87,359500.0,56.4074,56.5959,55.9833,56.4467,359500.0
2011-08-02 15:00:00,71.9,71.97,70.91,71.01,664100.0,56.4702,56.5252,55.6927,55.7712,664100.0
2011-08-02 15:30:00,71.03,71.28,70.78,70.88,745800.0,55.7869,55.9833,55.5906,55.6691,745800.0
2011-08-03 09:30:00,69.9,71.59,69.76,70.47,431900.0,54.8994,56.2268,54.7895,55.3471,431900.0
2011-08-03 10:00:00,70.47,70.78,70.12,70.53,456800.0,55.3471,55.5906,55.0722,55.3942,456800.0
2011-08-03 10:30:00,70.55,70.59,69.03,70.37,517100.0,55.4099,55.4414,54.2161,55.2686,517100.0
2011-08-03 11:00:00,70.39,71.17,70.16,70.85,338300.0,55.2843,55.8969,55.1036,55.6456,338300.0
2011-08-03 11:30:00,70.83,71.51,70.75,70.86,213000.0,55.6299,56.1639,55.567,55.6534,213000.0
2011-08-03 12:00:00,70.85,71.09,70.36,70.59,234800.0,55.6456,55.8341,55.2607,55.4414,234800.0
2011-08-03 12:30:00,70.59,71.24,70.45,71.15,200600.0,55.4414,55.9519,55.3314,55.8812,200600.0
2011-08-03 13:00:00,71.14,71.7,70.85,71.68,225400.0,55.8733,56.3132,55.6456,56.2974,225400.0
2011-08-03 13:30:00,71.69,72.47,71.53,71.81,212000.0,56.3053,56.9179,56.1796,56.3995,212000.0
2011-08-03 14:00:00,71.81,72.24,71.55,71.68,388200.0,56.3995,56.7373,56.1953,56.2974,388200.0
2011-08-03 14:30:00,71.7,72.01,71.29,71.91,208300.0,56.3132,56.5566,55.9911,56.4781,208300.0
2011-08-03 15:00:00,71.9,72.45,71.66,72.25,342100.0,56.4702,56.9022,56.2817,56.7451,342100.0
2011-08-03 15:30:00,72.25,72.27,71.81,72.18,474600.0,56.7451,56.7608,56.3995,56.6901,474600.0
2011-08-04 09:30:00,70.45,70.77,69.46,70.38,298100.0,55.3314,55.5827,54.5539,55.2764,298100.0
2011-08-04 10:00:00,70.4,70.72,69.78,70.22,238000.0,55.2921,55.5435,54.8052,55.1508,238000.0
2011-08-04 10:30:00,70.21,70.45,69.44,69.49,229700.0,55.1429,55.3314,54.5382,54.5774,229700.0
2011-08-04 11:00:00,69.48,69.69,69.0,69.03,270000.0,54.5696,54.7345,54.1926,54.2161,270000.0
2011-08-04 11:30:00,69.04,69.26,67.94,68.46,285400.0,54.224,54.3968,53.3601,53.7685,285400.0
2011-08-04 12:00:00,68.46,69.13,68.45,68.99,246200.0,53.7685,54.2947,53.7606,54.1847,246200.0
2011-08-04 12:30:00,68.98,69.52,68.9,68.91,189900.0,54.1769,54.601,54.114,54.1219,189900.0
2011-08-04 13:00:00,68.94,69.19,68.66,69.19,216600.0,54.1455,54.3418,53.9255,54.3418,216600.0
2011-08-04 13:30:00,69.18,69.18,68.51,68.68,269100.0,54.3339,54.3339,53.8077,53.9412,269100.0
2011-08-04 14:00:00,68.69,68.84,68.13,68.26,333100.0,53.9491,54.0669,53.5093,53.6114,333100.0
2011-08-04 14:30:00,68.25,68.99,68.07,68.73,267300.0,53.6035,54.1847,53.4622,53.9805,267300.0
2011-08-04 15:00:00,68.78,69.19,68.44,68.44,316100.0,54.0198,54.3418,53.7528,53.7528,316100.0
2011-08-04 15:30:00,68.44,68.81,67.65,67.85,668700.0,53.7528,54.0434,53.1323,53.2894,668700.0
2011-08-05 09:30:00,69.16,69.49,66.24,66.46,411800.0,54.3182,54.5774,52.0249,52.1977,411800.0
2011-08-05 10:00:00,66.46,68.58,66.39,68.18,304700.0,52.1977,53.8627,52.1427,53.5485,304700.0
2011-08-05 10:30:00,68.15,68.22,66.93,67.43,258100.0,53.525,53.58,52.5668,52.9595,258100.0
2011-08-05 11:00:00,67.43,67.45,66.1,66.54,177600.0,52.9595,52.9752,51.9149,52.2605,177600.0
2011-08-05 11:30:00,66.59,67.08,65.4,65.54,243700.0,52.2998,52.6846,51.3651,51.4751,243700.0
2011-08-05 12:00:00,65.59,67.18,65.42,66.49,263600.0,51.5144,52.7631,51.3808,52.2212,263600.0
2011-08-05 12:30:00,66.55,68.9,66.34,68.32,328500.0,52.2683,54.114,52.1034,53.6585,328500.0
2011-08-05 13:00:00,68.31,68.66,67.42,68.17,390100.0,53.6507,53.9255,52.9516,53.5407,390100.0
2011-08-05 13:30:00,68.17,68.56,67.66,68.34,222400.0,53.5407,53.847,53.1401,53.6742,222400.0
2011-08-05 14:00:00,68.33,68.45,67.67,68.0,157200.0,53.6664,53.7606,53.148,53.4072,157200.0
2011-08-05 14:30:00,67.98,68.24,67.33,67.62,181300.0,53.3915,53.5957,52.881,53.1087,181300.0
2011-08-05 15:00:00,67.65,67.8,66.75,66.9,267200.0,53.1323,53.2501,52.4254,52.5432,267200.0
2011-08-05 15:30:00,66.97,67.88,66.97,67.59,478200.0,52.5982,53.3129,52.5982,53.0852,478200.0
2011-08-08 09:30:00,65.86,66.59,65.11,66.59,500500.0,51.7264,52.2998,51.1374,52.2998,500500.0
2011-08-08 10:00:00,66.53,66.6,65.27,65.27,363600.0,52.2526,52.3076,51.263,51.263,363600.0
2011-08-08 10:30:00,65.35,66.35,65.01,65.86,320100.0,51.3259,52.1113,51.0588,51.7264,320100.0
2011-08-08 11:00:00,65.84,66.98,65.63,66.04,318200.0,51.7107,52.6061,51.5458,51.8678,318200.0
2011-08-08 11:30:00,66.08,66.21,65.59,65.93,191700.0,51.8992,52.0013,51.5144,51.7814,191700.0
2011-08-08 12:00:00,65.9,65.9,64.91,65.07,223900.0,51.7578,51.7578,50.9803,51.106,223900.0
2011-08-08 12:30:00,65.08,65.42,64.88,65.0,230000.0,51.1138,51.3808,50.9567,51.051,230000.0
2011-08-08 13:00:00,65.02,65.26,64.37,64.55,237300.0,51.0667,51.2552,50.5562,50.6975,237300.0
2011-08-08 13:30:00,64.58,64.66,63.51,63.55,246300.0,50.7211,50.7839,49.8807,49.9121,246300.0
2011-08-08 14:00:00,63.51,63.91,62.23,62.81,381200.0,49.8807,50.1949,48.8754,49.331,381200.0
2011-08-08 14:30:00,62.91,64.1,62.74,63.12,372900.0,49.4095,50.3441,49.276,49.5744,372900.0
2011-08-08 15:00:00,63.04,64.55,62.99,63.83,414300.0,49.5116,50.6975,49.4723,50.1321,414300.0
2011-08-08 15:30:00,63.84,63.97,62.07,62.17,561900.0,50.1399,50.242,48.7498,48.8283,561900.0
2011-08-09 09:30:00,63.32,64.0,62.03,63.86,557900.0,49.7315,50.2656,48.7183,50.1556,557900.0
2011-08-09 10:00:00,63.93,64.84,63.84,64.67,388600.0,50.2106,50.9253,50.1399,50.7918,388600.0
2011-08-09 10:30:00,64.76,64.96,64.13,64.46,261200.0,50.8625,51.0196,50.3677,50.6269,261200.0
2011-08-09 11:00:00,64.37,64.48,63.86,64.4,261600.0,50.5562,50.6426,50.1556,50.5797,261600.0
2011-08-09 11:30:00,64.51,64.76,64.24,64.72,281000.0,50.6661,50.8625,50.4541,50.8311,281000.0
2011-08-09 12:00:00,64.76,64.96,64.4,64.47,200000.0,50.8625,51.0196,50.5797,50.6347,200000.0
2011-08-09 12:30:00,64.47,64.79,64.38,64.46,240900.0,50.6347,50.886,50.564,50.6269,240900.0
2011-08-09 13:00:00,64.45,64.71,64.36,64.55,271200.0,50.619,50.8232,50.5483,50.6975,271200.0
2011-08-09 13:30:00,64.52,64.66,63.86,64.33,144600.0,50.674,50.7839,50.1556,50.5248,144600.0
2011-08-09 14:00:00,64.29,64.6,62.92,63.56,582200.0,50.4933,50.7368,49.4173,49.92,582200.0
2011-08-09 14:30:00,63.6,63.96,62.26,63.44,634900.0,49.9514,50.2342,48.899,49.8258,634900.0
2011-08-09 15:00:00,63.36,65.15,62.92,65.01,562000.0,49.7629,51.1688,49.4173,51.0588,562000.0
2011-08-09 15:30:00,65.02,66.97,64.51,66.97,713100.0,51.0667,52.5982,50.6661,52.5982,713100.0
2011-08-10 09:30:00,64.12,65.43,63.09,64.45,531300.0,50.3598,51.3887,49.5509,50.619,531300.0
2011-08-10 10:00:00,64.45,64.99,63.84,64.66,346900.0,50.619,51.0431,50.1399,50.7839,346900.0
2011-08-10 10:30:00,64.72,65.62,64.24,64.81,299600.0,50.8311,51.5379,50.4541,50.9018,299600.0
2011-08-10 11:00:00,64.78,64.96,64.08,64.22,183000.0,50.8782,51.0196,50.3284,50.4384,183000.0
2011-08-10 11:30:00,64.26,64.86,63.97,64.66,286200.0,50.4698,50.941,50.242,50.7839,286200.0
2011-08-10 12:00:00,64.58,65.09,64.39,64.44,171000.0,50.7211,51.1217,50.5719,50.6112,171000.0
2011-08-10 12:30:00,64.39,64.77,64.04,64.65,181600.0,50.5719,50.8703,50.297,50.7761,181600.0
2011-08-10 13:00:00,64.65,64.8,64.1,64.56,257200.0,50.7761,50.8939,50.3441,50.7054,257200.0
2011-08-10 13:30:00,64.5,64.92,64.27,64.74,350400.0,50.6583,50.9881,50.4776,50.8468,350400.0
2011-08-10 14:00:00,64.81,65.69,64.56,65.29,290500.0,50.9018,51.5929,50.7054,51.2787,290500.0
2011-08-10 14:30:00,65.29,65.42,64.52,64.56,224100.0,51.2787,51.3808,50.674,50.7054,224100.0
2011-08-10 15:00:00,64.57,64.7,63.91,64.16,352400.0,50.7133,50.8154,50.1949,50.3912,352400.0
2011-08-10 15:30:00,64.08,64.31,62.8,62.95,602900.0,50.3284,50.5091,49.3231,49.4409,602900.0
2011-08-11 09:30:00,63.4,64.41,63.14,63.82,392600.0,49.7943,50.5876,49.5901,50.1242,392600.0
2011-08-11 10:00:00,63.83,64.97,63.68,64.43,263300.0,50.1321,51.0274,50.0143,50.6033,263300.0
2011-08-11 10:30:00,64.5,64.86,64.18,64.6,364600.0,50.6583,50.941,50.407,50.7368,364600.0
2011-08-11 11:00:00,64.6,64.75,64.08,64.38,433800.0,50.7368,50.8546,50.3284,50.564,433800.0
2011-08-11 11:30:00,64.35,64.58,63.97,64.38,273700.0,50.5405,50.7211,50.242,50.564,273700.0
2011-08-11 12:00:00,64.38,64.57,64.09,64.18,322200.0,50.564,50.7133,50.3363,50.407,322200.0
2011-08-11 12:30:00,64.2,65.36,64.16,65.19,238300.0,50.4227,51.3337,50.3912,51.2002,238300.0
2011-08-11 13:00:00,65.18,65.25,64.46,64.79,244800.0,51.1923,51.2473,50.6269,50.886,244800.0
2011-08-11 13:30:00,64.85,65.44,64.76,65.44,463700.0,50.9332,51.3966,50.8625,51.3966,463700.0
2011-08-11 14:00:00,65.44,66.41,65.35,66.34,313300.0,51.3966,52.1584,51.3259,52.1034,313300.0
2011-08-11 14:30:00,66.35,66.35,65.78,66.13,393900.0,52.1113,52.1113,51.6636,51.9385,393900.0
2011-08-11 15:00:00,66.13,66.86,66.11,66.73,393300.0,51.9385,52.5118,51.9228,52.4097,393300.0
2011-08-11 15:30:00,66.74,67.76,66.59,66.67,732100.0,52.4176,53.2187,52.2998,52.3626,732100.0
2011-08-12 09:30:00,67.22,68.21,67.1,67.76,469000.0,52.7946,53.5721,52.7003,53.2187,469000.0
2011-08-12 10:00:00,67.79,68.43,67.07,68.21,241600.0,53.2422,53.7449,52.6768,53.5721,241600.0
2011-08-12 10:30:00,68.24,68.92,68.2,68.5,438800.0,53.5957,54.1297,53.5643,53.7999,438800.0
2011-08-12 11:00:00,68.45,68.84,67.98,68.7,243800.0,53.7606,54.0669,53.3915,53.957,243800.0
2011-08-12 11:30:00,68.66,69.44,68.58,69.17,240900.0,53.9255,54.5382,53.8627,54.3261,240900.0
2011-08-12 12:00:00,69.23,69.29,68.55,68.84,243600.0,54.3732,54.4203,53.8391,54.0669,243600.0
2011-08-12 12:30:00,68.81,68.89,68.52,68.66,236500.0,54.0434,54.1062,53.8156,53.9255,236500.0
2011-08-12 13:00:00,68.65,68.94,68.64,68.89,229000.0,53.9177,54.1455,53.9098,54.1062,229000.0
2011-08-12 13:30:00,68.89,69.23,68.79,69.2,153500.0,54.1062,54.3732,54.0276,54.3497,153500.0
2011-08-12 14:00:00,69.18,69.58,69.03,69.36,376300.0,54.3339,54.6481,54.2161,54.4753,376300.0
2011-08-12 14:30:00,69.34,69.58,69.12,69.54,367300.0,54.4596,54.6481,54.2868,54.6167,367300.0
2011-08-12 15:00:00,69.51,69.82,69.22,69.37,236700.0,54.5931,54.8366,54.3654,54.4832,236700.0
2011-08-12 15:30:00,69.38,69.63,69.1,69.58,421000.0,54.491,54.6874,54.2711,54.6481,421000.0
2011-08-15 09:30:00,70.31,70.99,70.18,70.56,221200.0,55.2215,55.7555,55.1193,55.4178,221200.0
2011-08-15 10:00:00,70.5,70.91,70.47,70.67,185300.0,55.3707,55.6927,55.3471,55.5042,185300.0
2011-08-15 10:30:00,70.69,70.9,70.58,70.72,316300.0,55.5199,55.6848,55.4335,55.5435,316300.0
2011-08-15 11:00:00,70.72,70.96,70.6,70.96,350900.0,55.5435,55.732,55.4492,55.732,350900.0
2011-08-15 11:30:00,70.94,71.18,70.68,71.0,300300.0,55.7163,55.9047,55.512,55.7634,300300.0
2011-08-15 12:00:00,71.0,71.21,70.82,70.93,214800.0,55.7634,55.9283,55.622,55.7084,214800.0
2011-08-15 12:30:00,70.94,71.11,70.73,71.05,144600.0,55.7163,55.8498,55.5513,55.8026,144600.0
2011-08-15 13:00:00,71.05,71.11,70.8,71.03,173000.0,55.8026,55.8498,55.6063,55.7869,173000.0
2011-08-15 13:30:00,71.03,71.06,70.76,70.88,243900.0,55.7869,55.8105,55.5749,55.6691,243900.0
2011-08-15 14:00:00,70.88,71.02,70.79,70.95,159100.0,55.6691,55.7791,55.5984,55.7241,159100.0
2011-08-15 14:30:00,70.95,71.04,70.78,70.96,275200.0,55.7241,55.7948,55.5906,55.732,275200.0
2011-08-15 15:00:00,70.99,71.06,70.79,70.81,280300.0,55.7555,55.8105,55.5984,55.6141,280300.0
2011-08-15 15:30:00,70.82,71.19,70.8,71.11,376800.0,55.622,55.9126,55.6063,55.8498,376800.0
2011-08-16 09:30:00,70.21,70.73,69.69,69.98,304400.0,55.1429,55.5513,54.7345,54.9623,304400.0
2011-08-16 10:00:00,69.89,70.49,69.83,70.4,194200.0,54.8916,55.3628,54.8445,55.2921,194200.0
2011-08-16 10:30:00,70.39,70.55,70.19,70.3,227400.0,55.2843,55.4099,55.1272,55.2136,227400.0
2011-08-16 11:00:00,70.31,70.36,69.94,70.05,120000.0,55.2215,55.2607,54.9309,55.0172,120000.0
2011-08-16 11:30:00,70.05,70.32,69.91,70.11,123100.0,55.0172,55.2293,54.9073,55.0644,123100.0
2011-08-16 12:00:00,70.15,70.58,69.78,69.91,277600.0,55.0958,55.4335,54.8052,54.9073,277600.0
2011-08-16 12:30:00,69.91,70.22,69.81,69.86,189100.0,54.9073,55.1508,54.8288,54.868,189100.0
2011-08-16 13:00:00,69.87,70.15,69.75,69.97,313100.0,54.8759,55.0958,54.7816,54.9544,313100.0
2011-08-16 13:30:00,69.95,70.32,69.79,70.14,171700.0,54.9387,55.2293,54.813,55.0879,171700.0
2011-08-16 14:00:00,70.08,70.65,70.06,70.1,105800.0,55.0408,55.4885,55.0251,55.0565,105800.0
2011-08-16 14:30:00,70.1,70.15,69.84,69.93,160200.0,55.0565,55.0958,54.8523,54.923,160200.0
2011-08-16 15:00:00,69.95,70.45,69.9,70.44,154000.0,54.9387,55.3314,54.8994,55.3236,154000.0
2011-08-16 15:30:00,70.45,70.48,69.93,69.97,321700.0,55.3314,55.355,54.923,54.9544,321700.0
2011-08-17 09:30:00,70.44,71.02,69.9,70.88,232000.0,55.3236,55.7791,54.8994,55.6691,232000.0
2011-08-17 10:00:00,70.92,71.06,70.4,71.06,164200.0,55.7005,55.8105,55.2921,55.8105,164200.0
2011-08-17 10:30:00,71.03,71.03,70.56,70.56,203500.0,55.7869,55.7869,55.4178,55.4178,203500.0
2011-08-17 11:00:00,70.6,70.7,70.06,70.31,195000.0,55.4492,55.5278,55.0251,55.2215,195000.0
2011-08-17 11:30:00,70.31,70.46,69.23,69.3,272200.0,55.2215,55.3393,54.3732,54.4282,272200.0
2011-08-17 12:00:00,69.32,69.6,69.07,69.58,135700.0,54.4439,54.6638,54.2476,54.6481,135700.0
2011-08-17 12:30:00,69.62,69.65,69.26,69.36,197000.0,54.6795,54.7031,54.3968,54.4753,197000.0
2011-08-17 13:00:00,69.34,69.5,69.24,69.33,264700.0,54.4596,54.5853,54.3811,54.4518,264700.0
2011-08-17 13:30:00,69.33,69.43,69.1,69.28,217300.0,54.4518,54.5303,54.2711,54.4125,217300.0
2011-08-17 14:00:00,69.25,69.45,69.12,69.22,178300.0,54.3889,54.546,54.2868,54.3654,178300.0
2011-08-17 14:30:00,69.23,69.33,69.06,69.26,203300.0,54.3732,54.4518,54.2397,54.3968,203300.0
2011-08-17 15:00:00,69.26,69.29,69.06,69.1,281100.0,54.3968,54.4203,54.2397,54.2711,281100.0
2011-08-17 15:30:00,69.11,69.17,68.87,69.1,533300.0,54.279,54.3261,54.0905,54.2711,533300.0
2011-08-18 09:30:00,66.66,66.82,66.28,66.51,346000.0,52.3547,52.4804,52.0563,52.2369,346000.0
2011-08-18 10:00:00,66.5,66.5,65.12,66.37,495300.0,52.2291,52.2291,51.1452,52.127,495300.0
2011-08-18 10:30:00,66.36,66.63,65.93,66.61,217900.0,52.1191,52.3312,51.7814,52.3155,217900.0
2011-08-18 11:00:00,66.57,66.61,66.09,66.49,213300.0,52.2841,52.3155,51.9071,52.2212,213300.0
2011-08-18 11:30:00,66.5,67.05,66.42,66.95,168700.0,52.2291,52.661,52.1662,52.5825,168700.0
2011-08-18 12:00:00,66.96,67.0,66.63,66.82,195500.0,52.5904,52.6218,52.3312,52.4804,195500.0
2011-08-18 12:30:00,66.85,66.88,66.49,66.58,128400.0,52.504,52.5275,52.2212,52.2919,128400.0
2011-08-18 13:00:00,66.56,66.6,66.01,66.45,139700.0,52.2762,52.3076,51.8442,52.1898,139700.0
2011-08-18 13:30:00,66.45,66.47,65.71,66.01,240000.0,52.1898,52.2055,51.6086,51.8442,240000.0
2011-08-18 14:00:00,66.0,66.47,65.95,66.2,148900.0,51.8364,52.2055,51.7971,51.9935,148900.0
2011-08-18 14:30:00,66.21,66.38,65.56,65.56,211700.0,52.0013,52.1348,51.4908,51.4908,211700.0
2011-08-18 15:00:00,65.57,65.63,65.29,65.48,248600.0,51.4987,51.5458,51.2787,51.428,248600.0
2011-08-18 15:30:00,65.48,65.9,64.98,65.64,449700.0,51.428,51.7578,51.0353,51.5536,449700.0
2011-08-19 09:30:00,64.31,65.98,64.29,65.81,220300.0,50.5091,51.8207,50.4933,51.6872,220300.0
2011-08-19 10:00:00,65.75,66.64,65.45,66.4,213100.0,51.64,52.339,51.4044,52.1505,213100.0
2011-08-19 10:30:00,66.37,66.43,65.23,65.36,165000.0,52.127,52.1741,51.2316,51.3337,165000.0
2011-08-19 11:00:00,65.35,65.49,64.63,64.94,91800.0,51.3259,51.4358,50.7604,51.0039,91800.0
2011-08-19 11:30:00,64.94,65.21,64.58,65.17,248800.0,51.0039,51.2159,50.7211,51.1845,248800.0
2011-08-19 12:00:00,65.15,65.2,64.6,64.75,145200.0,51.1688,51.2081,50.7368,50.8546,145200.0
2011-08-19 12:30:00,64.82,65.17,64.8,64.88,99800.0,50.9096,51.1845,50.8939,50.9567,99800.0
2011-08-19 13:00:00,64.84,65.01,64.72,64.89,75200.0,50.9253,51.0588,50.8311,50.9646,75200.0
2011-08-19 13:30:00,64.85,64.93,64.51,64.6,160400.0,50.9332,50.996,50.6661,50.7368,160400.0
2011-08-19 14:00:00,64.62,64.73,64.26,64.36,245800.0,50.7525,50.8389,50.4698,50.5483,245800.0
2011-08-19 14:30:00,64.35,64.68,64.17,64.25,176700.0,50.5405,50.7997,50.3991,50.4619,176700.0
2011-08-19 15:00:00,64.25,64.64,64.08,64.44,265200.0,50.4619,50.7682,50.3284,50.6112,265200.0
2011-08-19 15:30:00,64.39,64.46,63.92,64.03,533100.0,50.5719,50.6269,50.2027,50.2891,533100.0
2011-08-22 09:30:00,65.73,65.93,64.81,64.98,240000.0,51.6243,51.7814,50.9018,51.0353,240000.0
2011-08-22 10:00:00,64.97,65.08,64.43,64.87,134600.0,51.0274,51.1138,50.6033,50.9489,134600.0
2011-08-22 10:30:00,64.88,65.1,64.27,64.36,120700.0,50.9567,51.1295,50.4776,50.5483,120700.0
2011-08-22 11:00:00,64.29,64.54,63.94,64.15,120400.0,50.4933,50.6897,50.2185,50.3834,120400.0
2011-08-22 11:30:00,64.15,64.27,63.65,63.79,86600.0,50.3834,50.4776,49.9907,50.1006,86600.0
2011-08-22 12:00:00,63.8,64.05,63.68,63.79,135600.0,50.1085,50.3048,50.0143,50.1006,135600.0
2011-08-22 12:30:00,63.75,64.54,63.62,64.5,148000.0,50.0692,50.6897,49.9671,50.6583,148000.0
2011-08-22 13:00:00,64.45,64.59,64.02,64.05,148800.0,50.619,50.729,50.2813,50.3048,148800.0
2011-08-22 13:30:00,64.07,64.18,63.61,64.0,97300.0,50.3206,50.407,49.9593,50.2656,97300.0
2011-08-22 14:00:00,64.0,64.2,63.78,63.96,116000.0,50.2656,50.4227,50.0928,50.2342,116000.0
2011-08-22 14:30:00,63.93,63.98,63.66,63.66,114300.0,50.2106,50.2499,49.9985,49.9985,114300.0
2011-08-22 15:00:00,63.69,63.98,63.61,63.85,279800.0,50.0221,50.2499,49.9593,50.1478,279800.0
2011-08-22 15:30:00,63.85,64.0,63.34,63.6,384900.0,50.1478,50.2656,49.7472,49.9514,384900.0
2011-08-23 09:30:00,63.96,64.2,63.19,63.74,224600.0,50.2342,50.4227,49.6294,50.0614,224600.0
2011-08-23 10:00:00,63.73,64.7,63.73,64.28,181400.0,50.0535,50.8154,50.0535,50.4855,181400.0
2011-08-23 10:30:00,64.28,64.73,64.13,64.24,201100.0,50.4855,50.8389,50.3677,50.4541,201100.0
2011-08-23 11:00:00,64.24,64.53,64.21,64.32,152200.0,50.4541,50.6818,50.4305,50.5169,152200.0
2011-08-23 11:30:00,64.35,64.95,64.2,64.81,171300.0,50.5405,51.0117,50.4227,50.9018,171300.0
2011-08-23 12:00:00,64.8,65.03,64.68,64.89,115100.0,50.8939,51.0745,50.7997,50.9646,115100.0
2011-08-23 12:30:00,64.89,65.12,64.51,64.91,286200.0,50.9646,51.1452,50.6661,50.9803,286200.0
2011-08-23 13:00:00,64.89,64.98,64.53,64.64,124500.0,50.9646,51.0353,50.6818,50.7682,124500.0
2011-08-23 13:30:00,64.61,64.71,64.03,64.3,205200.0,50.7447,50.8232,50.2891,50.5012,205200.0
2011-08-23 14:00:00,64.3,64.36,63.95,64.22,248300.0,50.5012,50.5483,50.2263,50.4384,248300.0
2011-08-23 14:30:00,64.22,64.84,64.1,64.8,347700.0,50.4384,50.9253,50.3441,50.8939,347700.0
2011-08-23 15:00:00,64.8,65.52,64.8,65.19,301400.0,50.8939,51.4594,50.8939,51.2002,301400.0
2011-08-23 15:30:00,65.18,65.68,65.13,65.66,378300.0,51.1923,51.585,51.1531,51.5693,378300.0
2011-08-24 09:30:00,65.68,67.2,65.17,67.06,408500.0,51.585,52.7789,51.1845,52.6689,408500.0
2011-08-24 10:00:00,67.03,67.37,66.82,66.99,368300.0,52.6453,52.9124,52.4804,52.6139,368300.0
2011-08-24 10:30:00,67.0,67.03,66.17,66.17,145200.0,52.6218,52.6453,51.9699,51.9699,145200.0
2011-08-24 11:00:00,66.16,66.73,65.95,66.49,159300.0,51.962,52.4097,51.7971,52.2212,159300.0
2011-08-24 11:30:00,66.53,66.64,66.17,66.27,106400.0,52.2526,52.339,51.9699,52.0484,106400.0
2011-08-24 12:00:00,66.23,66.23,65.82,66.03,65000.0,52.017,52.017,51.695,51.8599,65000.0
2011-08-24 12:30:00,66.04,66.63,66.02,66.6,78400.0,51.8678,52.3312,51.8521,52.3076,78400.0
2011-08-24 13:00:00,66.58,66.68,66.26,66.47,256700.0,52.2919,52.3704,52.0406,52.2055,256700.0
2011-08-24 13:30:00,66.5,66.76,66.38,66.74,99900.0,52.2291,52.4333,52.1348,52.4176,99900.0
2011-08-24 14:00:00,66.74,66.75,66.19,66.29,160100.0,52.4176,52.4254,51.9856,52.0641,160100.0
2011-08-24 14:30:00,66.29,66.7,66.24,66.61,145700.0,52.0641,52.3862,52.0249,52.3155,145700.0
2011-08-24 15:00:00,66.62,67.36,66.54,67.27,183700.0,52.3233,52.9045,52.2605,52.8338,183700.0
2011-08-24 15:30:00,67.29,67.95,67.25,67.81,440900.0,52.8495,53.3679,52.8181,53.258,440900.0
2011-08-25 09:30:00,67.68,68.56,66.7,66.94,249200.0,53.4548,54.1498,52.6808,52.8703,249200.0
2011-08-25 10:00:00,66.98,67.08,66.13,66.42,141500.0,52.9019,52.9809,52.2306,52.4596,141500.0
2011-08-25 10:30:00,66.37,66.55,65.68,66.25,116400.0,52.4201,52.5623,51.8752,52.3254,116400.0
2011-08-25 11:00:00,66.23,66.71,66.06,66.51,102000.0,52.3096,52.6887,52.1753,52.5307,102000.0
2011-08-25 11:30:00,66.58,66.66,66.11,66.47,51500.0,52.586,52.6492,52.2148,52.4991,51500.0
2011-08-25 12:00:00,66.42,66.47,66.01,66.13,63000.0,52.4596,52.4991,52.1358,52.2306,63000.0
2011-08-25 12:30:00,66.15,66.15,65.64,65.95,84100.0,52.2464,52.2464,51.8436,52.0884,84100.0
2011-08-25 13:00:00,65.95,66.53,65.93,66.51,68600.0,52.0884,52.5465,52.0726,52.5307,68600.0
2011-08-25 13:30:00,66.54,66.56,66.08,66.47,93400.0,52.5544,52.5702,52.1911,52.4991,93400.0
2011-08-25 14:00:00,66.47,66.6,66.19,66.4,71500.0,52.4991,52.6018,52.278,52.4438,71500.0
2011-08-25 14:30:00,66.43,66.53,65.99,65.99,85600.0,52.4675,52.5465,52.12,52.12,85600.0
2011-08-25 15:00:00,65.98,66.34,65.81,66.15,128400.0,52.1121,52.3964,51.9778,52.2464,128400.0
2011-08-25 15:30:00,66.15,66.15,65.53,65.77,247300.0,52.2464,52.2464,51.7567,51.9462,247300.0
2011-08-26 09:30:00,65.0,65.49,64.53,65.35,75600.0,51.3381,51.7251,50.9669,51.6145,75600.0
2011-08-26 10:00:00,65.33,66.18,64.15,65.68,147900.0,51.5987,52.2701,50.6667,51.8752,147900.0
2011-08-26 10:30:00,65.68,66.74,65.38,66.03,94500.0,51.8752,52.7124,51.6382,52.1516,94500.0
2011-08-26 11:00:00,65.91,67.1,65.75,66.7,70900.0,52.0568,52.9967,51.9304,52.6808,70900.0
2011-08-26 11:30:00,66.68,67.11,66.68,67.03,56800.0,52.665,53.0046,52.665,52.9414,56800.0
2011-08-26 12:00:00,67.03,67.88,67.03,67.75,106200.0,52.9414,53.6128,52.9414,53.5101,106200.0
2011-08-26 12:30:00,67.77,67.79,67.17,67.41,81200.0,53.5259,53.5417,53.052,53.2415,81200.0
2011-08-26 13:00:00,67.35,67.69,67.21,67.68,60500.0,53.1942,53.4627,53.0836,53.4548,60500.0
2011-08-26 13:30:00,67.68,67.91,67.58,67.84,91800.0,53.4548,53.6365,53.3758,53.5812,91800.0
2011-08-26 14:00:00,67.83,67.89,67.37,67.37,85700.0,53.5733,53.6207,53.21,53.21,85700.0
2011-08-26 14:30:00,67.37,67.68,67.17,67.55,76500.0,53.21,53.4548,53.052,53.3521,76500.0
2011-08-26 15:00:00,67.58,67.58,66.94,67.13,91300.0,53.3758,53.3758,52.8703,53.0204,91300.0
2011-08-26 15:30:00,67.16,67.69,67.09,67.62,206600.0,53.0441,53.4627,52.9888,53.4074,206600.0
2011-08-29 09:30:00,69.38,69.97,69.0,69.53,265500.0,54.7975,55.2635,54.4974,54.916,265500.0
2011-08-29 10:00:00,69.51,70.0,69.3,69.69,142500.0,54.9002,55.2872,54.7343,55.0423,142500.0
2011-08-29 10:30:00,69.72,69.85,69.45,69.63,185400.0,55.066,55.1687,54.8528,54.9949,185400.0
2011-08-29 11:00:00,69.65,69.68,69.29,69.43,137900.0,55.0107,55.0344,54.7264,54.837,137900.0
2011-08-29 11:30:00,69.44,69.75,69.29,69.64,66900.0,54.8449,55.0897,54.7264,55.0028,66900.0
2011-08-29 12:00:00,69.65,70.27,69.63,70.18,84800.0,55.0107,55.5004,54.9949,55.4293,84800.0
2011-08-29 12:30:00,70.16,70.49,70.0,70.33,111600.0,55.4135,55.6742,55.2872,55.5478,111600.0
2011-08-29 13:00:00,70.34,70.55,70.32,70.5,87800.0,55.5557,55.7216,55.5399,55.6821,87800.0
2011-08-29 13:30:00,70.48,70.49,70.15,70.2,86700.0,55.6663,55.6742,55.4056,55.4451,86700.0
2011-08-29 14:00:00,70.2,70.65,70.2,70.65,81400.0,55.4451,55.8006,55.4451,55.8006,81400.0
2011-08-29 14:30:00,70.66,70.75,70.44,70.51,65100.0,55.8084,55.8795,55.6347,55.69,65100.0
2011-08-29 15:00:00,70.53,70.8,70.48,70.72,91200.0,55.7058,55.919,55.6663,55.8558,91200.0
2011-08-29 15:30:00,70.71,70.89,70.62,70.78,207500.0,55.8479,55.9901,55.7769,55.9032,207500.0
2011-08-30 09:30:00,70.41,71.45,70.37,71.21,299900.0,55.611,56.4324,55.5794,56.2428,299900.0
2011-08-30 10:00:00,71.12,71.12,70.06,70.61,244900.0,56.1718,56.1718,55.3346,55.769,244900.0
2011-08-30 10:30:00,70.56,70.87,70.31,70.59,91800.0,55.7295,55.9743,55.532,55.7532,91800.0
2011-08-30 11:00:00,70.55,71.12,70.44,71.06,80000.0,55.7216,56.1718,55.6347,56.1244,80000.0
2011-08-30 11:30:00,70.99,71.55,70.84,71.23,160300.0,56.0691,56.5114,55.9506,56.2586,160300.0
2011-08-30 12:00:00,71.23,71.29,70.96,71.04,83400.0,56.2586,56.306,56.0454,56.1086,83400.0
2011-08-30 12:30:00,71.03,71.04,70.15,70.3,142000.0,56.1007,56.1086,55.4056,55.5241,142000.0
2011-08-30 13:00:00,70.3,70.6,70.21,70.42,71700.0,55.5241,55.7611,55.453,55.6189,71700.0
2011-08-30 13:30:00,70.45,70.45,70.16,70.32,68800.0,55.6426,55.6426,55.4135,55.5399,68800.0
2011-08-30 14:00:00,70.34,71.0,70.12,71.0,139800.0,55.5557,56.077,55.3819,56.077,139800.0
2011-08-30 14:30:00,70.97,71.4,70.89,71.4,119000.0,56.0533,56.3929,55.9901,56.3929,119000.0
2011-08-30 15:00:00,71.36,71.41,71.01,71.21,159800.0,56.3613,56.4008,56.0849,56.2428,159800.0
2011-08-30 15:30:00,71.25,71.88,71.18,71.4,448800.0,56.2744,56.772,56.2192,56.3929,448800.0
2011-08-31 09:30:00,72.04,74.25,72.03,74.0,338200.0,56.8984,58.6439,56.8905,58.4464,338200.0
2011-08-31 10:00:00,74.05,74.87,73.98,74.68,333300.0,58.4859,59.1336,58.4306,58.9835,333300.0
2011-08-31 10:30:00,74.68,74.78,74.2,74.26,290100.0,58.9835,59.0625,58.6044,58.6518,290100.0
2011-08-31 11:00:00,74.25,74.35,73.77,74.08,238200.0,58.6439,58.7229,58.2648,58.5096,238200.0
2011-08-31 11:30:00,74.08,74.36,73.73,73.97,233300.0,58.5096,58.7308,58.2332,58.4227,233300.0
2011-08-31 12:00:00,73.97,74.14,73.7,73.96,167600.0,58.4227,58.557,58.2095,58.4148,167600.0
2011-08-31 12:30:00,73.96,74.27,73.95,74.2,109100.0,58.4148,58.6597,58.4069,58.6044,109100.0
2011-08-31 13:00:00,74.21,74.34,73.82,74.04,119500.0,58.6123,58.715,58.3043,58.478,119500.0
2011-08-31 13:30:00,74.06,74.06,73.36,73.36,181100.0,58.4938,58.4938,57.941,57.941,181100.0
2011-08-31 14:00:00,73.37,73.57,73.13,73.52,217500.0,57.9489,58.1068,57.7593,58.0673,217500.0
2011-08-31 14:30:00,73.52,73.58,72.74,73.0,222100.0,58.0673,58.1147,57.4513,57.6566,222100.0
2011-08-31 15:00:00,73.0,73.32,72.56,72.93,152100.0,57.6566,57.9094,57.3091,57.6013,152100.0
2011-08-31 15:30:00,72.97,73.55,72.89,73.37,390700.0,57.6329,58.091,57.5697,57.9489,390700.0
2011-09-01 09:30:00,73.35,73.35,72.42,72.65,121300.0,57.9331,57.9331,57.1985,57.3802,121300.0
2011-09-01 10:00:00,72.63,74.17,72.56,73.63,260300.0,57.3644,58.5807,57.3091,58.1542,260300.0
2011-09-01 10:30:00,73.55,73.6,72.92,73.11,120800.0,58.091,58.1305,57.5934,57.7435,120800.0
2011-09-01 11:00:00,73.11,73.12,72.37,72.94,188400.0,57.7435,57.7514,57.159,57.6092,188400.0
2011-09-01 11:30:00,72.94,73.16,72.69,73.03,62000.0,57.6092,57.783,57.4118,57.6803,62000.0
2011-09-01 12:00:00,73.03,73.22,72.67,73.22,81400.0,57.6803,57.8304,57.396,57.8304,81400.0
2011-09-01 12:30:00,73.24,73.3,72.93,72.93,105800.0,57.8462,57.8936,57.6013,57.6013,105800.0
2011-09-01 13:00:00,72.93,73.17,72.55,73.1,177500.0,57.6013,57.7909,57.3012,57.7356,177500.0
2011-09-01 13:30:00,73.06,73.09,72.44,72.95,276100.0,57.704,57.7277,57.2143,57.6171,276100.0
2011-09-01 14:00:00,72.87,73.01,72.29,72.43,212700.0,57.5539,57.6645,57.0959,57.2064,212700.0
2011-09-01 14:30:00,72.44,72.74,72.37,72.45,201400.0,57.2143,57.4513,57.159,57.2222,201400.0
2011-09-01 15:00:00,72.46,72.55,72.17,72.42,201000.0,57.2301,57.3012,57.0011,57.1985,201000.0
2011-09-01 15:30:00,72.42,72.52,72.19,72.29,274600.0,57.1985,57.2775,57.0169,57.0959,274600.0
2011-09-02 09:30:00,70.79,70.9,69.65,70.36,121100.0,55.9111,55.998,55.0107,55.5715,121100.0
2011-09-02 10:00:00,70.34,70.9,70.02,70.75,219300.0,55.5557,55.998,55.303,55.8795,219300.0
2011-09-02 10:30:00,70.75,70.77,70.17,70.63,160200.0,55.8795,55.8953,55.4214,55.7848,160200.0
2011-09-02 11:00:00,70.62,70.64,70.32,70.41,169200.0,55.7769,55.7927,55.5399,55.611,169200.0
2011-09-02 11:30:00,70.39,70.5,70.1,70.15,161300.0,55.5952,55.6821,55.3662,55.4056,161300.0
2011-09-02 12:00:00,70.14,70.28,69.98,70.05,124100.0,55.3977,55.5083,55.2714,55.3267,124100.0
2011-09-02 12:30:00,70.03,70.07,69.92,69.95,89300.0,55.3109,55.3425,55.224,55.2477,89300.0
2011-09-02 13:00:00,69.98,70.01,69.53,69.72,161500.0,55.2714,55.2951,54.916,55.066,161500.0
2011-09-02 13:30:00,69.74,69.83,69.62,69.71,90600.0,55.0818,55.1529,54.987,55.0581,90600.0
2011-09-02 14:00:00,69.7,69.73,69.22,69.36,186200.0,55.0502,55.0739,54.6711,54.7817,186200.0
2011-09-02 14:30:00,69.35,69.46,69.01,69.28,119900.0,54.7738,54.8607,54.5053,54.7185,119900.0
2011-09-02 15:00:00,69.28,69.49,69.14,69.36,127600.0,54.7185,54.8844,54.6079,54.7817,127600.0
2011-09-02 15:30:00,69.37,69.82,69.29,69.42,227900.0,54.7896,55.145,54.7264,54.8291,227900.0
2011-09-06 09:30:00,67.79,68.27,66.21,67.51,179400.0,53.5417,53.9208,52.2938,53.3205,179400.0
2011-09-06 10:00:00,67.55,68.01,67.29,67.35,353800.0,53.3521,53.7154,53.1468,53.1942,353800.0
2011-09-06 10:30:00,67.34,67.54,66.94,67.4,295200.0,53.1863,53.3442,52.8703,53.2336,295200.0
2011-09-06 11:00:00,67.43,67.87,67.11,67.78,118800.0,53.2573,53.6049,53.0046,53.5338,118800.0
2011-09-06 11:30:00,67.79,67.99,67.5,67.73,115500.0,53.5417,53.6996,53.3126,53.4943,115500.0
2011-09-06 12:00:00,67.76,68.12,67.66,67.89,90500.0,53.518,53.8023,53.439,53.6207,90500.0
2011-09-06 12:30:00,67.85,67.92,67.4,67.5,197300.0,53.5891,53.6444,53.2336,53.3126,197300.0
2011-09-06 13:00:00,67.49,67.81,67.37,67.45,268400.0,53.3047,53.5575,53.21,53.2731,268400.0
2011-09-06 13:30:00,67.45,67.81,67.36,67.59,238800.0,53.2731,53.5575,53.2021,53.3837,238800.0
2011-09-06 14:00:00,67.6,68.21,67.56,68.1,201000.0,53.3916,53.8734,53.36,53.7865,201000.0
2011-09-06 14:30:00,68.09,68.13,67.46,67.47,140700.0,53.7786,53.8102,53.281,53.2889,140700.0
2011-09-06 15:00:00,67.48,67.72,67.31,67.52,214400.0,53.2968,53.4864,53.1626,53.3284,214400.0
2011-09-06 15:30:00,67.51,68.26,67.39,68.06,499600.0,53.3205,53.9129,53.2257,53.7549,499600.0
2011-09-07 09:30:00,69.57,69.57,68.82,69.13,227500.0,54.9475,54.9475,54.3552,54.6,227500.0
2011-09-07 10:00:00,69.14,69.56,69.13,69.14,183100.0,54.6079,54.9397,54.6,54.6079,183100.0
2011-09-07 10:30:00,69.11,69.71,69.02,69.44,213500.0,54.5842,55.0581,54.5131,54.8449,213500.0
2011-09-07 11:00:00,69.45,69.94,69.38,69.86,93100.0,54.8528,55.2398,54.7975,55.1766,93100.0
2011-09-07 11:30:00,69.83,69.97,69.7,69.85,94900.0,55.1529,55.2635,55.0502,55.1687,94900.0
2011-09-07 12:00:00,69.82,69.93,69.77,69.87,70000.0,55.145,55.2319,55.1055,55.1845,70000.0
2011-09-07 12:30:00,69.87,70.11,69.85,69.94,61100.0,55.1845,55.374,55.1687,55.2398,61100.0
2011-09-07 13:00:00,69.94,70.14,69.9,70.02,53100.0,55.2398,55.3977,55.2082,55.303,53100.0
2011-09-07 13:30:00,70.02,70.11,69.85,70.07,57600.0,55.303,55.374,55.1687,55.3425,57600.0
2011-09-07 14:00:00,70.07,70.37,69.99,70.3,64700.0,55.3425,55.5794,55.2793,55.5241,64700.0
2011-09-07 14:30:00,70.3,70.53,70.25,70.28,107700.0,55.5241,55.7058,55.4846,55.5083,107700.0
2011-09-07 15:00:00,70.28,70.3,69.93,70.04,191100.0,55.5083,55.5241,55.2319,55.3188,191100.0
2011-09-07 15:30:00,70.05,70.31,69.82,70.28,382800.0,55.3267,55.532,55.145,55.5083,382800.0
2011-09-08 09:30:00,69.55,69.98,69.32,69.84,280400.0,54.9318,55.2714,54.7501,55.1608,280400.0
2011-09-08 10:00:00,69.83,70.23,69.68,70.0,149600.0,55.1529,55.4688,55.0344,55.2872,149600.0
2011-09-08 10:30:00,69.96,70.27,69.88,70.16,182800.0,55.2556,55.5004,55.1924,55.4135,182800.0
2011-09-08 11:00:00,70.15,70.74,70.15,70.31,142100.0,55.4056,55.8716,55.4056,55.532,142100.0
2011-09-08 11:30:00,70.29,70.57,69.8,69.95,148300.0,55.5162,55.7374,55.1292,55.2477,148300.0
2011-09-08 12:00:00,69.93,70.07,69.73,69.89,123600.0,55.2319,55.3425,55.0739,55.2003,123600.0
2011-09-08 12:30:00,69.87,70.22,69.69,70.16,208800.0,55.1845,55.4609,55.0423,55.4135,208800.0
2011-09-08 13:00:00,70.17,70.17,69.8,69.9,65300.0,55.4214,55.4214,55.1292,55.2082,65300.0
2011-09-08 13:30:00,69.91,70.14,69.51,69.66,345800.0,55.2161,55.3977,54.9002,55.0186,345800.0
2011-09-08 14:00:00,69.64,69.94,69.57,69.71,212800.0,55.0028,55.2398,54.9475,55.0581,212800.0
2011-09-08 14:30:00,69.69,69.86,69.55,69.75,207900.0,55.0423,55.1766,54.9318,55.0897,207900.0
2011-09-08 15:00:00,69.74,69.84,69.47,69.84,313400.0,55.0818,55.1608,54.8686,55.1608,313400.0
2011-09-08 15:30:00,69.85,70.09,69.58,69.69,307200.0,55.1687,55.3583,54.9554,55.0423,307200.0
2011-09-09 09:30:00,68.34,68.78,68.0,68.62,178000.0,53.9761,54.3236,53.7075,54.1972,178000.0
2011-09-09 10:00:00,68.63,68.97,68.26,68.81,184700.0,54.2051,54.4737,53.9129,54.3473,184700.0
2011-09-09 10:30:00,68.82,68.87,68.34,68.4,216500.0,54.3552,54.3947,53.9761,54.0235,216500.0
2011-09-09 11:00:00,68.4,68.79,67.1,67.1,324100.0,54.0235,54.3315,52.9967,52.9967,324100.0
2011-09-09 11:30:00,67.11,67.29,66.49,66.58,228900.0,53.0046,53.1468,52.5149,52.586,228900.0
2011-09-09 12:00:00,66.62,66.79,66.45,66.7,146400.0,52.6176,52.7519,52.4833,52.6808,146400.0
2011-09-09 12:30:00,66.7,66.74,66.16,66.54,438200.0,52.6808,52.7124,52.2543,52.5544,438200.0
2011-09-09 13:00:00,66.56,67.06,66.4,66.57,176500.0,52.5702,52.9651,52.4438,52.5781,176500.0
2011-09-09 13:30:00,66.6,66.65,66.03,66.17,238500.0,52.6018,52.6413,52.1516,52.2622,238500.0
2011-09-09 14:00:00,66.16,66.18,65.8,65.82,246700.0,52.2543,52.2701,51.9699,51.9857,246700.0
2011-09-09 14:30:00,65.85,66.19,65.74,65.77,234900.0,52.0094,52.278,51.9226,51.9462,234900.0
2011-09-09 15:00:00,65.78,66.05,65.63,65.73,179100.0,51.9541,52.1674,51.8357,51.9147,179100.0
2011-09-09 15:30:00,65.71,66.4,65.71,66.37,699600.0,51.8989,52.4438,51.8989,52.4201,699600.0
2011-09-12 09:30:00,65.48,66.09,65.21,65.92,286100.0,51.7172,52.199,51.5039,52.0647,286100.0
2011-09-12 10:00:00,65.93,66.22,65.18,65.18,164300.0,52.0726,52.3017,51.4803,51.4803,164300.0
2011-09-12 10:30:00,65.21,65.51,64.7,64.73,143500.0,51.5039,51.7409,51.1011,51.1248,143500.0
2011-09-12 11:00:00,64.74,64.99,64.54,64.93,262400.0,51.1327,51.3302,50.9748,51.2828,262400.0
2011-09-12 11:30:00,64.89,65.05,64.47,64.48,120400.0,51.2512,51.3776,50.9195,50.9274,120400.0
2011-09-12 12:00:00,64.48,64.7,64.29,64.7,291200.0,50.9274,51.1011,50.7773,51.1011,291200.0
2011-09-12 12:30:00,64.69,64.82,64.33,64.82,165500.0,51.0932,51.1959,50.8089,51.1959,165500.0
2011-09-12 13:00:00,64.79,65.04,64.62,64.62,116000.0,51.1722,51.3697,51.038,51.038,116000.0
2011-09-12 13:30:00,64.63,64.88,64.39,64.87,218700.0,51.0459,51.2433,50.8563,51.2354,218700.0
2011-09-12 14:00:00,64.87,64.87,64.32,64.61,128200.0,51.2354,51.2354,50.801,51.0301,128200.0
2011-09-12 14:30:00,64.62,65.46,64.58,64.74,219000.0,51.038,51.7014,51.0064,51.1327,219000.0
2011-09-12 15:00:00,64.75,65.26,64.6,65.16,181300.0,51.1406,51.5434,51.0222,51.4645,181300.0
2011-09-12 15:30:00,65.2,66.17,65.09,66.05,421400.0,51.496,52.2622,51.4092,52.1674,421400.0
2011-09-13 09:30:00,66.19,67.69,66.01,67.64,101800.0,52.278,53.4627,52.1358,53.4232,101800.0
2011-09-13 10:00:00,67.64,68.23,67.54,68.01,158800.0,53.4232,53.8892,53.3442,53.7154,158800.0
2011-09-13 10:30:00,68.03,68.15,67.12,67.28,105700.0,53.7312,53.826,53.0125,53.1389,105700.0
2011-09-13 11:00:00,67.24,67.47,66.89,67.07,121700.0,53.1073,53.2889,52.8308,52.973,121700.0
2011-09-13 11:30:00,67.09,67.47,66.93,67.19,91600.0,52.9888,53.2889,52.8624,53.0678,91600.0
2011-09-13 12:00:00,67.17,67.46,66.88,67.37,79800.0,53.052,53.281,52.8229,53.21,79800.0
2011-09-13 12:30:00,67.35,67.51,67.19,67.39,93500.0,53.1942,53.3205,53.0678,53.2257,93500.0
2011-09-13 13:00:00,67.42,67.69,67.36,67.47,145500.0,53.2494,53.4627,53.2021,53.2889,145500.0
2011-09-13 13:30:00,67.47,67.72,67.22,67.55,121000.0,53.2889,53.4864,53.0915,53.3521,121000.0
2011-09-13 14:00:00,67.56,67.9,67.43,67.9,109300.0,53.36,53.6286,53.2573,53.6286,109300.0
2011-09-13 14:30:00,67.91,67.97,67.33,67.47,168200.0,53.6365,53.6838,53.1784,53.2889,168200.0
2011-09-13 15:00:00,67.48,67.57,66.98,67.53,336100.0,53.2968,53.3679,52.9019,53.3363,336100.0
2011-09-13 15:30:00,67.55,67.87,67.43,67.65,240100.0,53.3521,53.6049,53.2573,53.4311,240100.0
2011-09-14 09:30:00,68.04,68.22,67.62,68.15,316700.0,53.7391,53.8813,53.4074,53.826,316700.0
2011-09-14 10:00:00,68.16,68.2,67.15,67.86,285800.0,53.8339,53.8655,53.0362,53.597,285800.0
2011-09-14 10:30:00,67.86,67.94,67.47,67.77,154300.0,53.597,53.6601,53.2889,53.5259,154300.0
2011-09-14 11:00:00,67.76,68.4,67.55,68.37,131100.0,53.518,54.0235,53.3521,53.9998,131100.0
2011-09-14 11:30:00,68.4,68.66,67.97,68.64,108200.0,54.0235,54.2288,53.6838,54.213,108200.0
2011-09-14 12:00:00,68.64,68.66,68.3,68.53,102700.0,54.213,54.2288,53.9445,54.1261,102700.0
2011-09-14 12:30:00,68.54,68.9,68.48,68.6,134900.0,54.134,54.4184,54.0866,54.1814,134900.0
2011-09-14 13:00:00,68.62,68.92,68.61,68.75,118800.0,54.1972,54.4342,54.1893,54.2999,118800.0
2011-09-14 13:30:00,68.76,69.2,68.68,68.8,192600.0,54.3078,54.6553,54.2446,54.3394,192600.0
2011-09-14 14:00:00,68.8,69.69,68.8,69.48,110100.0,54.3394,55.0423,54.3394,54.8765,110100.0
2011-09-14 14:30:00,69.53,69.69,69.29,69.65,86600.0,54.916,55.0423,54.7264,55.0107,86600.0
2011-09-14 15:00:00,69.66,70.28,69.66,70.15,170300.0,55.0186,55.5083,55.0186,55.4056,170300.0
2011-09-14 15:30:00,70.16,70.36,69.26,69.33,409700.0,55.4135,55.5715,54.7027,54.758,409700.0
2011-09-15 09:30:00,70.3,70.38,69.4,69.69,236300.0,55.5241,55.5873,54.8133,55.0423,236300.0
2011-09-15 10:00:00,69.7,70.76,69.7,69.93,253300.0,55.0502,55.8874,55.0502,55.2319,253300.0
2011-09-15 10:30:00,69.84,69.92,69.43,69.68,219500.0,55.1608,55.224,54.837,55.0344,219500.0
2011-09-15 11:00:00,69.64,69.91,69.25,69.77,116900.0,55.0028,55.2161,54.6948,55.1055,116900.0
2011-09-15 11:30:00,69.75,70.55,69.75,70.28,191600.0,55.0897,55.7216,55.0897,55.5083,191600.0
2011-09-15 12:00:00,70.28,70.32,70.0,70.01,75900.0,55.5083,55.5399,55.2872,55.2951,75900.0
2011-09-15 12:30:00,70.04,70.22,69.95,70.04,84900.0,55.3188,55.4609,55.2477,55.3188,84900.0
2011-09-15 13:00:00,70.07,70.28,70.07,70.1,86600.0,55.3425,55.5083,55.3425,55.3662,86600.0
2011-09-15 13:30:00,70.1,70.17,69.92,70.13,86600.0,55.3662,55.4214,55.224,55.3898,86600.0
2011-09-15 14:00:00,70.18,70.61,70.18,70.38,97800.0,55.4293,55.769,55.4293,55.5873,97800.0
2011-09-15 14:30:00,70.38,70.68,70.31,70.55,52400.0,55.5873,55.8242,55.532,55.7216,52400.0
2011-09-15 15:00:00,70.55,70.75,70.16,70.23,100300.0,55.7216,55.8795,55.4135,55.4688,100300.0
2011-09-15 15:30:00,70.22,70.75,70.22,70.57,241300.0,55.4609,55.8795,55.4609,55.7374,241300.0
2011-09-16 09:30:00,70.95,71.77,70.81,71.18,423600.0,56.0375,56.6851,55.9269,56.2192,423600.0
2011-09-16 10:00:00,71.2,71.68,70.34,70.34,96900.0,56.2349,56.6141,55.5557,55.5557,96900.0
2011-09-16 10:30:00,70.38,70.52,69.62,69.81,122500.0,55.5873,55.6979,54.987,55.1371,122500.0
2011-09-16 11:00:00,69.82,70.19,69.68,69.78,106300.0,55.145,55.4372,55.0344,55.1134,106300.0
2011-09-16 11:30:00,69.75,70.32,69.55,70.17,66800.0,55.0897,55.5399,54.9318,55.4214,66800.0
2011-09-16 12:00:00,70.2,70.41,70.1,70.28,82800.0,55.4451,55.611,55.3662,55.5083,82800.0
2011-09-16 12:30:00,70.27,70.66,70.27,70.45,63700.0,55.5004,55.8084,55.5004,55.6426,63700.0
2011-09-16 13:00:00,70.47,70.58,70.29,70.33,81600.0,55.6584,55.7453,55.5162,55.5478,81600.0
2011-09-16 13:30:00,70.33,70.33,69.86,70.03,97000.0,55.5478,55.5478,55.1766,55.3109,97000.0
2011-09-16 14:00:00,70.01,70.26,69.96,69.96,88400.0,55.2951,55.4925,55.2556,55.2556,88400.0
2011-09-16 14:30:00,69.97,70.26,69.97,70.16,77700.0,55.2635,55.4925,55.2635,55.4135,77700.0
2011-09-16 15:00:00,70.16,70.17,69.67,69.68,124300.0,55.4135,55.4214,55.0265,55.0344,124300.0
2011-09-16 15:30:00,69.71,70.1,69.67,70.06,302600.0,55.0581,55.3662,55.0265,55.3346,302600.0
2011-09-19 09:30:00,68.6,68.62,67.34,67.65,153300.0,54.1814,54.1972,53.1863,53.4311,153300.0
2011-09-19 10:00:00,67.74,68.31,67.72,68.25,95600.0,53.5022,53.9524,53.4864,53.905,95600.0
2011-09-19 10:30:00,68.25,68.47,67.98,68.0,72400.0,53.905,54.0788,53.6917,53.7075,72400.0
2011-09-19 11:00:00,67.98,68.61,67.97,68.59,75400.0,53.6917,54.1893,53.6838,54.1735,75400.0
2011-09-19 11:30:00,68.56,69.33,68.41,68.78,59300.0,54.1498,54.758,54.0314,54.3236,59300.0
2011-09-19 12:00:00,68.83,68.95,68.69,68.78,100900.0,54.3631,54.4579,54.2525,54.3236,100900.0
2011-09-19 12:30:00,68.77,68.82,68.54,68.65,225500.0,54.3157,54.3552,54.134,54.2209,225500.0
2011-09-19 13:00:00,68.59,68.73,68.44,68.65,75000.0,54.1735,54.2841,54.0551,54.2209,75000.0
2011-09-19 13:30:00,68.65,68.74,68.47,68.64,44600.0,54.2209,54.292,54.0788,54.213,44600.0
2011-09-19 14:00:00,68.63,68.95,68.43,68.73,48800.0,54.2051,54.4579,54.0472,54.2841,48800.0
2011-09-19 14:30:00,68.72,69.24,68.72,68.83,50600.0,54.2762,54.6869,54.2762,54.3631,50600.0
2011-09-19 15:00:00,68.87,69.72,68.66,69.62,190000.0,54.3947,55.066,54.2288,54.987,190000.0
2011-09-19 15:30:00,69.63,69.88,69.37,69.42,151400.0,54.9949,55.1924,54.7896,54.8291,151400.0
2011-09-20 09:30:00,69.84,69.97,68.47,68.75,64700.0,55.1608,55.2635,54.0788,54.2999,64700.0
2011-09-20 10:00:00,68.72,69.1,68.54,69.0,62600.0,54.2762,54.5763,54.134,54.4974,62600.0
2011-09-20 10:30:00,69.0,69.45,68.83,69.4,66600.0,54.4974,54.8528,54.3631,54.8133,66600.0
2011-09-20 11:00:00,69.41,69.84,69.39,69.6,57300.0,54.8212,55.1608,54.8054,54.9712,57300.0
2011-09-20 11:30:00,69.59,69.63,68.93,69.17,86300.0,54.9633,54.9949,54.4421,54.6316,86300.0
2011-09-20 12:00:00,69.18,69.2,68.33,68.48,162300.0,54.6395,54.6553,53.9682,54.0866,162300.0
2011-09-20 12:30:00,68.48,68.64,68.18,68.58,77200.0,54.0866,54.213,53.8497,54.1656,77200.0
2011-09-20 13:00:00,68.53,68.88,68.53,68.8,37900.0,54.1261,54.4026,54.1261,54.3394,37900.0
2011-09-20 13:30:00,68.77,68.83,68.42,68.51,60800.0,54.3157,54.3631,54.0393,54.1103,60800.0
2011-09-20 14:00:00,68.52,68.86,68.35,68.63,104300.0,54.1182,54.3868,53.984,54.2051,104300.0
2011-09-20 14:30:00,68.63,68.72,67.95,68.03,114900.0,54.2051,54.2762,53.668,53.7312,114900.0
2011-09-20 15:00:00,68.03,68.21,67.34,67.46,179500.0,53.7312,53.8734,53.1863,53.281,179500.0
2011-09-20 15:30:00,67.46,67.66,67.31,67.41,393700.0,53.281,53.439,53.1626,53.2415,393700.0
2011-09-21 09:30:00,67.59,67.65,66.94,67.39,58500.0,53.3837,53.4311,52.8703,53.2257,58500.0
2011-09-21 10:00:00,67.43,67.67,66.95,67.48,126000.0,53.2573,53.4469,52.8782,53.2968,126000.0
2011-09-21 10:30:00,67.54,67.68,66.88,66.98,112900.0,53.3442,53.4548,52.8229,52.9019,112900.0
2011-09-21 11:00:00,67.01,67.14,66.85,67.07,52800.0,52.9256,53.0283,52.7992,52.973,52800.0
2011-09-21 11:30:00,67.05,67.79,67.05,67.66,139400.0,52.9572,53.5417,52.9572,53.439,139400.0
2011-09-21 12:00:00,67.61,67.65,67.12,67.12,98900.0,53.3995,53.4311,53.0125,53.0125,98900.0
2011-09-21 12:30:00,67.12,67.43,66.85,67.08,70500.0,53.0125,53.2573,52.7992,52.9809,70500.0
2011-09-21 13:00:00,67.03,67.57,66.94,67.47,166200.0,52.9414,53.3679,52.8703,53.2889,166200.0
2011-09-21 13:30:00,67.48,67.55,67.14,67.16,66700.0,53.2968,53.3521,53.0283,53.0441,66700.0
2011-09-21 14:00:00,67.15,67.77,66.65,66.83,113400.0,53.0362,53.5259,52.6413,52.7835,113400.0
2011-09-21 14:30:00,66.82,67.14,66.08,66.23,126000.0,52.7756,53.0283,52.1911,52.3096,126000.0
2011-09-21 15:00:00,66.21,66.64,65.95,66.02,101200.0,52.2938,52.6334,52.0884,52.1437,101200.0
2011-09-21 15:30:00,66.02,66.1,64.59,64.63,248300.0,52.1437,52.2069,51.0143,51.0459,248300.0
2011-09-22 09:30:00,62.27,62.58,60.82,60.91,224000.0,49.1819,49.4267,48.0367,48.1077,224000.0
2011-09-22 10:00:00,60.93,62.37,60.93,62.03,173500.0,48.1235,49.2609,48.1235,48.9923,173500.0
2011-09-22 10:30:00,62.03,62.75,62.0,62.15,130300.0,48.9923,49.561,48.9686,49.0871,130300.0
2011-09-22 11:00:00,62.14,62.29,61.91,61.93,143900.0,49.0792,49.1977,48.8976,48.9133,143900.0
2011-09-22 11:30:00,61.95,62.17,61.33,61.33,108800.0,48.9291,49.1029,48.4395,48.4395,108800.0
2011-09-22 12:00:00,61.38,61.54,60.93,61.2,193400.0,48.4789,48.6053,48.1235,48.3368,193400.0
2011-09-22 12:30:00,61.22,62.16,61.22,62.1,75100.0,48.3526,49.095,48.3526,49.0476,75100.0
2011-09-22 13:00:00,62.16,62.18,61.54,61.69,71900.0,49.095,49.1108,48.6053,48.7238,71900.0
2011-09-22 13:30:00,61.66,62.02,61.31,61.34,120400.0,48.7001,48.9844,48.4237,48.4474,120400.0
2011-09-22 14:00:00,61.34,62.16,61.26,61.89,218400.0,48.4474,49.095,48.3842,48.8818,218400.0
2011-09-22 14:30:00,61.89,61.96,61.32,61.32,183500.0,48.8818,48.937,48.4316,48.4316,183500.0
2011-09-22 15:00:00,61.32,61.45,60.81,61.09,145400.0,48.4316,48.5342,48.0288,48.2499,145400.0
2011-09-22 15:30:00,61.1,62.2,61.03,61.91,442700.0,48.2578,49.1266,48.2025,48.8976,442700.0
2011-09-23 09:30:00,61.32,62.84,61.15,62.77,216900.0,48.4316,49.6321,48.2973,49.5768,216900.0
2011-09-23 10:00:00,62.67,62.83,61.82,62.22,169700.0,49.4978,49.6242,48.8265,49.1424,169700.0
2011-09-23 10:30:00,62.25,63.35,62.2,63.19,146500.0,49.1661,50.0349,49.1266,49.9085,146500.0
2011-09-23 11:00:00,63.2,63.7,63.0,63.52,89000.0,49.9164,50.3113,49.7585,50.1692,89000.0
2011-09-23 11:30:00,63.52,63.52,62.62,62.94,97200.0,50.1692,50.1692,49.4583,49.7111,97200.0
2011-09-23 12:00:00,62.95,63.15,62.54,62.69,101600.0,49.719,49.8769,49.3951,49.5136,101600.0
2011-09-23 12:30:00,62.68,62.82,62.1,62.26,109000.0,49.5057,49.6163,49.0476,49.174,109000.0
2011-09-23 13:00:00,62.28,62.49,61.91,62.08,122200.0,49.1898,49.3556,48.8976,49.0318,122200.0
2011-09-23 13:30:00,62.09,62.71,62.07,62.71,144500.0,49.0397,49.5294,49.0239,49.5294,144500.0
2011-09-23 14:00:00,62.69,62.87,62.19,62.23,121300.0,49.5136,49.6558,49.1187,49.1503,121300.0
2011-09-23 14:30:00,62.24,62.57,62.06,62.11,89400.0,49.1582,49.4188,49.016,49.0555,89400.0
2011-09-23 15:00:00,62.15,62.53,62.04,62.48,101800.0,49.0871,49.3872,49.0002,49.3477,101800.0
2011-09-23 15:30:00,62.49,62.52,62.05,62.34,235800.0,49.3556,49.3793,49.0081,49.2372,235800.0
2011-09-26 09:30:00,62.75,63.14,60.51,60.54,332400.0,49.561,49.869,47.7918,47.8155,332400.0
2011-09-26 10:00:00,60.59,61.13,60.36,60.84,190100.0,47.855,48.2815,47.6733,48.0524,190100.0
2011-09-26 10:30:00,60.89,61.5,60.4,61.49,178000.0,48.0919,48.5737,47.7049,48.5658,178000.0
2011-09-26 11:00:00,61.49,62.24,61.44,62.05,137700.0,48.5658,49.1582,48.5263,49.0081,137700.0
2011-09-26 11:30:00,62.07,62.71,61.8,62.67,132200.0,49.0239,49.5294,48.8107,49.4978,132200.0
2011-09-26 12:00:00,62.69,62.72,62.1,62.55,305400.0,49.5136,49.5373,49.0476,49.403,305400.0
2011-09-26 12:30:00,62.54,62.55,61.98,62.11,73600.0,49.3951,49.403,48.9528,49.0555,73600.0
2011-09-26 13:00:00,62.11,62.15,61.73,61.97,51000.0,49.0555,49.0871,48.7554,48.9449,51000.0
2011-09-26 13:30:00,61.93,62.25,61.7,62.08,91900.0,48.9133,49.1661,48.7317,49.0318,91900.0
2011-09-26 14:00:00,62.14,62.59,62.05,62.19,127200.0,49.0792,49.4346,49.0081,49.1187,127200.0
2011-09-26 14:30:00,62.19,62.6,62.07,62.46,84800.0,49.1187,49.4425,49.0239,49.332,84800.0
2011-09-26 15:00:00,62.46,63.0,62.46,62.99,93300.0,49.332,49.7585,49.332,49.7506,93300.0
2011-09-26 15:30:00,63.0,63.62,62.89,63.5,274200.0,49.7585,50.2481,49.6716,50.1534,274200.0
2011-09-27 09:30:00,64.75,65.81,64.67,65.77,232300.0,51.1406,51.9778,51.0774,51.9462,232300.0
2011-09-27 10:00:00,65.69,66.15,65.47,66.09,301900.0,51.8831,52.2464,51.7093,52.199,301900.0
2011-09-27 10:30:00,66.04,67.06,65.95,67.02,131600.0,52.1595,52.9651,52.0884,52.9335,131600.0
2011-09-27 11:00:00,67.06,67.07,66.47,66.54,116500.0,52.9651,52.973,52.4991,52.5544,116500.0
2011-09-27 11:30:00,66.52,66.66,66.13,66.44,92200.0,52.5386,52.6492,52.2306,52.4754,92200.0
2011-09-27 12:00:00,66.44,67.08,66.44,66.8,109600.0,52.4754,52.9809,52.4754,52.7598,109600.0
2011-09-27 12:30:00,66.82,66.82,66.17,66.24,134900.0,52.7756,52.7756,52.2622,52.3175,134900.0
2011-09-27 13:00:00,66.24,66.53,66.15,66.47,49100.0,52.3175,52.5465,52.2464,52.4991,49100.0
2011-09-27 13:30:00,66.5,66.53,66.16,66.41,71300.0,52.5228,52.5465,52.2543,52.4517,71300.0
2011-09-27 14:00:00,66.42,66.83,66.38,66.63,52400.0,52.4596,52.7835,52.428,52.6255,52400.0
2011-09-27 14:30:00,66.65,66.86,66.5,66.5,105700.0,52.6413,52.8071,52.5228,52.5228,105700.0
2011-09-27 15:00:00,66.5,66.53,65.39,65.6,221700.0,52.5228,52.5465,51.6461,51.812,221700.0
2011-09-27 15:30:00,65.59,65.76,64.77,65.26,329400.0,51.8041,51.9383,51.1564,51.5434,329400.0
2011-09-28 09:30:00,65.62,66.29,64.9,65.97,213900.0,51.8278,52.3569,51.2591,52.1042,213900.0
2011-09-28 10:00:00,65.9,65.9,64.64,65.07,140200.0,52.0489,52.0489,51.0538,51.3934,140200.0
2011-09-28 10:30:00,65.08,65.2,64.32,64.69,193400.0,51.4013,51.496,50.801,51.0932,193400.0
2011-09-28 11:00:00,64.69,65.01,64.39,65.01,98500.0,51.0932,51.346,50.8563,51.346,98500.0
2011-09-28 11:30:00,65.05,66.03,64.77,66.01,240200.0,51.3776,52.1516,51.1564,52.1358,240200.0
2011-09-28 12:00:00,66.0,66.06,65.16,65.51,103200.0,52.1279,52.1753,51.4645,51.7409,103200.0
2011-09-28 12:30:00,65.47,65.5,64.99,65.36,90800.0,51.7093,51.733,51.3302,51.6224,90800.0
2011-09-28 13:00:00,65.34,65.34,64.84,64.93,114100.0,51.6066,51.6066,51.2117,51.2828,114100.0
2011-09-28 13:30:00,64.93,65.14,64.51,64.6,129000.0,51.2828,51.4487,50.9511,51.0222,129000.0
2011-09-28 14:00:00,64.57,64.82,64.24,64.76,131500.0,50.9985,51.1959,50.7378,51.1485,131500.0
2011-09-28 14:30:00,64.77,65.2,64.62,65.11,336900.0,51.1564,51.496,51.038,51.425,336900.0
2011-09-28 15:00:00,65.09,65.41,64.73,64.79,259200.0,51.4092,51.6619,51.1248,51.1722,259200.0
2011-09-28 15:30:00,64.76,64.81,64.2,64.29,483200.0,51.1485,51.188,50.7062,50.7773,483200.0
2011-09-29 09:30:00,66.3,67.69,65.81,66.6,272100.0,52.3648,53.4627,51.9778,52.6018,272100.0
2011-09-29 10:00:00,66.64,66.79,65.56,65.78,233600.0,52.6334,52.7519,51.7804,51.9541,233600.0
2011-09-29 10:30:00,65.75,65.75,64.53,64.89,200300.0,51.9304,51.9304,50.9669,51.2512,200300.0
2011-09-29 11:00:00,64.9,65.68,64.86,65.6,110400.0,51.2591,51.8752,51.2275,51.812,110400.0
2011-09-29 11:30:00,65.54,66.4,65.54,66.22,161200.0,51.7646,52.4438,51.7646,52.3017,161200.0
2011-09-29 12:00:00,66.28,66.52,66.1,66.36,85100.0,52.3491,52.5386,52.2069,52.4122,85100.0
2011-09-29 12:30:00,66.31,66.31,65.39,65.94,120000.0,52.3727,52.3727,51.6461,52.0805,120000.0
2011-09-29 13:00:00,65.94,66.16,65.61,65.62,78600.0,52.0805,52.2543,51.8199,51.8278,78600.0
2011-09-29 13:30:00,65.56,65.65,64.71,64.87,101400.0,51.7804,51.8515,51.109,51.2354,101400.0
2011-09-29 14:00:00,64.83,64.92,64.08,64.54,92000.0,51.2038,51.2749,50.6115,50.9748,92000.0
2011-09-29 14:30:00,64.54,64.76,64.08,64.47,84700.0,50.9748,51.1485,50.6115,50.9195,84700.0
2011-09-29 15:00:00,64.49,64.53,63.94,64.36,156700.0,50.9353,50.9669,50.5009,50.8326,156700.0
2011-09-29 15:30:00,64.38,65.4,64.28,65.36,344000.0,50.8484,51.654,50.7694,51.6224,344000.0
2011-09-30 09:30:00,63.93,64.21,62.19,62.29,507100.0,50.493,50.7141,49.1187,49.1977,507100.0
2011-09-30 10:00:00,62.24,64.26,62.18,64.13,285500.0,49.1582,50.7536,49.1108,50.6509,285500.0
2011-09-30 10:30:00,64.12,64.33,63.32,63.38,204900.0,50.643,50.8089,50.0112,50.0586,204900.0
2011-09-30 11:00:00,63.39,63.92,63.13,63.66,100300.0,50.0665,50.4851,49.8611,50.2797,100300.0
2011-09-30 11:30:00,63.7,64.04,63.61,63.72,102100.0,50.3113,50.5799,50.2402,50.3271,102100.0
2011-09-30 12:00:00,63.7,63.98,63.37,63.56,40600.0,50.3113,50.5325,50.0507,50.2008,40600.0
2011-09-30 12:30:00,63.52,63.87,63.39,63.8,116200.0,50.1692,50.4456,50.0665,50.3903,116200.0
2011-09-30 13:00:00,63.8,64.16,63.77,63.94,112800.0,50.3903,50.6746,50.3666,50.5009,112800.0
2011-09-30 13:30:00,63.92,64.75,63.84,64.64,169500.0,50.4851,51.1406,50.4219,51.0538,169500.0
2011-09-30 14:00:00,64.68,64.72,63.46,63.55,163600.0,51.0853,51.1169,50.1218,50.1929,163600.0
2011-09-30 14:30:00,63.52,64.19,63.49,64.16,159300.0,50.1692,50.6983,50.1455,50.6746,159300.0
2011-09-30 15:00:00,64.15,64.24,63.63,63.63,246100.0,50.6667,50.7378,50.256,50.256,246100.0
2011-09-30 15:30:00,63.61,63.96,63.12,63.14,540200.0,50.2402,50.5167,49.8532,49.869,540200.0
2011-10-03 09:30:00,62.67,63.51,62.36,62.81,169900.0,49.4978,50.1613,49.253,49.6084,169900.0
2011-10-03 10:00:00,62.78,64.13,62.71,63.81,202700.0,49.5847,50.6509,49.5294,50.3982,202700.0
2011-10-03 10:30:00,63.81,63.82,62.79,63.13,132100.0,50.3982,50.4061,49.5926,49.8611,132100.0
2011-10-03 11:00:00,63.02,63.61,62.74,63.46,67000.0,49.7742,50.2402,49.5531,50.1218,67000.0
2011-10-03 11:30:00,63.46,63.62,63.09,63.44,66100.0,50.1218,50.2481,49.8295,50.106,66100.0
2011-10-03 12:00:00,63.45,63.45,62.67,62.91,156300.0,50.1139,50.1139,49.4978,49.6874,156300.0
2011-10-03 12:30:00,62.86,62.91,62.3,62.41,144400.0,49.6479,49.6874,49.2056,49.2925,144400.0
2011-10-03 13:00:00,62.39,62.41,61.49,61.89,151900.0,49.2767,49.2925,48.5658,48.8818,151900.0
2011-10-03 13:30:00,61.9,61.95,61.16,61.59,111900.0,48.8897,48.9291,48.3052,48.6448,111900.0
2011-10-03 14:00:00,61.63,61.85,60.87,60.97,162200.0,48.6764,48.8502,48.0761,48.1551,162200.0
2011-10-03 14:30:00,60.94,61.14,60.65,60.8,217900.0,48.1314,48.2894,47.9024,48.0209,217900.0
2011-10-03 15:00:00,60.8,61.23,60.76,61.04,321100.0,48.0209,48.3605,47.9893,48.2104,321100.0
2011-10-03 15:30:00,61.02,61.72,60.77,60.79,434600.0,48.1946,48.7475,47.9972,48.013,434600.0
2011-10-04 09:30:00,59.35,60.16,59.26,59.77,151600.0,46.8756,47.5154,46.8045,47.2073,151600.0
2011-10-04 10:00:00,59.85,61.1,59.32,60.39,156600.0,47.2705,48.2578,46.8519,47.697,156600.0
2011-10-04 10:30:00,60.46,61.44,60.26,60.99,140400.0,47.7523,48.5263,47.5944,48.1709,140400.0
2011-10-04 11:00:00,60.99,61.78,60.84,61.27,105900.0,48.1709,48.7949,48.0524,48.3921,105900.0
2011-10-04 11:30:00,61.26,61.5,60.63,61.44,53000.0,48.3842,48.5737,47.8866,48.5263,53000.0
2011-10-04 12:00:00,61.51,62.15,61.48,61.54,97100.0,48.5816,49.0871,48.5579,48.6053,97100.0
2011-10-04 12:30:00,61.51,61.68,61.17,61.31,70700.0,48.5816,48.7159,48.3131,48.4237,70700.0
2011-10-04 13:00:00,61.26,61.35,60.74,60.89,73400.0,48.3842,48.4553,47.9735,48.0919,73400.0
2011-10-04 13:30:00,60.86,61.12,60.43,60.48,83800.0,48.0682,48.2736,47.7286,47.7681,83800.0
2011-10-04 14:00:00,60.49,60.73,60.0,60.28,114800.0,47.776,47.9656,47.389,47.6102,114800.0
2011-10-04 14:30:00,60.3,60.78,59.88,59.98,142600.0,47.6259,48.0051,47.2942,47.3732,142600.0
2011-10-04 15:00:00,59.98,60.99,59.67,60.7,167500.0,47.3732,48.1709,47.1284,47.9419,167500.0
2011-10-04 15:30:00,60.72,63.14,60.66,63.0,446200.0,47.9577,49.869,47.9103,49.7585,446200.0
2011-10-05 09:30:00,63.21,63.48,62.57,63.23,66200.0,49.9243,50.1376,49.4188,49.9401,66200.0
2011-10-05 10:00:00,63.25,64.33,63.17,63.89,108300.0,49.9559,50.8089,49.8927,50.4614,108300.0
2011-10-05 10:30:00,63.96,64.29,63.75,64.18,71500.0,50.5167,50.7773,50.3508,50.6904,71500.0
2011-10-05 11:00:00,64.24,64.24,63.61,63.89,39900.0,50.7378,50.7378,50.2402,50.4614,39900.0
2011-10-05 11:30:00,63.88,64.16,63.76,63.9,62800.0,50.4535,50.6746,50.3587,50.4693,62800.0
2011-10-05 12:00:00,63.91,63.99,63.08,63.08,62900.0,50.4772,50.5404,49.8216,49.8216,62900.0
2011-10-05 12:30:00,63.09,63.48,63.05,63.35,129600.0,49.8295,50.1376,49.7979,50.0349,129600.0
2011-10-05 13:00:00,63.34,63.77,63.32,63.54,230500.0,50.027,50.3666,50.0112,50.185,230500.0
2011-10-05 13:30:00,63.59,64.11,63.52,64.1,112100.0,50.2244,50.6351,50.1692,50.6273,112100.0
2011-10-05 14:00:00,64.09,64.26,63.94,64.15,134100.0,50.6194,50.7536,50.5009,50.6667,134100.0
2011-10-05 14:30:00,64.18,64.48,63.67,64.35,185000.0,50.6904,50.9274,50.2876,50.8247,185000.0
2011-10-05 15:00:00,64.39,64.72,64.09,64.44,164800.0,50.8563,51.1169,50.6194,50.8958,164800.0
2011-10-05 15:30:00,64.47,65.21,64.46,64.92,256600.0,50.9195,51.5039,50.9116,51.2749,256600.0
2011-10-06 09:30:00,64.72,65.34,64.23,64.54,206600.0,51.1169,51.6066,50.7299,50.9748,206600.0
2011-10-06 10:00:00,64.48,65.83,64.32,65.69,120700.0,50.9274,51.9936,50.801,51.8831,120700.0
2011-10-06 10:30:00,65.72,66.1,65.54,65.74,97800.0,51.9068,52.2069,51.7646,51.9226,97800.0
2011-10-06 11:00:00,65.75,66.52,65.68,66.5,97900.0,51.9304,52.5386,51.8752,52.5228,97900.0
2011-10-06 11:30:00,66.54,67.48,66.5,67.18,182600.0,52.5544,53.2968,52.5228,53.0599,182600.0
2011-10-06 12:00:00,67.19,67.3,66.78,66.95,81200.0,53.0678,53.1547,52.744,52.8782,81200.0
2011-10-06 12:30:00,66.94,67.03,66.57,66.76,75500.0,52.8703,52.9414,52.5781,52.7282,75500.0
2011-10-06 13:00:00,66.71,66.85,66.37,66.47,57300.0,52.6887,52.7992,52.4201,52.4991,57300.0
2011-10-06 13:30:00,66.41,66.48,65.88,66.04,127100.0,52.4517,52.507,52.0331,52.1595,127100.0
2011-10-06 14:00:00,66.07,66.53,65.9,66.49,85900.0,52.1832,52.5465,52.0489,52.5149,85900.0
2011-10-06 14:30:00,66.52,66.57,65.96,66.16,109800.0,52.5386,52.5781,52.0963,52.2543,109800.0
2011-10-06 15:00:00,66.17,66.31,65.79,65.87,142400.0,52.2622,52.3727,51.962,52.0252,142400.0
2011-10-06 15:30:00,65.85,66.38,65.8,66.26,526400.0,52.0094,52.428,51.9699,52.3333,526400.0
2011-10-07 09:30:00,66.63,66.86,65.71,66.09,107800.0,52.6255,52.8071,51.8989,52.199,107800.0
2011-10-07 10:00:00,66.05,66.97,65.74,66.77,111700.0,52.1674,52.894,51.9226,52.7361,111700.0
2011-10-07 10:30:00,66.8,66.93,65.88,65.92,53200.0,52.7598,52.8624,52.0331,52.0647,53200.0
2011-10-07 11:00:00,65.92,66.12,65.54,65.98,64300.0,52.0647,52.2227,51.7646,52.1121,64300.0
2011-10-07 11:30:00,66.02,66.13,65.62,66.1,54900.0,52.1437,52.2306,51.8278,52.2069,54900.0
2011-10-07 12:00:00,66.16,66.27,65.26,65.65,119700.0,52.2543,52.3412,51.5434,51.8515,119700.0
2011-10-07 12:30:00,65.61,65.78,64.85,64.97,132700.0,51.8199,51.9541,51.2196,51.3144,132700.0
2011-10-07 13:00:00,64.96,65.89,64.95,65.71,183500.0,51.3065,52.041,51.2986,51.8989,183500.0
2011-10-07 13:30:00,65.71,66.32,65.52,66.25,120600.0,51.8989,52.3806,51.7488,52.3254,120600.0
2011-10-07 14:00:00,66.25,66.61,66.08,66.32,206000.0,52.3254,52.6097,52.1911,52.3806,206000.0
2011-10-07 14:30:00,66.28,66.64,66.03,66.39,252600.0,52.3491,52.6334,52.1516,52.4359,252600.0
2011-10-07 15:00:00,66.37,66.91,66.04,66.89,233400.0,52.4201,52.8466,52.1595,52.8308,233400.0
2011-10-07 15:30:00,66.88,67.0,65.85,65.98,237600.0,52.8229,52.9177,52.0094,52.1121,237600.0
2011-10-10 09:30:00,67.53,69.18,67.51,69.11,152900.0,53.3363,54.6395,53.3205,54.5842,152900.0
2011-10-10 10:00:00,69.13,69.69,68.72,69.28,180400.0,54.6,55.0423,54.2762,54.7185,180400.0
2011-10-10 10:30:00,69.32,69.64,69.06,69.16,117200.0,54.7501,55.0028,54.5447,54.6237,117200.0
2011-10-10 11:00:00,69.17,69.53,68.94,69.53,82400.0,54.6316,54.916,54.45,54.916,82400.0
2011-10-10 11:30:00,69.54,69.72,69.32,69.64,119300.0,54.9239,55.066,54.7501,55.0028,119300.0
2011-10-10 12:00:00,69.65,69.84,69.48,69.62,110500.0,55.0107,55.1608,54.8765,54.987,110500.0
2011-10-10 12:30:00,69.64,69.7,69.46,69.51,73400.0,55.0028,55.0502,54.8607,54.9002,73400.0
2011-10-10 13:00:00,69.5,70.13,69.39,69.97,99300.0,54.8923,55.3898,54.8054,55.2635,99300.0
2011-10-10 13:30:00,69.98,70.24,69.38,69.48,210100.0,55.2714,55.4767,54.7975,54.8765,210100.0
2011-10-10 14:00:00,69.49,70.17,69.48,70.05,198000.0,54.8844,55.4214,54.8765,55.3267,198000.0
2011-10-10 14:30:00,70.08,70.16,69.43,69.44,123800.0,55.3504,55.4135,54.837,54.8449,123800.0
2011-10-10 15:00:00,69.45,69.54,68.89,69.13,137200.0,54.8528,54.9239,54.4105,54.6,137200.0
2011-10-10 15:30:00,69.11,70.22,69.03,70.19,356900.0,54.5842,55.4609,54.521,55.4372,356900.0
2011-10-11 09:30:00,69.75,70.86,69.47,70.65,114400.0,55.0897,55.9664,54.8686,55.8006,114400.0
2011-10-11 10:00:00,70.65,71.91,70.18,71.89,254000.0,55.8006,56.7957,55.4293,56.7799,254000.0
2011-10-11 10:30:00,71.85,71.9,70.79,70.99,209900.0,56.7483,56.7878,55.9111,56.0691,209900.0
2011-10-11 11:00:00,70.99,71.39,70.83,71.34,219000.0,56.0691,56.385,55.9427,56.3455,219000.0
2011-10-11 11:30:00,71.34,72.18,71.34,71.69,238800.0,56.3455,57.009,56.3455,56.622,238800.0
2011-10-11 12:00:00,71.7,71.97,71.39,71.4,108500.0,56.6299,56.8431,56.385,56.3929,108500.0
2011-10-11 12:30:00,71.42,71.47,70.95,71.19,165500.0,56.4087,56.4482,56.0375,56.2271,165500.0
2011-10-11 13:00:00,71.19,71.5,70.82,71.5,99500.0,56.2271,56.4719,55.9348,56.4719,99500.0
2011-10-11 13:30:00,71.47,71.67,71.15,71.67,113800.0,56.4482,56.6062,56.1955,56.6062,113800.0
2011-10-11 14:00:00,71.66,71.7,71.05,71.05,71200.0,56.5983,56.6299,56.1165,56.1165,71200.0
2011-10-11 14:30:00,71.1,71.21,70.8,71.14,73700.0,56.156,56.2428,55.919,56.1876,73700.0
2011-10-11 15:00:00,71.13,71.56,71.13,71.17,133900.0,56.1797,56.5193,56.1797,56.2113,133900.0
2011-10-11 15:30:00,71.17,71.66,71.16,71.46,251900.0,56.2113,56.5983,56.2034,56.4403,251900.0
2011-10-12 09:30:00,72.62,73.17,72.25,73.13,197700.0,57.3565,57.7909,57.0643,57.7593,197700.0
2011-10-12 10:00:00,73.12,73.62,72.54,73.34,170800.0,57.7514,58.1463,57.2933,57.9252,170800.0
2011-10-12 10:30:00,73.35,73.74,72.95,72.95,125400.0,57.9331,58.2411,57.6171,57.6171,125400.0
2011-10-12 11:00:00,72.99,73.1,72.82,73.01,73500.0,57.6487,57.7356,57.5145,57.6645,73500.0
2011-10-12 11:30:00,73.03,73.33,72.98,73.29,71200.0,57.6803,57.9173,57.6408,57.8857,71200.0
2011-10-12 12:00:00,73.25,73.58,72.88,73.1,145400.0,57.8541,58.1147,57.5618,57.7356,145400.0
2011-10-12 12:30:00,73.12,73.52,73.08,73.52,74100.0,57.7514,58.0673,57.7198,58.0673,74100.0
2011-10-12 13:00:00,73.5,73.75,73.3,73.37,60700.0,58.0515,58.249,57.8936,57.9489,60700.0
2011-10-12 13:30:00,73.4,73.73,73.31,73.32,92400.0,57.9725,58.2332,57.9015,57.9094,92400.0
2011-10-12 14:00:00,73.33,73.62,73.16,73.49,132100.0,57.9173,58.1463,57.783,58.0436,132100.0
2011-10-12 14:30:00,73.5,73.75,73.08,73.13,82800.0,58.0515,58.249,57.7198,57.7593,82800.0
2011-10-12 15:00:00,73.17,73.24,72.9,73.16,123900.0,57.7909,57.8462,57.5776,57.783,123900.0
2011-10-12 15:30:00,73.2,73.5,72.8,72.86,230700.0,57.8146,58.0515,57.4987,57.546,230700.0
2011-10-13 09:30:00,72.07,72.35,71.72,72.08,131100.0,56.9221,57.1432,56.6457,56.93,131100.0
2011-10-13 10:00:00,72.06,72.13,71.33,71.68,104400.0,56.9142,56.9695,56.3376,56.6141,104400.0
2011-10-13 10:30:00,71.68,71.91,71.06,71.07,48200.0,56.6141,56.7957,56.1244,56.1323,48200.0
2011-10-13 11:00:00,71.02,71.51,70.91,71.07,77500.0,56.0928,56.4798,56.0059,56.1323,77500.0
2011-10-13 11:30:00,71.13,71.66,71.11,71.47,57000.0,56.1797,56.5983,56.1639,56.4482,57000.0
2011-10-13 12:00:00,71.47,71.63,71.32,71.43,50500.0,56.4482,56.5746,56.3297,56.4166,50500.0
2011-10-13 12:30:00,71.39,71.45,71.19,71.42,47300.0,56.385,56.4324,56.2271,56.4087,47300.0
2011-10-13 13:00:00,71.43,71.84,71.19,71.8,64500.0,56.4166,56.7404,56.2271,56.7088,64500.0
2011-10-13 13:30:00,71.81,71.87,71.42,71.42,49600.0,56.7167,56.7641,56.4087,56.4087,49600.0
2011-10-13 14:00:00,71.44,71.57,71.19,71.32,62000.0,56.4245,56.5272,56.2271,56.3297,62000.0
2011-10-13 14:30:00,71.31,72.25,71.28,72.14,83400.0,56.3218,57.0643,56.2981,56.9774,83400.0
2011-10-13 15:00:00,72.09,72.57,71.9,71.9,154500.0,56.9379,57.317,56.7878,56.7878,154500.0
2011-10-13 15:30:00,71.97,72.46,71.85,72.28,257200.0,56.8431,57.2301,56.7483,57.088,257200.0
2011-10-14 09:30:00,73.33,73.95,73.02,73.05,142500.0,57.9173,58.4069,57.6724,57.6961,142500.0
2011-10-14 10:00:00,73.08,73.13,72.58,72.75,170900.0,57.7198,57.7593,57.3249,57.4592,170900.0
2011-10-14 10:30:00,72.71,73.07,72.36,72.52,148200.0,57.4276,57.7119,57.1511,57.2775,148200.0
2011-10-14 11:00:00,72.52,72.61,71.92,71.96,135500.0,57.2775,57.3486,56.8036,56.8352,135500.0
2011-10-14 11:30:00,71.96,72.51,71.96,72.33,129200.0,56.8352,57.2696,56.8352,57.1274,129200.0
2011-10-14 12:00:00,72.3,72.65,72.3,72.45,96700.0,57.1037,57.3802,57.1037,57.2222,96700.0
2011-10-14 12:30:00,72.45,72.69,72.36,72.45,84300.0,57.2222,57.4118,57.1511,57.2222,84300.0
2011-10-14 13:00:00,72.45,72.84,72.44,72.75,58400.0,57.2222,57.5302,57.2143,57.4592,58400.0
2011-10-14 13:30:00,72.7,73.49,72.68,73.48,169000.0,57.4197,58.0436,57.4039,58.0357,169000.0
2011-10-14 14:00:00,73.49,73.59,73.13,73.13,77000.0,58.0436,58.1226,57.7593,57.7593,77000.0
2011-10-14 14:30:00,73.13,73.56,72.97,73.56,168000.0,57.7593,58.0989,57.6329,58.0989,168000.0
2011-10-14 15:00:00,73.54,73.8,73.28,73.48,131500.0,58.0831,58.2885,57.8778,58.0357,131500.0
2011-10-14 15:30:00,73.53,73.74,73.02,73.6,324100.0,58.0752,58.2411,57.6724,58.1305,324100.0
2011-10-17 09:30:00,74.99,74.99,72.95,73.1,485600.0,59.2284,59.2284,57.6171,57.7356,485600.0
2011-10-17 10:00:00,73.1,73.36,72.48,72.59,247500.0,57.7356,57.941,57.2459,57.3328,247500.0
2011-10-17 10:30:00,72.59,72.69,72.01,72.6,127500.0,57.3328,57.4118,56.8747,57.3407,127500.0
2011-10-17 11:00:00,72.59,72.65,72.1,72.28,103100.0,57.3328,57.3802,56.9458,57.088,103100.0
2011-10-17 11:30:00,72.24,72.47,72.15,72.39,107900.0,57.0564,57.238,56.9853,57.1748,107900.0
2011-10-17 12:00:00,72.36,72.6,72.24,72.58,91700.0,57.1511,57.3407,57.0564,57.3249,91700.0
2011-10-17 12:30:00,72.56,72.63,72.03,72.07,139400.0,57.3091,57.3644,56.8905,56.9221,139400.0
2011-10-17 13:00:00,72.07,72.46,71.94,72.3,104500.0,56.9221,57.2301,56.8194,57.1037,104500.0
2011-10-17 13:30:00,72.3,72.3,71.67,71.97,173800.0,57.1037,57.1037,56.6062,56.8431,173800.0
2011-10-17 14:00:00,71.96,72.51,71.75,72.4,179100.0,56.8352,57.2696,56.6693,57.1827,179100.0
2011-10-17 14:30:00,72.41,72.98,72.26,72.92,376200.0,57.1906,57.6408,57.0722,57.5934,376200.0
2011-10-17 15:00:00,72.94,73.33,72.6,72.67,429100.0,57.6092,57.9173,57.3407,57.396,429100.0
2011-10-17 15:30:00,72.67,73.26,72.56,72.68,709600.0,57.396,57.862,57.3091,57.4039,709600.0
2011-10-18 09:30:00,75.87,75.99,72.58,74.1,1061700.0,59.9234,60.0182,57.3249,58.5254,1061700.0
2011-10-18 10:00:00,74.16,76.25,73.52,75.64,725000.0,58.5728,60.2235,58.0673,59.7417,725000.0
2011-10-18 10:30:00,75.62,76.39,75.37,76.04,405200.0,59.7259,60.3341,59.5285,60.0577,405200.0
2011-10-18 11:00:00,76.03,76.27,74.77,74.89,302700.0,60.0498,60.2393,59.0546,59.1494,302700.0
2011-10-18 11:30:00,74.88,76.04,74.88,75.41,208300.0,59.1415,60.0577,59.1415,59.5601,208300.0
2011-10-18 12:00:00,75.43,75.95,75.24,75.57,117100.0,59.5759,59.9866,59.4258,59.6864,117100.0
2011-10-18 12:30:00,75.57,75.58,75.04,75.28,121200.0,59.6864,59.6943,59.2678,59.4574,121200.0
2011-10-18 13:00:00,75.26,75.53,75.17,75.53,153600.0,59.4416,59.6549,59.3705,59.6549,153600.0
2011-10-18 13:30:00,75.54,76.13,75.21,75.95,190700.0,59.6628,60.1287,59.4021,59.9866,190700.0
2011-10-18 14:00:00,75.94,77.64,75.83,77.5,293800.0,59.9787,61.3214,59.8918,61.2108,293800.0
2011-10-18 14:30:00,77.45,77.48,76.59,76.8,268700.0,61.1713,61.195,60.4921,60.6579,268700.0
2011-10-18 15:00:00,76.79,78.17,76.78,77.18,419000.0,60.65,61.74,60.6421,60.9581,419000.0
2011-10-18 15:30:00,77.19,77.84,76.84,77.19,620600.0,60.966,61.4793,60.6895,60.966,620600.0
2011-10-19 09:30:00,77.28,78.75,76.86,78.66,407700.0,61.037,62.1981,60.7053,62.127,407700.0
2011-10-19 10:00:00,78.65,79.5,77.89,79.19,421000.0,62.1191,62.7904,61.5188,62.5456,421000.0
2011-10-19 10:30:00,79.23,79.24,78.8,79.01,142800.0,62.5772,62.5851,62.2376,62.4034,142800.0
2011-10-19 11:00:00,79.04,79.16,78.22,78.34,240200.0,62.4271,62.5219,61.7795,61.8742,240200.0
2011-10-19 11:30:00,78.35,79.14,78.26,78.3,206300.0,61.8821,62.5061,61.8111,61.8426,206300.0
2011-10-19 12:00:00,78.31,78.46,77.69,77.93,257900.0,61.8505,61.969,61.3609,61.5504,257900.0
2011-10-19 12:30:00,77.89,77.93,77.33,77.35,203100.0,61.5188,61.5504,61.0765,61.0923,203100.0
2011-10-19 13:00:00,77.36,77.66,77.05,77.46,168900.0,61.1002,61.3372,60.8554,61.1792,168900.0
2011-10-19 13:30:00,77.45,77.45,76.74,77.17,104700.0,61.1713,61.1713,60.6105,60.9502,104700.0
2011-10-19 14:00:00,77.18,77.26,76.03,76.13,318200.0,60.9581,61.0212,60.0498,60.1287,318200.0
2011-10-19 14:30:00,76.12,76.86,76.1,76.22,290900.0,60.1208,60.7053,60.1051,60.1998,290900.0
2011-10-19 15:00:00,76.18,76.57,75.93,76.12,201900.0,60.1682,60.4763,59.9708,60.1208,201900.0
2011-10-19 15:30:00,76.11,76.59,75.88,76.27,349000.0,60.113,60.4921,59.9313,60.2393,349000.0
2011-10-20 09:30:00,76.67,77.16,75.21,76.2,246500.0,60.5552,60.9423,59.4021,60.184,246500.0
2011-10-20 10:00:00,76.23,77.5,76.23,76.45,167200.0,60.2077,61.2108,60.2077,60.3815,167200.0
2011-10-20 10:30:00,76.46,76.7,75.67,75.67,126300.0,60.3894,60.5789,59.7654,59.7654,126300.0
2011-10-20 11:00:00,75.64,76.43,75.46,76.4,114400.0,59.7417,60.3657,59.5996,60.342,114400.0
2011-10-20 11:30:00,76.4,76.63,75.83,76.04,127700.0,60.342,60.5237,59.8918,60.0577,127700.0
2011-10-20 12:00:00,76.04,76.22,75.73,76.12,126700.0,60.0577,60.1998,59.8128,60.1208,126700.0
2011-10-20 12:30:00,76.09,76.22,75.95,76.02,187800.0,60.0972,60.1998,59.9866,60.0419,187800.0
2011-10-20 13:00:00,76.03,76.85,76.02,76.65,265000.0,60.0498,60.6974,60.0419,60.5395,265000.0
2011-10-20 13:30:00,76.62,76.88,76.08,76.32,225900.0,60.5158,60.7211,60.0893,60.2788,225900.0
2011-10-20 14:00:00,76.38,76.62,76.12,76.31,127000.0,60.3262,60.5158,60.1208,60.2709,127000.0
2011-10-20 14:30:00,76.29,77.16,76.24,76.74,200500.0,60.2551,60.9423,60.2156,60.6105,200500.0
2011-10-20 15:00:00,76.73,77.14,76.56,76.71,154800.0,60.6026,60.9265,60.4684,60.5868,154800.0
2011-10-20 15:30:00,76.71,77.2,76.62,77.05,230300.0,60.5868,60.9739,60.5158,60.8554,230300.0
2011-10-21 09:30:00,78.29,78.49,77.52,77.55,263000.0,61.8348,61.9927,61.2266,61.2503,263000.0
2011-10-21 10:00:00,77.56,78.7,77.56,78.58,99500.0,61.2582,62.1586,61.2582,62.0638,99500.0
2011-10-21 10:30:00,78.59,78.59,77.64,77.9,156700.0,62.0717,62.0717,61.3214,61.5267,156700.0
2011-10-21 11:00:00,77.94,78.07,77.9,77.96,151200.0,61.5583,61.661,61.5267,61.5741,151200.0
2011-10-21 11:30:00,77.95,77.99,77.66,77.8,102600.0,61.5662,61.5978,61.3372,61.4477,102600.0
2011-10-21 12:00:00,77.79,77.87,77.61,77.79,72400.0,61.4398,61.503,61.2977,61.4398,72400.0
2011-10-21 12:30:00,77.82,77.83,77.45,77.54,92200.0,61.4635,61.4714,61.1713,61.2424,92200.0
2011-10-21 13:00:00,77.5,77.61,77.13,77.31,87800.0,61.2108,61.2977,60.9186,61.0607,87800.0
2011-10-21 13:30:00,77.32,77.55,77.07,77.11,115200.0,61.0686,61.2503,60.8712,60.9028,115200.0
2011-10-21 14:00:00,77.09,77.61,77.02,77.55,203800.0,60.887,61.2977,60.8317,61.2503,203800.0
2011-10-21 14:30:00,77.54,77.74,77.32,77.74,151400.0,61.2424,61.4004,61.0686,61.4004,151400.0
2011-10-21 15:00:00,77.75,77.96,77.69,77.76,184800.0,61.4082,61.5741,61.3609,61.4161,184800.0
2011-10-21 15:30:00,77.74,77.96,77.41,77.84,569800.0,61.4004,61.5741,61.1397,61.4793,569800.0
2011-10-24 09:30:00,78.1,78.79,77.85,78.78,195200.0,61.6847,62.2297,61.4872,62.2218,195200.0
2011-10-24 10:00:00,78.76,78.99,78.49,78.76,206500.0,62.206,62.3876,61.9927,62.206,206500.0
2011-10-24 10:30:00,78.75,79.25,78.52,78.55,153600.0,62.1981,62.593,62.0164,62.0401,153600.0
2011-10-24 11:00:00,78.55,79.28,78.54,79.22,144400.0,62.0401,62.6167,62.0322,62.5693,144400.0
2011-10-24 11:30:00,79.22,79.81,79.22,79.8,150700.0,62.5693,63.0353,62.5693,63.0274,150700.0
2011-10-24 12:00:00,79.77,80.0,79.65,80.0,97800.0,63.0037,63.1853,62.9089,63.1853,97800.0
2011-10-24 12:30:00,79.99,80.0,79.72,79.96,86600.0,63.1774,63.1853,62.9642,63.1537,86600.0
2011-10-24 13:00:00,79.99,80.19,79.89,80.09,144800.0,63.1774,63.3354,63.0985,63.2564,144800.0
2011-10-24 13:30:00,80.07,80.37,79.92,80.17,99500.0,63.2406,63.4776,63.1222,63.3196,99500.0
2011-10-24 14:00:00,80.17,80.2,79.5,79.65,156600.0,63.3196,63.3433,62.7904,62.9089,156600.0
2011-10-24 14:30:00,79.66,79.92,79.62,79.9,87500.0,62.9168,63.1222,62.8852,63.1064,87500.0
2011-10-24 15:00:00,79.95,80.01,79.5,79.6,157200.0,63.1458,63.1932,62.7904,62.8694,157200.0
2011-10-24 15:30:00,79.57,80.0,79.37,79.88,428200.0,62.8457,63.1853,62.6878,63.0906,428200.0
2011-10-25 09:30:00,79.22,79.22,76.83,78.21,231700.0,62.5693,62.5693,60.6816,61.7716,231700.0
2011-10-25 10:00:00,78.2,79.02,77.8,78.94,146200.0,61.7637,62.4113,61.4477,62.3481,146200.0
2011-10-25 10:30:00,78.91,79.22,78.45,78.45,142400.0,62.3244,62.5693,61.9611,61.9611,142400.0
2011-10-25 11:00:00,78.43,78.59,77.85,78.05,122300.0,61.9453,62.0717,61.4872,61.6452,122300.0
2011-10-25 11:30:00,78.05,78.63,77.89,78.56,91700.0,61.6452,62.1033,61.5188,62.048,91700.0
2011-10-25 12:00:00,78.59,79.05,78.38,79.04,92800.0,62.0717,62.435,61.9058,62.4271,92800.0
2011-10-25 12:30:00,78.98,79.12,78.44,78.45,64000.0,62.3797,62.4903,61.9532,61.9611,64000.0
2011-10-25 13:00:00,78.45,78.78,78.41,78.66,73300.0,61.9611,62.2218,61.9295,62.127,73300.0
2011-10-25 13:30:00,78.61,78.63,78.32,78.55,86700.0,62.0875,62.1033,61.8584,62.0401,86700.0
2011-10-25 14:00:00,78.52,78.53,78.18,78.22,128300.0,62.0164,62.0243,61.7479,61.7795,128300.0
2011-10-25 14:30:00,78.21,78.29,77.86,78.05,223200.0,61.7716,61.8348,61.4951,61.6452,223200.0
2011-10-25 15:00:00,78.06,78.27,77.81,77.84,135800.0,61.6531,61.819,61.4556,61.4793,135800.0
2011-10-25 15:30:00,77.85,78.15,77.37,77.56,268500.0,61.4872,61.7242,61.1081,61.2582,268500.0
2011-10-26 09:30:00,79.16,79.16,78.26,78.7,173200.0,62.5219,62.5219,61.8111,62.1586,173200.0
2011-10-26 10:00:00,78.73,78.86,78.05,78.48,153300.0,62.1823,62.2849,61.6452,61.9848,153300.0
2011-10-26 10:30:00,78.47,78.53,77.33,77.9,251600.0,61.9769,62.0243,61.0765,61.5267,251600.0
2011-10-26 11:00:00,77.85,78.28,77.72,77.99,128800.0,61.4872,61.8269,61.3846,61.5978,128800.0
2011-10-26 11:30:00,77.97,78.52,77.94,78.34,92500.0,61.582,62.0164,61.5583,61.8742,92500.0
2011-10-26 12:00:00,78.33,78.48,78.06,78.34,73000.0,61.8663,61.9848,61.6531,61.8742,73000.0
2011-10-26 12:30:00,78.32,78.35,77.84,77.87,191900.0,61.8584,61.8821,61.4793,61.503,191900.0
2011-10-26 13:00:00,77.88,77.88,77.28,77.42,150400.0,61.5109,61.5109,61.037,61.1476,150400.0
2011-10-26 13:30:00,77.46,78.07,77.38,77.83,304600.0,61.1792,61.661,61.116,61.4714,304600.0
2011-10-26 14:00:00,77.86,78.24,77.78,77.9,149200.0,61.4951,61.7953,61.4319,61.5267,149200.0
2011-10-26 14:30:00,77.91,78.48,77.86,78.2,137500.0,61.5346,61.9848,61.4951,61.7637,137500.0
2011-10-26 15:00:00,78.24,78.58,78.07,78.51,175900.0,61.7953,62.0638,61.661,62.0085,175900.0
2011-10-26 15:30:00,78.52,78.93,78.28,78.46,505600.0,62.0164,62.3402,61.8269,61.969,505600.0
2011-10-27 09:30:00,81.15,82.31,80.0,81.03,307600.0,64.0936,65.0098,63.1853,63.9988,307600.0
2011-10-27 10:00:00,81.02,82.38,80.93,82.07,301000.0,63.991,65.0651,63.9199,64.8203,301000.0
2011-10-27 10:30:00,82.08,82.11,81.53,82.0,212600.0,64.8282,64.8519,64.3938,64.765,212600.0
2011-10-27 11:00:00,81.99,82.28,81.87,82.12,138400.0,64.7571,64.9861,64.6623,64.8597,138400.0
2011-10-27 11:30:00,82.2,82.5,81.93,82.43,88900.0,64.9229,65.1599,64.7097,65.1046,88900.0
2011-10-27 12:00:00,82.48,83.12,82.41,82.97,199300.0,65.1441,65.6496,65.0888,65.5311,199300.0
2011-10-27 12:30:00,82.96,83.16,82.49,82.66,135400.0,65.5232,65.6812,65.152,65.2862,135400.0
2011-10-27 13:00:00,82.66,83.06,82.62,82.9,93200.0,65.2862,65.6022,65.2547,65.4758,93200.0
2011-10-27 13:30:00,82.87,83.85,82.86,83.83,140200.0,65.4521,66.2261,65.4442,66.2103,140200.0
2011-10-27 14:00:00,83.85,84.48,83.8,84.42,274700.0,66.2261,66.7237,66.1866,66.6763,274700.0
2011-10-27 14:30:00,84.44,84.91,84.25,84.56,340700.0,66.6921,67.0633,66.5421,66.7869,340700.0
2011-10-27 15:00:00,84.57,85.2,84.55,84.99,621700.0,66.7948,67.2924,66.779,67.1265,621700.0
2011-10-27 15:30:00,84.99,85.04,83.8,84.15,796000.0,67.1265,67.166,66.1866,66.4631,796000.0
2011-10-28 09:30:00,84.2,84.4,82.41,83.42,202200.0,66.5026,66.6605,65.0888,65.8865,202200.0
2011-10-28 10:00:00,83.49,83.57,83.12,83.38,251300.0,65.9418,66.005,65.6496,65.8549,251300.0
2011-10-28 10:30:00,83.44,84.29,83.39,83.64,181700.0,65.9023,66.5737,65.8628,66.0603,181700.0
2011-10-28 11:00:00,83.64,84.05,83.64,84.03,69500.0,66.0603,66.3841,66.0603,66.3683,69500.0
2011-10-28 11:30:00,84.04,84.49,83.49,83.58,92400.0,66.3762,66.7316,65.9418,66.0129,92400.0
2011-10-28 12:00:00,83.52,83.81,83.3,83.37,54400.0,65.9655,66.1945,65.7917,65.847,54400.0
2011-10-28 12:30:00,83.37,83.72,83.3,83.68,63400.0,65.847,66.1235,65.7917,66.0919,63400.0
2011-10-28 13:00:00,83.67,83.88,83.45,83.78,65000.0,66.084,66.2498,65.9102,66.1708,65000.0
2011-10-28 13:30:00,83.77,83.81,83.4,83.67,61600.0,66.1629,66.1945,65.8707,66.084,61600.0
2011-10-28 14:00:00,83.67,83.7,83.07,83.28,97500.0,66.084,66.1077,65.6101,65.7759,97500.0
2011-10-28 14:30:00,83.23,83.4,83.08,83.27,113400.0,65.7364,65.8707,65.618,65.768,113400.0
2011-10-28 15:00:00,83.27,83.84,83.21,83.69,216800.0,65.768,66.2182,65.7206,66.0998,216800.0
2011-10-28 15:30:00,83.71,84.01,83.55,83.84,308600.0,66.1156,66.3525,65.9892,66.2182,308600.0
2011-10-31 09:30:00,82.06,82.22,80.2,80.85,347100.0,64.8124,64.9387,63.3433,63.8567,347100.0
2011-10-31 10:00:00,80.84,81.46,80.8,81.21,226400.0,63.8488,64.3385,63.8172,64.141,226400.0
2011-10-31 10:30:00,81.25,81.59,81.15,81.5,164200.0,64.1726,64.4411,64.0936,64.3701,164200.0
2011-10-31 11:00:00,81.42,81.95,81.42,81.59,183300.0,64.3069,64.7255,64.3069,64.4411,183300.0
2011-10-31 11:30:00,81.59,82.45,81.59,82.4,157600.0,64.4411,65.1204,64.4411,65.0809,157600.0
2011-10-31 12:00:00,82.37,82.62,82.04,82.04,118600.0,65.0572,65.2547,64.7966,64.7966,118600.0
2011-10-31 12:30:00,81.98,82.39,81.98,82.31,77900.0,64.7492,65.073,64.7492,65.0098,77900.0
2011-10-31 13:00:00,82.3,82.64,82.25,82.31,111300.0,65.0019,65.2705,64.9624,65.0098,111300.0
2011-10-31 13:30:00,82.34,82.87,82.32,82.6,96800.0,65.0335,65.4521,65.0177,65.2389,96800.0
2011-10-31 14:00:00,82.58,82.72,82.17,82.65,129600.0,65.2231,65.3336,64.8992,65.2784,129600.0
2011-10-31 14:30:00,82.61,82.73,82.23,82.65,131300.0,65.2468,65.3415,64.9466,65.2784,131300.0
2011-10-31 15:00:00,82.65,82.71,81.74,81.78,230300.0,65.2784,65.3257,64.5596,64.5912,230300.0
2011-10-31 15:30:00,81.79,82.11,81.45,81.47,607800.0,64.5991,64.8519,64.3306,64.3464,607800.0
2011-11-01 09:30:00,78.48,78.48,75.68,78.39,384500.0,61.9848,61.9848,59.7733,61.9137,384500.0
2011-11-01 10:00:00,78.26,79.24,77.59,79.11,367700.0,61.8111,62.5851,61.2819,62.4824,367700.0
2011-11-01 10:30:00,79.07,79.44,78.77,78.96,111000.0,62.4508,62.743,62.2139,62.3639,111000.0
2011-11-01 11:00:00,78.92,79.45,78.71,79.3,101300.0,62.3323,62.7509,62.1665,62.6325,101300.0
2011-11-01 11:30:00,79.23,79.31,78.18,78.42,130400.0,62.5772,62.6404,61.7479,61.9374,130400.0
2011-11-01 12:00:00,78.44,78.96,78.15,78.61,140700.0,61.9532,62.3639,61.7242,62.0875,140700.0
2011-11-01 12:30:00,78.57,78.98,78.27,78.29,85800.0,62.0559,62.3797,61.819,61.8348,85800.0
2011-11-01 13:00:00,78.27,79.39,78.16,79.32,140300.0,61.819,62.7035,61.7321,62.6483,140300.0
2011-11-01 13:30:00,79.29,80.35,79.12,79.62,234400.0,62.6246,63.4618,62.4903,62.8852,234400.0
2011-11-01 14:00:00,79.58,80.35,79.41,80.04,203700.0,62.8536,63.4618,62.7193,63.2169,203700.0
2011-11-01 14:30:00,80.02,80.07,79.18,79.27,149700.0,63.2011,63.2406,62.5377,62.6088,149700.0
2011-11-01 15:00:00,79.27,79.4,78.61,78.98,193700.0,62.6088,62.7114,62.0875,62.3797,193700.0
2011-11-01 15:30:00,78.98,79.54,78.28,78.52,411600.0,62.3797,62.822,61.8269,62.0164,411600.0
2011-11-02 09:30:00,81.13,81.13,79.79,80.1,203200.0,64.0778,64.0778,63.0195,63.2643,203200.0
2011-11-02 10:00:00,80.07,80.68,79.98,80.55,88900.0,63.2406,63.7224,63.1695,63.6197,88900.0
2011-11-02 10:30:00,80.54,81.25,80.2,80.95,74900.0,63.6118,64.1726,63.3433,63.9357,74900.0
2011-11-02 11:00:00,80.96,81.22,80.48,80.48,61300.0,63.9436,64.1489,63.5644,63.5644,61300.0
2011-11-02 11:30:00,80.49,80.72,80.31,80.36,51400.0,63.5723,63.754,63.4302,63.4697,51400.0
2011-11-02 12:00:00,80.34,80.68,80.25,80.46,76800.0,63.4539,63.7224,63.3828,63.5487,76800.0
2011-11-02 12:30:00,80.45,80.86,80.04,80.08,82500.0,63.5408,63.8646,63.2169,63.2485,82500.0
2011-11-02 13:00:00,80.12,80.16,79.52,79.85,100100.0,63.2801,63.3117,62.8062,63.0669,100100.0
2011-11-02 13:30:00,79.85,80.4,79.74,80.02,96200.0,63.0669,63.5013,62.98,63.2011,96200.0
2011-11-02 14:00:00,80.0,80.59,79.6,80.31,148500.0,63.1853,63.6513,62.8694,63.4302,148500.0
2011-11-02 14:30:00,80.25,81.06,80.16,80.81,143100.0,63.3828,64.0225,63.3117,63.8251,143100.0
2011-11-02 15:00:00,80.84,81.22,80.62,80.94,204500.0,63.8488,64.1489,63.675,63.9278,204500.0
2011-11-02 15:30:00,80.92,81.13,80.5,80.94,270300.0,63.912,64.0778,63.5802,63.9278,270300.0
2011-11-03 09:30:00,82.24,82.61,81.65,81.96,88100.0,64.9545,65.2468,64.4885,64.7334,88100.0
2011-11-03 10:00:00,82.02,82.11,81.07,81.86,203700.0,64.7808,64.8519,64.0304,64.6544,203700.0
2011-11-03 10:30:00,81.89,83.07,81.8,82.72,151700.0,64.6781,65.6101,64.607,65.3336,151700.0
2011-11-03 11:00:00,82.75,83.6,82.52,83.32,162200.0,65.3573,66.0287,65.1757,65.8075,162200.0
2011-11-03 11:30:00,83.34,83.38,82.69,82.69,135600.0,65.8233,65.8549,65.3099,65.3099,135600.0
2011-11-03 12:00:00,82.74,83.45,82.67,83.4,131700.0,65.3494,65.9102,65.2941,65.8707,131700.0
2011-11-03 12:30:00,83.34,83.84,82.86,83.76,116500.0,65.8233,66.2182,65.4442,66.155,116500.0
2011-11-03 13:00:00,83.76,84.13,83.56,83.83,125500.0,66.155,66.4473,65.9971,66.2103,125500.0
2011-11-03 13:30:00,83.85,84.61,83.75,84.12,140700.0,66.2261,66.8264,66.1471,66.4394,140700.0
2011-11-03 14:00:00,84.13,84.56,83.94,84.02,115500.0,66.4473,66.7869,66.2972,66.3604,115500.0
2011-11-03 14:30:00,84.07,84.28,83.63,83.84,126600.0,66.3999,66.5658,66.0524,66.2182,126600.0
2011-11-03 15:00:00,83.83,84.37,83.82,84.32,189200.0,66.2103,66.6368,66.2024,66.5973,189200.0
2011-11-03 15:30:00,84.31,84.63,84.09,84.39,404000.0,66.5894,66.8422,66.4157,66.6526,404000.0
2011-11-04 09:30:00,83.33,83.92,82.85,82.97,124100.0,65.8154,66.2814,65.4363,65.5311,124100.0
2011-11-04 10:00:00,82.98,83.33,82.54,82.71,142000.0,65.539,65.8154,65.1915,65.3257,142000.0
2011-11-04 10:30:00,82.63,83.05,82.33,82.86,136800.0,65.2626,65.5943,65.0256,65.4442,136800.0
2011-11-04 11:00:00,82.98,83.18,82.59,83.03,59200.0,65.539,65.697,65.231,65.5785,59200.0
2011-11-04 11:30:00,83.04,83.6,82.98,83.52,132200.0,65.5864,66.0287,65.539,65.9655,132200.0
2011-11-04 12:00:00,83.48,84.12,83.39,84.07,176400.0,65.9339,66.4394,65.8628,66.3999,176400.0
2011-11-04 12:30:00,84.07,84.13,83.77,83.95,157300.0,66.3999,66.4473,66.1629,66.3051,157300.0
2011-11-04 13:00:00,83.95,84.53,83.83,84.31,134700.0,66.3051,66.7632,66.2103,66.5894,134700.0
2011-11-04 13:30:00,84.29,84.84,84.21,84.38,116300.0,66.5737,67.008,66.5105,66.6447,116300.0
2011-11-04 14:00:00,84.34,84.6,84.26,84.47,98100.0,66.6131,66.8185,66.55,66.7158,98100.0
2011-11-04 14:30:00,84.47,84.58,83.9,84.1,93500.0,66.7158,66.8027,66.2656,66.4236,93500.0
2011-11-04 15:00:00,84.08,84.14,83.67,84.03,87600.0,66.4078,66.4552,66.084,66.3683,87600.0
2011-11-04 15:30:00,83.99,84.68,83.89,84.54,469300.0,66.3367,66.8817,66.2577,66.7711,469300.0
2011-11-07 09:30:00,84.22,84.7,83.84,84.02,104200.0,66.5184,66.8975,66.2182,66.3604,104200.0
2011-11-07 10:00:00,83.97,84.13,83.26,83.28,83500.0,66.3209,66.4473,65.7601,65.7759,83500.0
2011-11-07 10:30:00,83.28,83.34,82.42,82.63,119700.0,65.7759,65.8233,65.0967,65.2626,119700.0
2011-11-07 11:00:00,82.6,83.09,82.26,82.41,104200.0,65.2389,65.6259,64.9703,65.0888,104200.0
2011-11-07 11:30:00,82.44,82.64,82.25,82.27,112900.0,65.1125,65.2705,64.9624,64.9782,112900.0
2011-11-07 12:00:00,82.26,82.55,81.62,81.64,97700.0,64.9703,65.1994,64.4648,64.4806,97700.0
2011-11-07 12:30:00,81.66,81.67,81.35,81.58,149300.0,64.4964,64.5043,64.2516,64.4332,149300.0
2011-11-07 13:00:00,81.61,81.98,81.44,81.92,90300.0,64.4569,64.7492,64.3227,64.7018,90300.0
2011-11-07 13:30:00,81.92,82.25,81.59,82.19,140000.0,64.7018,64.9624,64.4411,64.915,140000.0
2011-11-07 14:00:00,82.22,82.84,82.02,82.72,175100.0,64.9387,65.4284,64.7808,65.3336,175100.0
2011-11-07 14:30:00,82.71,82.99,82.39,82.95,126200.0,65.3257,65.5469,65.073,65.5153,126200.0
2011-11-07 15:00:00,82.93,83.21,82.56,82.57,161200.0,65.4995,65.7206,65.2073,65.2152,161200.0
2011-11-07 15:30:00,82.59,83.13,82.48,82.97,518100.0,65.231,65.6575,65.1441,65.5311,518100.0
2011-11-08 09:30:00,83.53,84.23,83.23,84.21,205900.0,66.2649,66.8202,66.0269,66.8043,205900.0
2011-11-08 10:00:00,84.25,84.3,82.12,82.3,185800.0,66.8361,66.8757,65.1463,65.2891,185800.0
2011-11-08 10:30:00,82.37,82.77,82.14,82.26,118800.0,65.3447,65.662,65.1622,65.2574,118800.0
2011-11-08 11:00:00,82.18,82.51,81.39,81.67,213300.0,65.1939,65.4557,64.5672,64.7893,213300.0
2011-11-08 11:30:00,81.64,81.89,81.3,81.71,117500.0,64.7655,64.9639,64.4958,64.8211,117500.0
2011-11-08 12:00:00,81.67,82.47,81.51,82.1,73000.0,64.7893,65.424,64.6624,65.1305,73000.0
2011-11-08 12:30:00,82.11,82.37,82.03,82.15,78000.0,65.1384,65.3447,65.0749,65.1701,78000.0
2011-11-08 13:00:00,82.15,82.51,81.94,82.39,80200.0,65.1701,65.4557,65.0035,65.3605,80200.0
2011-11-08 13:30:00,82.41,83.29,82.36,83.12,135200.0,65.3764,66.0745,65.3367,65.9396,135200.0
2011-11-08 14:00:00,83.14,83.65,82.88,83.62,128700.0,65.9555,66.3601,65.7492,66.3363,128700.0
2011-11-08 14:30:00,83.62,83.77,83.39,83.64,114400.0,66.3363,66.4553,66.1538,66.3522,114400.0
2011-11-08 15:00:00,83.65,83.92,83.35,83.68,143600.0,66.3601,66.5743,66.1221,66.3839,143600.0
2011-11-08 15:30:00,83.69,84.02,83.46,83.81,311800.0,66.3918,66.6536,66.2094,66.487,311800.0
2011-11-09 09:30:00,81.51,81.84,80.2,80.41,235900.0,64.6624,64.9242,63.6232,63.7898,235900.0
2011-11-09 10:00:00,80.38,81.34,80.38,80.82,265500.0,63.766,64.5275,63.766,64.115,265500.0
2011-11-09 10:30:00,80.9,81.9,80.75,81.43,239400.0,64.1785,64.9718,64.0595,64.5989,239400.0
2011-11-09 11:00:00,81.42,81.88,81.18,81.52,91700.0,64.591,64.9559,64.4006,64.6703,91700.0
2011-11-09 11:30:00,81.54,81.86,81.33,81.59,73300.0,64.6862,64.9401,64.5196,64.7259,73300.0
2011-11-09 12:00:00,81.59,81.62,80.83,80.89,131600.0,64.7259,64.7497,64.123,64.1706,131600.0
2011-11-09 12:30:00,80.82,81.18,80.82,81.11,72900.0,64.115,64.4006,64.115,64.3451,72900.0
2011-11-09 13:00:00,81.08,81.31,80.5,80.77,122300.0,64.3213,64.5037,63.8612,64.0754,122300.0
2011-11-09 13:30:00,80.74,80.85,79.93,80.15,153900.0,64.0516,64.1388,63.409,63.5835,153900.0
2011-11-09 14:00:00,80.15,80.26,79.54,79.9,135800.0,63.5835,63.6708,63.0996,63.3852,135800.0
2011-11-09 14:30:00,79.89,80.3,79.69,80.01,152800.0,63.3773,63.7025,63.2186,63.4725,152800.0
2011-11-09 15:00:00,79.96,80.96,79.95,80.7,209800.0,63.4328,64.2261,63.4249,64.0198,209800.0
2011-11-09 15:30:00,80.68,80.68,79.92,80.23,406000.0,64.004,64.004,63.4011,63.647,406000.0
2011-11-10 09:30:00,81.34,81.69,80.96,81.07,68600.0,64.5275,64.8052,64.2261,64.3134,68600.0
2011-11-10 10:00:00,81.07,81.69,81.03,81.38,183500.0,64.3134,64.8052,64.2816,64.5593,183500.0
2011-11-10 10:30:00,81.39,82.08,81.24,81.99,319300.0,64.5672,65.1146,64.4482,65.0432,319300.0
2011-11-10 11:00:00,82.02,82.45,81.93,82.4,138500.0,65.067,65.4081,64.9956,65.3685,138500.0
2011-11-10 11:30:00,82.36,82.78,82.1,82.7,159900.0,65.3367,65.6699,65.1305,65.6064,159900.0
2011-11-10 12:00:00,82.71,82.91,82.18,82.19,168000.0,65.6144,65.773,65.1939,65.2019,168000.0
2011-11-10 12:30:00,82.22,82.67,81.96,82.56,107900.0,65.2257,65.5826,65.0194,65.4954,107900.0
2011-11-10 13:00:00,82.56,83.13,82.46,82.7,129800.0,65.4954,65.9476,65.4161,65.6064,129800.0
2011-11-10 13:30:00,82.74,82.97,82.42,82.8,124800.0,65.6382,65.8206,65.3843,65.6858,124800.0
2011-11-10 14:00:00,82.8,82.91,82.19,82.32,141600.0,65.6858,65.773,65.2019,65.305,141600.0
2011-11-10 14:30:00,82.33,82.56,81.89,81.9,136000.0,65.3129,65.4954,64.9639,64.9718,136000.0
2011-11-10 15:00:00,81.9,82.44,81.65,82.26,270800.0,64.9718,65.4002,64.7735,65.2574,270800.0
2011-11-10 15:30:00,82.28,82.67,81.92,82.37,415400.0,65.2733,65.5826,64.9877,65.3447,415400.0
2011-11-11 09:30:00,83.51,84.1,83.16,83.68,173300.0,66.249,66.7171,65.9714,66.3839,173300.0
2011-11-11 10:00:00,83.71,84.35,83.67,84.35,69300.0,66.4077,66.9154,66.376,66.9154,69300.0
2011-11-11 10:30:00,84.27,84.85,84.27,84.79,89800.0,66.8519,67.3121,66.8519,67.2645,89800.0
2011-11-11 11:00:00,84.79,84.93,84.35,84.41,52700.0,67.2645,67.3755,66.9154,66.963,52700.0
2011-11-11 11:30:00,84.42,84.45,83.96,84.0,64800.0,66.9709,66.9947,66.606,66.6377,64800.0
2011-11-11 12:00:00,83.97,84.17,83.82,83.95,44900.0,66.6139,66.7726,66.4949,66.5981,44900.0
2011-11-11 12:30:00,83.98,84.0,83.73,83.85,24300.0,66.6219,66.6377,66.4236,66.5187,24300.0
2011-11-11 13:00:00,83.87,84.13,83.65,83.7,36000.0,66.5346,66.7409,66.3601,66.3998,36000.0
2011-11-11 13:30:00,83.7,83.94,83.7,83.72,40000.0,66.3998,66.5901,66.3998,66.4156,40000.0
2011-11-11 14:00:00,83.72,83.86,83.65,83.84,66500.0,66.4156,66.5267,66.3601,66.5108,66500.0
2011-11-11 14:30:00,83.84,84.23,83.8,84.22,119900.0,66.5108,66.8202,66.4791,66.8123,119900.0
2011-11-11 15:00:00,84.23,84.3,83.87,84.3,132500.0,66.8202,66.8757,66.5346,66.8757,132500.0
2011-11-11 15:30:00,84.3,84.32,83.92,84.18,184200.0,66.8757,66.8916,66.5743,66.7805,184200.0
2011-11-14 09:30:00,83.57,84.44,83.43,84.38,345700.0,66.2966,66.9868,66.1856,66.9392,345700.0
2011-11-14 10:00:00,84.39,84.9,84.22,84.64,140800.0,66.9471,67.3517,66.8123,67.1455,140800.0
2011-11-14 10:30:00,84.59,84.59,83.83,84.11,66300.0,67.1058,67.1058,66.5029,66.725,66300.0
2011-11-14 11:00:00,84.12,84.26,83.75,83.78,165400.0,66.7329,66.844,66.4394,66.4632,165400.0
2011-11-14 11:30:00,83.77,83.96,83.5,83.7,147700.0,66.4553,66.606,66.2411,66.3998,147700.0
2011-11-14 12:00:00,83.7,83.88,83.35,83.46,66000.0,66.3998,66.5425,66.1221,66.2094,66000.0
2011-11-14 12:30:00,83.45,83.95,83.4,83.94,114700.0,66.2014,66.5981,66.1618,66.5901,114700.0
2011-11-14 13:00:00,83.89,83.97,83.69,83.95,45600.0,66.5505,66.6139,66.3918,66.5981,45600.0
2011-11-14 13:30:00,83.94,84.1,83.79,84.02,72700.0,66.5901,66.7171,66.4711,66.6536,72700.0
2011-11-14 14:00:00,84.02,84.24,83.99,84.02,56800.0,66.6536,66.8281,66.6298,66.6536,56800.0
2011-11-14 14:30:00,84.02,84.09,83.81,83.85,102800.0,66.6536,66.7091,66.487,66.5187,102800.0
2011-11-14 15:00:00,83.85,84.13,83.78,83.98,93100.0,66.5187,66.7409,66.4632,66.6219,93100.0
2011-11-14 15:30:00,83.98,84.42,83.94,84.24,218500.0,66.6219,66.9709,66.5901,66.8281,218500.0
2011-11-15 09:30:00,83.73,84.04,83.12,83.71,194600.0,66.4236,66.6695,65.9396,66.4077,194600.0
2011-11-15 10:00:00,83.6,83.81,83.4,83.68,81300.0,66.3204,66.487,66.1618,66.3839,81300.0
2011-11-15 10:30:00,83.64,83.95,83.5,83.53,53100.0,66.3522,66.5981,66.2411,66.2649,53100.0
2011-11-15 11:00:00,83.5,83.89,83.36,83.71,112300.0,66.2411,66.5505,66.13,66.4077,112300.0
2011-11-15 11:30:00,83.69,83.73,83.38,83.67,81300.0,66.3918,66.4236,66.1459,66.376,81300.0
2011-11-15 12:00:00,83.7,84.6,83.66,84.52,67700.0,66.3998,67.1137,66.368,67.0503,67700.0
2011-11-15 12:30:00,84.54,85.0,84.51,84.95,103100.0,67.0661,67.431,67.0423,67.3914,103100.0
2011-11-15 13:00:00,84.95,85.31,84.77,85.03,123900.0,67.3914,67.677,67.2486,67.4548,123900.0
2011-11-15 13:30:00,85.07,85.41,84.98,85.34,73600.0,67.4866,67.7563,67.4152,67.7008,73600.0
2011-11-15 14:00:00,85.33,85.59,84.99,85.12,98200.0,67.6928,67.8991,67.4231,67.5262,98200.0
2011-11-15 14:30:00,85.12,85.45,85.11,85.43,125700.0,67.5262,67.788,67.5183,67.7722,125700.0
2011-11-15 15:00:00,85.39,85.82,85.38,85.81,161500.0,67.7404,68.0816,67.7325,68.0736,161500.0
2011-11-15 15:30:00,85.79,85.84,85.36,85.39,303800.0,68.0578,68.0974,67.7166,67.7404,303800.0
2011-11-16 09:30:00,84.38,84.71,83.93,84.46,67000.0,66.9392,67.201,66.5822,67.0027,67000.0
2011-11-16 10:00:00,84.52,84.65,83.86,83.95,130200.0,67.0503,67.1534,66.5267,66.5981,130200.0
2011-11-16 10:30:00,83.88,84.53,83.69,84.44,120900.0,66.5425,67.0582,66.3918,66.9868,120900.0
2011-11-16 11:00:00,84.45,85.33,84.45,85.09,72800.0,66.9947,67.6928,66.9947,67.5024,72800.0
2011-11-16 11:30:00,85.1,85.14,84.53,84.68,101200.0,67.5104,67.5421,67.0582,67.1772,101200.0
2011-11-16 12:00:00,84.63,84.71,84.4,84.4,41200.0,67.1375,67.201,66.9551,66.9551,41200.0
2011-11-16 12:30:00,84.4,84.78,84.39,84.67,60900.0,66.9551,67.2565,66.9471,67.1693,60900.0
2011-11-16 13:00:00,84.7,85.01,84.59,84.91,52500.0,67.1931,67.439,67.1058,67.3597,52500.0
2011-11-16 13:30:00,84.97,85.34,84.88,84.96,37600.0,67.4073,67.7008,67.3359,67.3993,37600.0
2011-11-16 14:00:00,84.92,85.05,84.7,84.86,43300.0,67.3676,67.4707,67.1931,67.32,43300.0
2011-11-16 14:30:00,84.87,84.99,84.39,84.55,74900.0,67.3279,67.4231,66.9471,67.0741,74900.0
2011-11-16 15:00:00,84.58,84.62,83.83,83.91,92800.0,67.0979,67.1296,66.5029,66.5663,92800.0
2011-11-16 15:30:00,83.89,83.92,83.04,83.2,433200.0,66.5505,66.5743,65.8762,66.0031,433200.0
2011-11-17 09:30:00,83.14,83.16,81.6,82.01,159800.0,65.9555,65.9714,64.7338,65.0591,159800.0
2011-11-17 10:00:00,82.01,82.41,81.56,82.02,180700.0,65.0591,65.3764,64.7021,65.067,180700.0
2011-11-17 10:30:00,82.02,82.77,81.68,82.07,131300.0,65.067,65.662,64.7973,65.1067,131300.0
2011-11-17 11:00:00,82.09,82.26,81.72,82.06,89300.0,65.1225,65.2574,64.829,65.0987,89300.0
2011-11-17 11:30:00,82.01,82.35,81.97,82.1,56800.0,65.0591,65.3288,65.0273,65.1305,56800.0
2011-11-17 12:00:00,82.11,82.18,81.62,81.65,31200.0,65.1384,65.1939,64.7497,64.7735,31200.0
2011-11-17 12:30:00,81.59,81.64,80.53,81.25,120000.0,64.7259,64.7655,63.885,64.4562,120000.0
2011-11-17 13:00:00,81.24,81.46,80.76,81.25,49600.0,64.4482,64.6227,64.0674,64.4562,49600.0
2011-11-17 13:30:00,81.21,81.31,80.38,81.21,101800.0,64.4244,64.5037,63.766,64.4244,101800.0
2011-11-17 14:00:00,81.18,81.18,80.45,80.78,75600.0,64.4006,64.4006,63.8215,64.0833,75600.0
2011-11-17 14:30:00,80.78,81.17,80.4,81.09,109000.0,64.0833,64.3927,63.7818,64.3292,109000.0
2011-11-17 15:00:00,81.12,81.28,80.56,80.7,128000.0,64.353,64.4799,63.9088,64.0198,128000.0
2011-11-17 15:30:00,80.69,81.03,80.35,80.88,253100.0,64.0119,64.2816,63.7422,64.1626,253100.0
2011-11-18 09:30:00,81.81,82.0,80.8,81.58,174200.0,64.9004,65.0511,64.0992,64.7179,174200.0
2011-11-18 10:00:00,81.63,81.88,81.16,81.36,104500.0,64.7576,64.9559,64.3848,64.5434,104500.0
2011-11-18 10:30:00,81.4,82.26,81.34,81.86,65300.0,64.5751,65.2574,64.5275,64.9401,65300.0
2011-11-18 11:00:00,81.89,82.18,81.71,82.02,58600.0,64.9639,65.1939,64.8211,65.067,58600.0
2011-11-18 11:30:00,82.06,82.1,81.18,81.2,62500.0,65.0987,65.1305,64.4006,64.4165,62500.0
2011-11-18 12:00:00,81.22,81.22,80.8,80.99,136300.0,64.4324,64.4324,64.0992,64.2499,136300.0
2011-11-18 12:30:00,80.97,81.18,80.81,80.84,56800.0,64.234,64.4006,64.1071,64.1309,56800.0
2011-11-18 13:00:00,80.82,81.21,80.8,81.14,78400.0,64.115,64.4244,64.0992,64.3689,78400.0
2011-11-18 13:30:00,81.2,81.54,81.2,81.33,51800.0,64.4165,64.6862,64.4165,64.5196,51800.0
2011-11-18 14:00:00,81.35,81.77,81.23,81.36,56800.0,64.5355,64.8687,64.4403,64.5434,56800.0
2011-11-18 14:30:00,81.38,81.6,81.19,81.23,72800.0,64.5593,64.7338,64.4086,64.4403,72800.0
2011-11-18 15:00:00,81.21,81.42,81.1,81.3,86900.0,64.4244,64.591,64.3372,64.4958,86900.0
2011-11-18 15:30:00,81.31,81.4,81.04,81.14,203500.0,64.5037,64.5751,64.2896,64.3689,203500.0
2011-11-21 09:30:00,79.77,79.9,79.14,79.62,115500.0,63.2821,63.3852,62.7823,63.1631,115500.0
2011-11-21 10:00:00,79.67,79.68,79.19,79.26,112400.0,63.2027,63.2107,62.8219,62.8775,112400.0
2011-11-21 10:30:00,79.2,79.27,78.45,78.45,116000.0,62.8299,62.8854,62.2349,62.2349,116000.0
2011-11-21 11:00:00,78.44,78.99,78.13,78.83,120900.0,62.227,62.6633,61.981,62.5363,120900.0
2011-11-21 11:30:00,78.79,78.98,78.37,78.49,128600.0,62.5046,62.6553,62.1714,62.2666,128600.0
2011-11-21 12:00:00,78.49,78.61,78.11,78.2,49200.0,62.2666,62.3618,61.9652,62.0366,49200.0
2011-11-21 12:30:00,78.2,78.43,78.06,78.3,75700.0,62.0366,62.219,61.9255,62.1159,75700.0
2011-11-21 13:00:00,78.3,78.64,78.27,78.41,81700.0,62.1159,62.3856,62.0921,62.2032,81700.0
2011-11-21 13:30:00,78.4,78.44,78.05,78.08,80200.0,62.1952,62.227,61.9176,61.9414,80200.0
2011-11-21 14:00:00,78.05,79.09,78.05,78.79,87900.0,61.9176,62.7426,61.9176,62.5046,87900.0
2011-11-21 14:30:00,78.79,79.05,78.73,78.87,89400.0,62.5046,62.7109,62.457,62.5681,89400.0
2011-11-21 15:00:00,78.88,79.43,78.64,79.25,131100.0,62.576,63.0123,62.3856,62.8695,131100.0
2011-11-21 15:30:00,79.25,79.45,78.93,78.93,269000.0,62.8695,63.0282,62.6157,62.6157,269000.0
2011-11-22 09:30:00,78.57,79.53,77.94,79.52,136500.0,62.3301,63.0917,61.8303,63.0837,136500.0
2011-11-22 10:00:00,79.43,79.69,78.51,78.98,152700.0,63.0123,63.2186,62.2825,62.6553,152700.0
2011-11-22 10:30:00,78.97,79.07,77.91,78.04,100300.0,62.6474,62.7267,61.8065,61.9096,100300.0
2011-11-22 11:00:00,78.1,78.34,77.73,77.97,122000.0,61.9572,62.1476,61.6637,61.8541,122000.0
2011-11-22 11:30:00,77.92,77.94,77.29,77.45,142300.0,61.8144,61.8303,61.3147,61.4416,142300.0
2011-11-22 12:00:00,77.45,78.1,77.45,77.68,224900.0,61.4416,61.9572,61.4416,61.624,224900.0
2011-11-22 12:30:00,77.64,77.96,77.61,77.93,77900.0,61.5923,61.8462,61.5685,61.8224,77900.0
2011-11-22 13:00:00,77.96,78.13,77.79,77.99,155800.0,61.8462,61.981,61.7113,61.87,155800.0
2011-11-22 13:30:00,77.99,78.2,77.73,77.88,74500.0,61.87,62.0366,61.6637,61.7827,74500.0
2011-11-22 14:00:00,77.91,77.97,77.68,77.74,84700.0,61.8065,61.8541,61.624,61.6716,84700.0
2011-11-22 14:30:00,77.71,78.11,77.6,77.72,85600.0,61.6478,61.9652,61.5606,61.6558,85600.0
2011-11-22 15:00:00,77.69,78.17,77.6,78.03,116100.0,61.632,62.0128,61.5606,61.9017,116100.0
2011-11-22 15:30:00,78.08,78.24,77.89,78.09,230800.0,61.9414,62.0683,61.7906,61.9493,230800.0
2011-11-23 09:30:00,77.43,77.43,76.51,76.76,156100.0,61.4257,61.4257,60.6959,60.8942,156100.0
2011-11-23 10:00:00,76.73,76.92,76.36,76.43,142700.0,60.8704,61.0211,60.5769,60.6324,142700.0
2011-11-23 10:30:00,76.48,76.92,76.33,76.82,85600.0,60.6721,61.0211,60.5531,60.9418,85600.0
2011-11-23 11:00:00,76.81,76.89,76.21,76.21,77800.0,60.9339,60.9973,60.4579,60.4579,77800.0
2011-11-23 11:30:00,76.24,76.53,76.09,76.15,67800.0,60.4817,60.7117,60.3627,60.4103,67800.0
2011-11-23 12:00:00,76.22,76.43,76.03,76.06,67700.0,60.4658,60.6324,60.3151,60.3389,67700.0
2011-11-23 12:30:00,76.07,76.5,75.96,76.37,56100.0,60.3468,60.6879,60.2596,60.5848,56100.0
2011-11-23 13:00:00,76.37,76.42,76.06,76.3,60400.0,60.5848,60.6245,60.3389,60.5293,60400.0
2011-11-23 13:30:00,76.35,76.4,75.9,75.94,48100.0,60.5689,60.6086,60.212,60.2437,48100.0
2011-11-23 14:00:00,75.97,76.04,75.6,75.81,79700.0,60.2675,60.323,59.974,60.1406,79700.0
2011-11-23 14:30:00,75.81,76.13,75.8,76.0,71100.0,60.1406,60.3944,60.1326,60.2913,71100.0
2011-11-23 15:00:00,75.97,76.4,75.83,76.25,138900.0,60.2675,60.6086,60.1564,60.4896,138900.0
2011-11-23 15:30:00,76.27,76.74,75.88,75.88,233000.0,60.5055,60.8783,60.1961,60.1961,233000.0
2011-11-25 09:30:00,75.79,76.31,75.42,75.66,75900.0,60.1247,60.5372,59.8312,60.0216,75900.0
2011-11-25 10:00:00,75.66,76.43,75.63,75.92,57100.0,60.0216,60.6324,59.9978,60.2278,57100.0
2011-11-25 10:30:00,75.93,76.48,75.88,76.09,34400.0,60.2358,60.6721,60.1961,60.3627,34400.0
2011-11-25 11:00:00,76.09,76.22,75.64,75.81,56600.0,60.3627,60.4658,60.0057,60.1406,56600.0
2011-11-25 11:30:00,75.87,76.01,75.3,75.43,53300.0,60.1882,60.2992,59.736,59.8391,53300.0
2011-11-25 12:00:00,75.4,75.48,75.06,75.36,69600.0,59.8153,59.8788,59.5456,59.7836,69600.0
2011-11-25 12:30:00,75.4,75.5,74.96,75.01,100900.0,59.8153,59.8946,59.4663,59.5059,100900.0
2011-11-28 09:30:00,77.41,78.96,77.41,78.8,324400.0,61.4099,62.6395,61.4099,62.5125,324400.0
2011-11-28 10:00:00,78.76,79.47,78.7,79.0,154900.0,62.4808,63.0441,62.4332,62.6712,154900.0
2011-11-28 10:30:00,79.0,79.44,79.0,79.2,113600.0,62.6712,63.0203,62.6712,62.8299,113600.0
2011-11-28 11:00:00,79.23,79.74,79.23,79.7,112600.0,62.8537,63.2583,62.8537,63.2265,112600.0
2011-11-28 11:30:00,79.71,79.84,79.53,79.69,86100.0,63.2345,63.3376,63.0917,63.2186,86100.0
2011-11-28 12:00:00,79.67,79.93,79.57,79.59,94200.0,63.2027,63.409,63.1234,63.1393,94200.0
2011-11-28 12:30:00,79.58,79.69,79.26,79.36,147800.0,63.1313,63.2186,62.8775,62.9568,147800.0
2011-11-28 13:00:00,79.31,79.87,79.23,79.68,61800.0,62.9171,63.3614,62.8537,63.2107,61800.0
2011-11-28 13:30:00,79.7,79.83,79.17,79.25,49900.0,63.2265,63.3297,62.8061,62.8695,49900.0
2011-11-28 14:00:00,79.25,79.67,79.19,79.35,47900.0,62.8695,63.2027,62.8219,62.9489,47900.0
2011-11-28 14:30:00,79.34,79.41,78.9,78.96,93400.0,62.9409,62.9965,62.5919,62.6395,93400.0
2011-11-28 15:00:00,78.98,79.11,78.4,78.73,221200.0,62.6553,62.7585,62.1952,62.457,221200.0
2011-11-28 15:30:00,78.72,79.37,78.67,79.35,267900.0,62.4491,62.9647,62.4094,62.9489,267900.0
2011-11-29 09:30:00,80.22,80.22,79.53,79.94,153300.0,63.639,63.639,63.0917,63.4169,153300.0
2011-11-29 10:00:00,79.94,80.62,79.73,80.39,111100.0,63.4169,63.9564,63.2503,63.7739,111100.0
2011-11-29 10:30:00,80.35,80.5,79.9,80.04,71000.0,63.7422,63.8612,63.3852,63.4962,71000.0
2011-11-29 11:00:00,80.06,80.2,79.47,79.65,69100.0,63.5121,63.6232,63.0441,63.1869,69100.0
2011-11-29 11:30:00,79.68,80.01,78.97,79.12,112400.0,63.2107,63.4725,62.6474,62.7664,112400.0
2011-11-29 12:00:00,79.13,79.44,79.03,79.16,288700.0,62.7743,63.0203,62.695,62.7981,288700.0
2011-11-29 12:30:00,79.16,79.16,78.78,78.95,122000.0,62.7981,62.7981,62.4967,62.6315,122000.0
2011-11-29 13:00:00,78.95,78.99,78.56,78.74,113500.0,62.6315,62.6633,62.3222,62.465,113500.0
2011-11-29 13:30:00,78.73,78.83,78.4,78.47,158000.0,62.457,62.5363,62.1952,62.2508,158000.0
2011-11-29 14:00:00,78.44,78.64,78.3,78.59,180000.0,62.227,62.3856,62.1159,62.346,180000.0
2011-11-29 14:30:00,78.6,78.7,78.33,78.52,168200.0,62.3539,62.4332,62.1397,62.2904,168200.0
2011-11-29 15:00:00,78.51,78.96,78.48,78.62,195700.0,62.2825,62.6395,62.2587,62.3698,195700.0
2011-11-29 15:30:00,78.63,78.79,78.16,78.26,632000.0,62.3777,62.5046,62.0048,62.0842,632000.0
2011-11-30 09:30:00,80.91,82.31,80.9,82.15,261600.0,64.1864,65.2971,64.1785,65.1701,261600.0
2011-11-30 10:00:00,82.15,82.36,81.72,81.88,153900.0,65.1701,65.3367,64.829,64.9559,153900.0
2011-11-30 10:30:00,81.87,82.85,81.78,82.85,87200.0,64.948,65.7254,64.8766,65.7254,87200.0
2011-11-30 11:00:00,82.79,82.85,82.43,82.47,148300.0,65.6778,65.7254,65.3923,65.424,148300.0
2011-11-30 11:30:00,82.46,82.63,82.44,82.5,101400.0,65.4161,65.5509,65.4002,65.4478,101400.0
2011-11-30 12:00:00,82.5,82.5,82.13,82.33,55200.0,65.4478,65.4478,65.1543,65.3129,55200.0
2011-11-30 12:30:00,82.32,82.42,82.29,82.36,127900.0,65.305,65.3843,65.2812,65.3367,127900.0
2011-11-30 13:00:00,82.34,82.5,82.29,82.29,61900.0,65.3209,65.4478,65.2812,65.2812,61900.0
2011-11-30 13:30:00,82.31,82.57,82.21,82.32,82800.0,65.2971,65.5033,65.2177,65.305,82800.0
2011-11-30 14:00:00,82.33,82.41,82.13,82.3,120400.0,65.3129,65.3764,65.1543,65.2891,120400.0
2011-11-30 14:30:00,82.27,82.37,81.84,81.98,117600.0,65.2653,65.3447,64.9242,65.0353,117600.0
2011-11-30 15:00:00,81.98,82.26,81.84,81.94,129100.0,65.0353,65.2574,64.9242,65.0035,129100.0
2011-11-30 15:30:00,81.92,82.82,81.91,82.74,408800.0,64.9877,65.7016,64.9797,65.6382,408800.0
2011-12-01 09:30:00,82.78,83.92,82.45,83.86,184300.0,65.6699,66.5743,65.4081,66.5267,184300.0
2011-12-01 10:00:00,83.87,84.07,83.31,83.37,88600.0,66.5346,66.6933,66.0904,66.138,88600.0
2011-12-01 10:30:00,83.42,83.45,82.97,83.11,32200.0,66.1776,66.2014,65.8206,65.9317,32200.0
2011-12-01 11:00:00,83.1,83.34,82.67,82.86,82600.0,65.9238,66.1142,65.5826,65.7334,82600.0
2011-12-01 11:30:00,82.81,83.29,82.62,83.14,41000.0,65.6937,66.0745,65.543,65.9555,41000.0
2011-12-01 12:00:00,83.18,83.2,82.97,83.15,39100.0,65.9872,66.0031,65.8206,65.9634,39100.0
2011-12-01 12:30:00,83.14,83.22,82.5,82.5,33400.0,65.9555,66.019,65.4478,65.4478,33400.0
2011-12-01 13:00:00,82.54,83.01,82.48,83.0,108000.0,65.4795,65.8524,65.4319,65.8444,108000.0
2011-12-01 13:30:00,83.0,83.17,82.89,83.15,40100.0,65.8444,65.9793,65.7572,65.9634,40100.0
2011-12-01 14:00:00,83.14,83.23,82.95,83.18,44100.0,65.9555,66.0269,65.8048,65.9872,44100.0
2011-12-01 14:30:00,83.16,83.41,83.04,83.26,53300.0,65.9714,66.1697,65.8762,66.0507,53300.0
2011-12-01 15:00:00,83.24,83.34,82.94,83.1,71100.0,66.0348,66.1142,65.7968,65.9238,71100.0
2011-12-01 15:30:00,83.1,83.11,82.68,83.01,448900.0,65.9238,65.9317,65.5906,65.8524,448900.0
2011-12-02 09:30:00,84.35,84.55,83.77,84.52,211600.0,66.9154,67.0741,66.4553,67.0503,211600.0
2011-12-02 10:00:00,84.42,84.59,84.22,84.45,74800.0,66.9709,67.1058,66.8123,66.9947,74800.0
2011-12-02 10:30:00,84.47,84.61,84.0,84.18,87300.0,67.0106,67.1217,66.6377,66.7805,87300.0
2011-12-02 11:00:00,84.2,84.28,83.59,83.97,139500.0,66.7964,66.8599,66.3125,66.6139,139500.0
2011-12-02 11:30:00,83.97,84.0,83.12,83.38,157700.0,66.6139,66.6377,65.9396,66.1459,157700.0
2011-12-02 12:00:00,83.38,83.38,82.92,83.27,116000.0,66.1459,66.1459,65.781,66.0586,116000.0
2011-12-02 12:30:00,83.29,83.58,83.12,83.37,66000.0,66.0745,66.3046,65.9396,66.138,66000.0
2011-12-02 13:00:00,83.37,83.43,82.95,83.08,71700.0,66.138,66.1856,65.8048,65.9079,71700.0
2011-12-02 13:30:00,83.04,83.24,82.85,83.03,106600.0,65.8762,66.0348,65.7254,65.8682,106600.0
2011-12-02 14:00:00,83.02,83.08,82.63,82.77,118400.0,65.8603,65.9079,65.5509,65.662,118400.0
2011-12-02 14:30:00,82.76,82.8,82.13,82.2,215800.0,65.654,65.6858,65.1543,65.2098,215800.0
2011-12-02 15:00:00,82.2,82.47,82.18,82.3,116600.0,65.2098,65.424,65.1939,65.2891,116600.0
2011-12-02 15:30:00,82.29,82.43,81.8,82.08,327500.0,65.2812,65.3923,64.8925,65.1146,327500.0
2011-12-05 09:30:00,83.88,83.9,82.88,83.47,73800.0,66.5425,66.5584,65.7492,66.2173,73800.0
2011-12-05 10:00:00,83.36,83.85,83.14,83.83,72400.0,66.13,66.5187,65.9555,66.5029,72400.0
2011-12-05 10:30:00,83.8,84.11,83.77,83.92,74500.0,66.4791,66.725,66.4553,66.5743,74500.0
2011-12-05 11:00:00,83.92,84.15,83.71,83.83,58600.0,66.5743,66.7567,66.4077,66.5029,58600.0
2011-12-05 11:30:00,83.84,84.01,83.73,83.81,94900.0,66.5108,66.6457,66.4236,66.487,94900.0
2011-12-05 12:00:00,83.81,84.35,83.8,84.21,61100.0,66.487,66.9154,66.4791,66.8043,61100.0
2011-12-05 12:30:00,84.23,84.59,84.23,84.47,75200.0,66.8202,67.1058,66.8202,67.0106,75200.0
2011-12-05 13:00:00,84.48,84.49,84.24,84.45,50100.0,67.0185,67.0265,66.8281,66.9947,50100.0
2011-12-05 13:30:00,84.45,84.62,83.82,83.92,85600.0,66.9947,67.1296,66.4949,66.5743,85600.0
2011-12-05 14:00:00,83.92,83.92,83.37,83.66,94300.0,66.5743,66.5743,66.138,66.368,94300.0
2011-12-05 14:30:00,83.71,83.72,83.2,83.42,151900.0,66.4077,66.4156,66.0031,66.1776,151900.0
2011-12-05 15:00:00,83.44,83.47,82.27,82.31,258400.0,66.1935,66.2173,65.2653,65.2971,258400.0
2011-12-05 15:30:00,82.34,82.87,82.1,82.85,421900.0,65.3209,65.7413,65.1305,65.7254,421900.0
2011-12-06 09:30:00,82.26,83.65,82.26,83.51,212900.0,65.2574,66.3601,65.2574,66.249,212900.0
2011-12-06 10:00:00,83.51,84.52,83.51,84.49,246500.0,66.249,67.0503,66.249,67.0265,246500.0
2011-12-06 10:30:00,84.5,84.59,83.7,83.78,98500.0,67.0344,67.1058,66.3998,66.4632,98500.0
2011-12-06 11:00:00,83.78,83.81,83.04,83.04,227100.0,66.4632,66.487,65.8762,65.8762,227100.0
2011-12-06 11:30:00,83.03,83.35,83.02,83.25,103900.0,65.8682,66.1221,65.8603,66.0428,103900.0
2011-12-06 12:00:00,83.27,83.37,83.12,83.3,45200.0,66.0586,66.138,65.9396,66.0824,45200.0
2011-12-06 12:30:00,83.3,83.57,83.17,83.54,104500.0,66.0824,66.2966,65.9793,66.2728,104500.0
2011-12-06 13:00:00,83.49,83.91,83.44,83.87,55000.0,66.2332,66.5663,66.1935,66.5346,55000.0
2011-12-06 13:30:00,83.88,83.89,83.51,83.57,43200.0,66.5425,66.5505,66.249,66.2966,43200.0
2011-12-06 14:00:00,83.54,83.79,83.44,83.66,51100.0,66.2728,66.4711,66.1935,66.368,51100.0
2011-12-06 14:30:00,83.66,84.33,83.65,84.2,50700.0,66.368,66.8995,66.3601,66.7964,50700.0
2011-12-06 15:00:00,84.2,84.37,83.99,83.99,86900.0,66.7964,66.9313,66.6298,66.6298,86900.0
2011-12-06 15:30:00,83.99,84.23,83.84,83.86,169700.0,66.6298,66.8202,66.5108,66.5267,169700.0
2011-12-07 09:30:00,83.22,83.22,81.8,82.35,159600.0,66.019,66.019,64.8925,65.3288,159600.0
2011-12-07 10:00:00,82.28,82.51,81.83,82.05,73400.0,65.2733,65.4557,64.9163,65.0908,73400.0
2011-12-07 10:30:00,82.05,82.54,81.87,82.51,107100.0,65.0908,65.4795,64.948,65.4557,107100.0
2011-12-07 11:00:00,82.51,82.69,82.22,82.61,117100.0,65.4557,65.5985,65.2257,65.535,117100.0
2011-12-07 11:30:00,82.73,83.18,82.64,83.16,105800.0,65.6302,65.9872,65.5588,65.9714,105800.0
2011-12-07 12:00:00,83.17,83.76,83.01,83.75,41000.0,65.9793,66.4473,65.8524,66.4394,41000.0
2011-12-07 12:30:00,83.74,83.84,83.52,83.76,41600.0,66.4315,66.5108,66.257,66.4473,41600.0
2011-12-07 13:00:00,83.77,83.81,83.06,83.12,121600.0,66.4553,66.487,65.892,65.9396,121600.0
2011-12-07 13:30:00,83.09,83.1,81.95,82.28,410600.0,65.9158,65.9238,65.0115,65.2733,410600.0
2011-12-07 14:00:00,82.31,82.36,81.67,82.05,158200.0,65.2971,65.3367,64.7893,65.0908,158200.0
2011-12-07 14:30:00,82.04,82.3,81.9,82.1,241000.0,65.0829,65.2891,64.9718,65.1305,241000.0
2011-12-07 15:00:00,82.14,82.31,81.64,81.7,462100.0,65.1622,65.2971,64.7655,64.8131,462100.0
2011-12-07 15:30:00,81.72,82.33,81.38,81.87,701600.0,64.829,65.3129,64.5593,64.948,701600.0
2011-12-08 09:30:00,81.07,81.76,80.92,81.46,183900.0,64.3134,64.8607,64.1944,64.6227,183900.0
2011-12-08 10:00:00,81.55,81.62,80.99,81.13,414000.0,64.6941,64.7497,64.2499,64.361,414000.0
2011-12-08 10:30:00,81.07,81.57,81.05,81.12,142000.0,64.3134,64.71,64.2975,64.353,142000.0
2011-12-08 11:00:00,81.02,81.27,80.96,81.09,233100.0,64.2737,64.472,64.2261,64.3292,233100.0
2011-12-08 11:30:00,81.09,81.28,80.85,81.23,97200.0,64.3292,64.4799,64.1388,64.4403,97200.0
2011-12-08 12:00:00,81.23,81.76,81.08,81.25,167300.0,64.4403,64.8607,64.3213,64.4562,167300.0
2011-12-08 12:30:00,81.21,81.3,80.77,80.8,164600.0,64.4244,64.4958,64.0754,64.0992,164600.0
2011-12-08 13:00:00,80.77,80.77,80.02,80.25,127100.0,64.0754,64.0754,63.4804,63.6628,127100.0
2011-12-08 13:30:00,80.18,80.37,80.01,80.25,104900.0,63.6073,63.758,63.4725,63.6628,104900.0
2011-12-08 14:00:00,80.22,80.26,79.88,79.97,127000.0,63.639,63.6708,63.3693,63.4407,127000.0
2011-12-08 14:30:00,79.96,80.04,79.55,79.68,113500.0,63.4328,63.4962,63.1075,63.2107,113500.0
2011-12-08 15:00:00,79.67,80.12,79.49,79.98,274300.0,63.2027,63.5597,63.0599,63.4487,274300.0
2011-12-08 15:30:00,79.99,80.41,79.25,79.5,333100.0,63.4566,63.7898,62.8695,63.0679,333100.0
2011-12-09 09:30:00,79.95,80.5,79.65,80.29,241500.0,63.4249,63.8612,63.1869,63.6946,241500.0
2011-12-09 10:00:00,80.33,80.94,80.16,80.34,94600.0,63.7263,64.2102,63.5914,63.7342,94600.0
2011-12-09 10:30:00,80.35,80.6,79.98,80.53,142700.0,63.7422,63.9405,63.4487,63.885,142700.0
2011-12-09 11:00:00,80.55,81.18,80.46,81.18,77300.0,63.9008,64.4006,63.8294,64.4006,77300.0
2011-12-09 11:30:00,81.18,81.36,80.89,80.92,64200.0,64.4006,64.5434,64.1706,64.1944,64200.0
2011-12-09 12:00:00,80.94,81.1,80.79,80.92,79200.0,64.2102,64.3372,64.0912,64.1944,79200.0
2011-12-09 12:30:00,80.93,81.22,80.85,81.01,66200.0,64.2023,64.4324,64.1388,64.2658,66200.0
2011-12-09 13:00:00,81.0,81.21,80.8,81.12,35900.0,64.2578,64.4244,64.0992,64.353,35900.0
2011-12-09 13:30:00,81.1,81.14,80.96,81.12,51200.0,64.3372,64.3689,64.2261,64.353,51200.0
2011-12-09 14:00:00,81.06,81.23,80.95,81.22,89200.0,64.3054,64.4403,64.2182,64.4324,89200.0
2011-12-09 14:30:00,81.24,81.43,81.03,81.24,74100.0,64.4482,64.5989,64.2816,64.4482,74100.0
2011-12-09 15:00:00,81.23,81.24,80.85,81.05,106800.0,64.4403,64.4482,64.1388,64.2975,106800.0
2011-12-09 15:30:00,81.04,81.41,80.9,81.01,217800.0,64.2896,64.5831,64.1785,64.2658,217800.0
2011-12-12 09:30:00,80.24,80.24,79.21,79.69,101100.0,63.6549,63.6549,62.8378,63.2186,101100.0
2011-12-12 10:00:00,79.7,79.73,79.1,79.13,138000.0,63.2265,63.2503,62.7505,62.7743,138000.0
2011-12-12 10:30:00,79.12,79.16,79.0,79.06,112200.0,62.7664,62.7981,62.6712,62.7188,112200.0
2011-12-12 11:00:00,79.03,79.21,78.77,78.97,60700.0,62.695,62.8378,62.4888,62.6474,60700.0
2011-12-12 11:30:00,78.96,79.11,78.37,78.56,82300.0,62.6395,62.7585,62.1714,62.3222,82300.0
2011-12-12 12:00:00,78.53,78.87,78.5,78.79,57800.0,62.2984,62.5681,62.2746,62.5046,57800.0
2011-12-12 12:30:00,78.79,79.1,78.78,78.99,31700.0,62.5046,62.7505,62.4967,62.6633,31700.0
2011-12-12 13:00:00,78.98,79.0,78.81,78.9,49900.0,62.6553,62.6712,62.5205,62.5919,49900.0
2011-12-12 13:30:00,78.9,79.08,78.85,79.05,33500.0,62.5919,62.7347,62.5522,62.7109,33500.0
2011-12-12 14:00:00,79.06,79.13,78.86,78.97,93700.0,62.7188,62.7743,62.5601,62.6474,93700.0
2011-12-12 14:30:00,78.94,79.18,78.74,79.15,59600.0,62.6236,62.814,62.465,62.7902,59600.0
2011-12-12 15:00:00,79.19,79.42,78.91,79.4,81000.0,62.8219,63.0044,62.5998,62.9885,81000.0
2011-12-12 15:30:00,79.36,79.83,79.23,79.7,188900.0,62.9568,63.3297,62.8537,63.2265,188900.0
2011-12-13 09:30:00,80.22,80.99,80.18,80.79,57500.0,63.639,64.2499,63.6073,64.0912,57500.0
2011-12-13 10:00:00,80.85,81.0,80.45,80.46,69900.0,64.1388,64.2578,63.8215,63.8294,69900.0
2011-12-13 10:30:00,80.48,80.71,80.09,80.28,54000.0,63.8453,64.0278,63.5359,63.6866,54000.0
2011-12-13 11:00:00,80.28,80.32,79.85,80.32,57300.0,63.6866,63.7184,63.3455,63.7184,57300.0
2011-12-13 11:30:00,80.31,80.55,80.23,80.5,34600.0,63.7104,63.9008,63.647,63.8612,34600.0
2011-12-13 12:00:00,80.52,80.52,80.02,80.15,69500.0,63.877,63.877,63.4804,63.5835,69500.0
2011-12-13 12:30:00,80.14,80.34,79.99,80.34,56900.0,63.5756,63.7342,63.4566,63.7342,56900.0
2011-12-13 13:00:00,80.31,80.34,80.0,80.19,26700.0,63.7104,63.7342,63.4645,63.6152,26700.0
2011-12-13 13:30:00,80.17,80.31,80.0,80.3,58000.0,63.5994,63.7104,63.4645,63.7025,58000.0
2011-12-13 14:00:00,80.33,80.59,79.25,79.8,112900.0,63.7263,63.9326,62.8695,63.3059,112900.0
2011-12-13 14:30:00,79.79,79.79,78.9,79.3,77100.0,63.2979,63.2979,62.5919,62.9092,77100.0
2011-12-13 15:00:00,79.29,79.5,78.18,78.33,151200.0,62.9013,63.0679,62.0207,62.1397,151200.0
2011-12-13 15:30:00,78.35,78.39,77.7,78.29,251300.0,62.1556,62.1873,61.6399,62.108,251300.0
2011-12-14 09:30:00,77.75,77.76,76.24,76.45,152500.0,61.6796,61.6875,60.4817,60.6483,152500.0
2011-12-14 10:00:00,76.4,76.46,75.91,76.3,137900.0,60.6086,60.6562,60.2199,60.5293,137900.0
2011-12-14 10:30:00,76.32,76.41,76.15,76.17,108500.0,60.5451,60.6165,60.4103,60.4262,108500.0
2011-12-14 11:00:00,76.06,76.53,76.06,76.3,65200.0,60.3389,60.7117,60.3389,60.5293,65200.0
2011-12-14 11:30:00,76.29,76.3,75.9,75.96,118500.0,60.5214,60.5293,60.212,60.2596,118500.0
2011-12-14 12:00:00,75.96,76.2,75.84,75.9,76100.0,60.2596,60.45,60.1644,60.212,76100.0
2011-12-14 12:30:00,75.9,76.47,75.9,76.44,66500.0,60.212,60.6641,60.212,60.6403,66500.0
2011-12-14 13:00:00,76.45,76.83,76.3,76.83,80700.0,60.6483,60.9497,60.5293,60.9497,80700.0
2011-12-14 13:30:00,76.81,76.81,76.22,76.35,74600.0,60.9339,60.9339,60.4658,60.5689,74600.0
2011-12-14 14:00:00,76.34,76.34,75.85,76.15,83100.0,60.561,60.561,60.1723,60.4103,83100.0
2011-12-14 14:30:00,76.18,76.21,75.79,75.88,61100.0,60.4341,60.4579,60.1247,60.1961,61100.0
2011-12-14 15:00:00,75.89,76.2,75.76,76.2,116400.0,60.204,60.45,60.1009,60.45,116400.0
2011-12-14 15:30:00,76.19,76.27,75.86,75.95,242700.0,60.442,60.5055,60.1802,60.2516,242700.0
2011-12-15 09:30:00,77.03,77.18,76.04,76.07,113000.0,61.1084,61.2274,60.323,60.3468,113000.0
2011-12-15 10:00:00,76.21,76.41,75.59,76.05,172800.0,60.4579,60.6165,59.966,60.331,172800.0
2011-12-15 10:30:00,76.0,76.02,75.56,75.66,102300.0,60.2913,60.3072,59.9422,60.0216,102300.0
2011-12-15 11:00:00,75.7,76.33,75.65,76.25,67300.0,60.0533,60.5531,60.0136,60.4896,67300.0
2011-12-15 11:30:00,76.21,76.28,75.75,75.82,58000.0,60.4579,60.5134,60.093,60.1485,58000.0
2011-12-15 12:00:00,75.82,76.28,75.8,76.08,67000.0,60.1485,60.5134,60.1326,60.3548,67000.0
2011-12-15 12:30:00,76.12,76.15,75.82,75.87,40000.0,60.3865,60.4103,60.1485,60.1882,40000.0
2011-12-15 13:00:00,75.92,76.08,75.81,75.83,31600.0,60.2278,60.3548,60.1406,60.1564,31600.0
2011-12-15 13:30:00,75.83,76.05,75.56,75.84,40600.0,60.1564,60.331,59.9422,60.1644,40600.0
2011-12-15 14:00:00,75.84,76.03,75.71,75.77,34700.0,60.1644,60.3151,60.0612,60.1088,34700.0
2011-12-15 14:30:00,75.72,75.82,75.43,75.62,62100.0,60.0692,60.1485,59.8391,59.9898,62100.0
2011-12-15 15:00:00,75.57,76.06,75.52,75.87,125400.0,59.9502,60.3389,59.9105,60.1882,125400.0
2011-12-15 15:30:00,75.83,76.04,75.5,75.66,185000.0,60.1564,60.323,59.8946,60.0216,185000.0
2011-12-16 09:30:00,76.53,77.37,76.32,77.37,244900.0,60.7117,61.3781,60.5451,61.3781,244900.0
2011-12-16 10:00:00,77.27,77.9,77.2,77.7,73000.0,61.2988,61.7986,61.2433,61.6399,73000.0
2011-12-16 10:30:00,77.68,77.77,77.47,77.53,41500.0,61.624,61.6954,61.4575,61.5051,41500.0
2011-12-16 11:00:00,77.58,77.64,76.87,76.91,63400.0,61.5447,61.5923,60.9815,61.0132,63400.0
2011-12-16 11:30:00,76.93,76.97,76.09,76.13,112400.0,61.0291,61.0608,60.3627,60.3944,112400.0
2011-12-16 12:00:00,76.12,76.17,75.74,75.81,161900.0,60.3865,60.4262,60.085,60.1406,161900.0
2011-12-16 12:30:00,75.8,75.81,75.15,75.5,202900.0,60.1326,60.1406,59.617,59.8946,202900.0
2011-12-16 13:00:00,75.51,75.78,75.36,75.39,113100.0,59.9026,60.1168,59.7836,59.8074,113100.0
2011-12-16 13:30:00,75.4,75.57,75.0,75.05,105000.0,59.8153,59.9502,59.498,59.5377,105000.0
2011-12-16 14:00:00,75.05,75.2,74.9,75.01,144100.0,59.5377,59.6566,59.4187,59.5059,144100.0
2011-12-16 14:30:00,75.03,75.2,74.91,75.04,131300.0,59.5218,59.6566,59.4266,59.5297,131300.0
2011-12-16 15:00:00,75.05,75.2,74.8,74.9,193100.0,59.5377,59.6566,59.3393,59.4187,193100.0
2011-12-16 15:30:00,74.88,75.15,74.83,75.05,345800.0,59.4028,59.617,59.3631,59.5377,345800.0
2011-12-19 09:30:00,75.53,75.99,75.48,75.77,102200.0,59.9184,60.2834,59.8788,60.1088,102200.0
2011-12-19 10:00:00,75.81,75.94,75.37,75.42,78100.0,60.1406,60.2437,59.7915,59.8312,78100.0
2011-12-19 10:30:00,75.46,75.86,75.25,75.26,65400.0,59.8629,60.1802,59.6963,59.7042,65400.0
2011-12-19 11:00:00,75.26,75.26,74.66,74.97,45300.0,59.7042,59.7042,59.2283,59.4742,45300.0
2011-12-19 11:30:00,74.96,74.96,74.39,74.55,39400.0,59.4663,59.4663,59.0141,59.141,39400.0
2011-12-19 12:00:00,74.59,74.96,74.54,74.91,36900.0,59.1727,59.4663,59.1331,59.4266,36900.0
2011-12-19 12:30:00,74.86,75.0,74.63,74.97,30300.0,59.3869,59.498,59.2045,59.4742,30300.0
2011-12-19 13:00:00,74.99,75.03,74.72,74.82,18200.0,59.4901,59.5218,59.2759,59.3552,18200.0
2011-12-19 13:30:00,74.84,74.93,74.45,74.86,40400.0,59.3711,59.4425,59.0617,59.3869,40400.0
2011-12-19 14:00:00,74.84,74.89,74.43,74.55,46000.0,59.3711,59.4107,59.0458,59.141,46000.0
2011-12-19 14:30:00,74.51,74.7,74.44,74.66,31400.0,59.1093,59.26,59.0537,59.2283,31400.0
2011-12-19 15:00:00,74.7,74.7,73.91,73.94,75500.0,59.26,59.26,58.6333,58.6571,75500.0
2011-12-19 15:30:00,73.94,74.04,73.62,73.87,154200.0,58.6571,58.7364,58.4032,58.6015,154200.0
2011-12-20 09:30:00,75.27,76.22,75.25,76.03,146800.0,59.7122,60.4658,59.6963,60.3151,146800.0
2011-12-20 10:00:00,76.01,76.23,75.69,76.15,91200.0,60.2992,60.4738,60.0454,60.4103,91200.0
2011-12-20 10:30:00,76.17,76.27,75.93,75.99,88700.0,60.4262,60.5055,60.2358,60.2834,88700.0
2011-12-20 11:00:00,75.99,76.63,75.99,76.53,63500.0,60.2834,60.7911,60.2834,60.7117,63500.0
2011-12-20 11:30:00,76.57,76.61,76.21,76.21,105100.0,60.7435,60.7752,60.4579,60.4579,105100.0
2011-12-20 12:00:00,76.27,76.27,75.92,76.09,54200.0,60.5055,60.5055,60.2278,60.3627,54200.0
2011-12-20 12:30:00,76.09,76.16,75.92,76.13,36700.0,60.3627,60.4182,60.2278,60.3944,36700.0
2011-12-20 13:00:00,76.2,76.52,76.18,76.22,63000.0,60.45,60.7038,60.4341,60.4658,63000.0
2011-12-20 13:30:00,76.2,76.39,76.15,76.38,80900.0,60.45,60.6007,60.4103,60.5927,80900.0
2011-12-20 14:00:00,76.39,76.41,76.09,76.27,33300.0,60.6007,60.6165,60.3627,60.5055,33300.0
2011-12-20 14:30:00,76.28,76.6,76.24,76.49,41200.0,60.5134,60.7673,60.4817,60.68,41200.0
2011-12-20 15:00:00,76.48,76.59,76.3,76.44,58700.0,60.6721,60.7593,60.5293,60.6403,58700.0
2011-12-20 15:30:00,76.45,76.74,76.34,76.45,207100.0,60.6483,60.8783,60.561,60.6483,207100.0
2011-12-21 09:30:00,76.1,76.2,75.34,75.39,152200.0,60.3706,60.45,59.7677,59.8074,152200.0
2011-12-21 10:00:00,75.34,75.76,74.96,75.55,62800.0,59.7677,60.1009,59.4663,59.9343,62800.0
2011-12-21 10:30:00,75.58,75.87,75.18,75.32,73100.0,59.9581,60.1882,59.6408,59.7518,73100.0
2011-12-21 11:00:00,75.27,75.29,74.8,74.97,77700.0,59.7122,59.728,59.3393,59.4742,77700.0
2011-12-21 11:30:00,74.97,75.27,74.96,75.23,53900.0,59.4742,59.7122,59.4663,59.6804,53900.0
2011-12-21 12:00:00,75.25,75.3,74.89,75.11,123900.0,59.6963,59.736,59.4107,59.5852,123900.0
2011-12-21 12:30:00,75.1,75.46,75.0,75.44,22200.0,59.5773,59.8629,59.498,59.847,22200.0
2011-12-21 13:00:00,75.46,75.66,75.3,75.31,45000.0,59.8629,60.0216,59.736,59.7439,45000.0
2011-12-21 13:30:00,75.35,75.7,75.2,75.64,17500.0,59.7756,60.0533,59.6566,60.0057,17500.0
2011-12-21 14:00:00,75.64,75.75,75.56,75.66,52200.0,60.0057,60.093,59.9422,60.0216,52200.0
2011-12-21 14:30:00,75.68,75.82,75.56,75.7,49900.0,60.0374,60.1485,59.9422,60.0533,49900.0
2011-12-21 15:00:00,75.71,75.85,75.61,75.74,101200.0,60.0612,60.1723,59.9819,60.085,101200.0
2011-12-21 15:30:00,75.77,76.18,75.71,76.0,107100.0,60.1088,60.4341,60.0612,60.2913,107100.0
2011-12-22 09:30:00,76.37,76.76,76.0,76.41,79200.0,60.5848,60.8942,60.2913,60.6165,79200.0
2011-12-22 10:00:00,76.48,76.58,75.98,76.08,110900.0,60.6721,60.7514,60.2754,60.3548,110900.0
2011-12-22 10:30:00,76.03,76.1,75.63,75.77,157100.0,60.3151,60.3706,59.9978,60.1088,157100.0
2011-12-22 11:00:00,75.74,75.9,75.57,75.66,71000.0,60.085,60.212,59.9502,60.0216,71000.0
2011-12-22 11:30:00,75.71,75.9,75.56,75.6,78100.0,60.0612,60.212,59.9422,59.974,78100.0
2011-12-22 12:00:00,75.61,75.99,75.59,75.99,71600.0,59.9819,60.2834,59.966,60.2834,71600.0
2011-12-22 12:30:00,75.98,76.0,75.86,76.0,35200.0,60.2754,60.2913,60.1802,60.2913,35200.0
2011-12-22 13:00:00,75.99,76.24,75.99,76.12,39900.0,60.2834,60.4817,60.2834,60.3865,39900.0
2011-12-22 13:30:00,76.12,76.22,76.07,76.1,62400.0,60.3865,60.4658,60.3468,60.3706,62400.0
2011-12-22 14:00:00,76.09,76.35,76.02,76.25,53400.0,60.3627,60.5689,60.3072,60.4896,53400.0
2011-12-22 14:30:00,76.25,76.35,76.13,76.17,57800.0,60.4896,60.5689,60.3944,60.4262,57800.0
2011-12-22 15:00:00,76.19,76.36,76.18,76.3,61200.0,60.442,60.5769,60.4341,60.5293,61200.0
2011-12-22 15:30:00,76.3,76.37,76.01,76.13,150200.0,60.5293,60.5848,60.2992,60.3944,150200.0
2011-12-23 09:30:00,76.75,76.78,76.35,76.73,90800.0,60.8863,60.9101,60.5689,60.8704,90800.0
2011-12-23 10:00:00,76.73,76.83,76.5,76.56,78300.0,60.8704,60.9497,60.6879,60.7355,78300.0
2011-12-23 10:30:00,76.54,76.71,76.49,76.69,53000.0,60.7197,60.8545,60.68,60.8387,53000.0
2011-12-23 11:00:00,76.72,77.0,76.72,77.0,37200.0,60.8625,61.0846,60.8625,61.0846,37200.0
2011-12-23 11:30:00,77.02,77.26,77.02,77.26,37400.0,61.1005,61.2909,61.1005,61.2909,37400.0
2011-12-23 12:00:00,77.25,77.33,77.1,77.26,29000.0,61.2829,61.3464,61.1639,61.2909,29000.0
2011-12-23 12:30:00,77.28,77.41,77.28,77.34,23400.0,61.3067,61.4099,61.3067,61.3543,23400.0
2011-12-23 13:00:00,77.34,77.34,77.17,77.27,23100.0,61.3543,61.3543,61.2195,61.2988,23100.0
2011-12-23 13:30:00,77.29,77.42,77.22,77.4,20000.0,61.3147,61.4178,61.2591,61.4019,20000.0
2011-12-23 14:00:00,77.4,77.41,77.31,77.32,16500.0,61.4019,61.4099,61.3305,61.3385,16500.0
2011-12-23 14:30:00,77.31,77.47,77.31,77.38,36800.0,61.3305,61.4575,61.3305,61.3861,36800.0
2011-12-23 15:00:00,77.36,77.4,77.17,77.18,51200.0,61.3702,61.4019,61.2195,61.2274,51200.0
2011-12-23 15:30:00,77.18,77.45,77.16,77.42,78800.0,61.2274,61.4416,61.2115,61.4178,78800.0
2011-12-27 09:30:00,77.01,77.91,76.92,77.53,35200.0,61.0925,61.8065,61.0211,61.5051,35200.0
2011-12-27 10:00:00,77.55,77.74,77.46,77.7,80800.0,61.5209,61.6716,61.4495,61.6399,80800.0
2011-12-27 10:30:00,77.69,77.85,77.4,77.44,53600.0,61.632,61.7589,61.4019,61.4337,53600.0
2011-12-27 11:00:00,77.47,77.83,77.44,77.79,39000.0,61.4575,61.743,61.4337,61.7113,39000.0
2011-12-27 11:30:00,77.81,78.04,77.71,78.04,38900.0,61.7272,61.9096,61.6478,61.9096,38900.0
2011-12-27 12:00:00,78.02,78.29,78.01,78.28,66600.0,61.8938,62.108,61.8858,62.1,66600.0
2011-12-27 12:30:00,78.28,78.31,78.16,78.27,48700.0,62.1,62.1238,62.0048,62.0921,48700.0
2011-12-27 13:00:00,78.26,78.27,78.01,78.14,35300.0,62.0842,62.0921,61.8858,61.989,35300.0
2011-12-27 13:30:00,78.13,78.42,77.99,78.37,32800.0,61.981,62.2111,61.87,62.1714,32800.0
2011-12-27 14:00:00,78.41,78.52,78.25,78.34,46300.0,62.2032,62.2904,62.0762,62.1476,46300.0
2011-12-27 14:30:00,78.32,78.55,78.19,78.51,51600.0,62.1318,62.3142,62.0286,62.2825,51600.0
2011-12-27 15:00:00,78.52,78.52,78.15,78.17,66600.0,62.2904,62.2904,61.9969,62.0128,66600.0
2011-12-27 15:30:00,78.16,78.19,77.86,77.92,101400.0,62.0048,62.0286,61.7668,61.8144,101400.0
2011-12-28 09:30:00,77.85,78.1,76.99,77.2,34700.0,61.7589,61.9572,61.0767,61.2433,34700.0
2011-12-28 10:00:00,77.17,77.25,76.39,76.4,45100.0,61.2195,61.2829,60.6007,60.6086,45100.0
2011-12-28 10:30:00,76.41,76.48,76.12,76.16,70200.0,60.6165,60.6721,60.3865,60.4182,70200.0
2011-12-28 11:00:00,76.16,76.19,75.95,75.99,112800.0,60.4182,60.442,60.2516,60.2834,112800.0
2011-12-28 11:30:00,75.99,76.27,75.96,76.27,83500.0,60.2834,60.5055,60.2596,60.5055,83500.0
2011-12-28 12:00:00,76.24,76.29,75.95,76.08,62000.0,60.4817,60.5214,60.2516,60.3548,62000.0
2011-12-28 12:30:00,76.05,76.31,75.99,76.04,80800.0,60.331,60.5372,60.2834,60.323,80800.0
2011-12-28 13:00:00,76.07,76.31,75.99,76.31,46800.0,60.3468,60.5372,60.2834,60.5372,46800.0
2011-12-28 13:30:00,76.31,76.52,76.26,76.43,37800.0,60.5372,60.7038,60.4976,60.6324,37800.0
2011-12-28 14:00:00,76.41,76.48,76.0,76.11,27800.0,60.6165,60.6721,60.2913,60.3786,27800.0
2011-12-28 14:30:00,76.12,76.13,75.97,76.04,69300.0,60.3865,60.3944,60.2675,60.323,69300.0
2011-12-28 15:00:00,76.03,76.17,75.9,76.0,68800.0,60.3151,60.4262,60.212,60.2913,68800.0
2011-12-28 15:30:00,75.99,76.23,75.96,76.02,128600.0,60.2834,60.4738,60.2596,60.3072,128600.0
2011-12-29 09:30:00,76.02,76.63,75.93,76.41,45400.0,60.3072,60.7911,60.2358,60.6165,45400.0
2011-12-29 10:00:00,76.46,76.81,76.35,76.74,70800.0,60.6562,60.9339,60.5689,60.8783,70800.0
2011-12-29 10:30:00,76.74,77.05,76.74,76.89,65000.0,60.8783,61.1243,60.8783,60.9973,65000.0
2011-12-29 11:00:00,76.91,77.14,76.85,76.97,45700.0,61.0132,61.1957,60.9656,61.0608,45700.0
2011-12-29 11:30:00,77.04,77.32,77.01,77.21,27100.0,61.1163,61.3385,61.0925,61.2512,27100.0
2011-12-29 12:00:00,77.25,77.26,77.04,77.08,20000.0,61.2829,61.2909,61.1163,61.1481,20000.0
2011-12-29 12:30:00,77.07,77.11,76.89,77.07,35100.0,61.1401,61.1719,60.9973,61.1401,35100.0
2011-12-29 13:00:00,77.08,77.13,76.82,77.04,71100.0,61.1481,61.1877,60.9418,61.1163,71100.0
2011-12-29 13:30:00,77.05,77.05,76.64,76.65,57200.0,61.1243,61.1243,60.799,60.8069,57200.0
2011-12-29 14:00:00,76.67,76.76,76.59,76.61,20500.0,60.8228,60.8942,60.7593,60.7752,20500.0
2011-12-29 14:30:00,76.62,76.76,76.55,76.59,48900.0,60.7831,60.8942,60.7276,60.7593,48900.0
2011-12-29 15:00:00,76.58,76.67,76.45,76.52,37000.0,60.7514,60.8228,60.6483,60.7038,37000.0
2011-12-29 15:30:00,76.51,76.85,76.5,76.75,88700.0,60.6959,60.9656,60.6879,60.8863,88700.0
2011-12-30 09:30:00,76.85,76.85,76.23,76.3,85900.0,60.9656,60.9656,60.4738,60.5293,85900.0
2011-12-30 10:00:00,76.26,76.59,76.26,76.48,61100.0,60.4976,60.7593,60.4976,60.6721,61100.0
2011-12-30 10:30:00,76.52,76.78,76.44,76.77,55000.0,60.7038,60.9101,60.6403,60.9021,55000.0
2011-12-30 11:00:00,76.79,77.02,76.75,76.95,44700.0,60.918,61.1005,60.8863,61.0449,44700.0
2011-12-30 11:30:00,76.96,77.1,76.88,76.9,29200.0,61.0529,61.1639,60.9894,61.0053,29200.0
2011-12-30 12:00:00,76.89,77.0,76.88,76.97,21800.0,60.9973,61.0846,60.9894,61.0608,21800.0
2011-12-30 12:30:00,76.96,77.04,76.95,77.02,32800.0,61.0529,61.1163,61.0449,61.1005,32800.0
2011-12-30 13:00:00,77.01,77.03,76.77,76.77,16800.0,61.0925,61.1084,60.9021,60.9021,16800.0
2011-12-30 13:30:00,76.8,76.89,76.72,76.76,35100.0,60.9259,60.9973,60.8625,60.8942,35100.0
2011-12-30 14:00:00,76.74,76.79,76.53,76.62,43100.0,60.8783,60.918,60.7117,60.7831,43100.0
2011-12-30 14:30:00,76.62,76.66,76.55,76.59,16600.0,60.7831,60.8149,60.7276,60.7593,16600.0
2011-12-30 15:00:00,76.61,76.76,76.53,76.53,73700.0,60.7752,60.8942,60.7117,60.7117,73700.0
2011-12-30 15:30:00,76.53,76.56,76.24,76.26,202100.0,60.7117,60.7355,60.4817,60.4976,202100.0
2012-01-03 09:30:00,78.31,79.02,78.28,79.02,185800.0,62.1238,62.6871,62.1,62.6871,185800.0
2012-01-03 10:00:00,79.01,79.72,78.98,79.44,164900.0,62.6791,63.2424,62.6553,63.0203,164900.0
2012-01-03 10:30:00,79.46,79.71,79.24,79.69,117000.0,63.0361,63.2345,62.8616,63.2186,117000.0
2012-01-03 11:00:00,79.71,79.76,79.39,79.54,94400.0,63.2345,63.2741,62.9806,63.0996,94400.0
2012-01-03 11:30:00,79.51,79.58,79.24,79.32,70500.0,63.0758,63.1313,62.8616,62.9251,70500.0
2012-01-03 12:00:00,79.29,79.32,78.85,78.96,102200.0,62.9013,62.9251,62.5522,62.6395,102200.0
2012-01-03 12:30:00,78.92,78.95,78.17,78.34,88700.0,62.6077,62.6315,62.0128,62.1476,88700.0
2012-01-03 13:00:00,78.33,78.51,78.2,78.29,88200.0,62.1397,62.2825,62.0366,62.108,88200.0
2012-01-03 13:30:00,78.28,78.85,78.24,78.63,104100.0,62.1,62.5522,62.0683,62.3777,104100.0
2012-01-03 14:00:00,78.64,78.82,78.61,78.74,70000.0,62.3856,62.5284,62.3618,62.465,70000.0
2012-01-03 14:30:00,78.79,79.09,78.74,79.06,84500.0,62.5046,62.7426,62.465,62.7188,84500.0
2012-01-03 15:00:00,79.05,79.07,78.78,78.96,108600.0,62.7109,62.7267,62.4967,62.6395,108600.0
2012-01-03 15:30:00,78.96,79.18,78.75,78.82,282200.0,62.6395,62.814,62.4729,62.5284,282200.0
2012-01-04 09:30:00,78.79,79.06,78.47,79.06,113300.0,62.5046,62.7188,62.2508,62.7188,113300.0
2012-01-04 10:00:00,78.99,79.24,78.85,78.98,73500.0,62.6633,62.8616,62.5522,62.6553,73500.0
2012-01-04 10:30:00,78.96,78.96,78.42,78.74,72900.0,62.6395,62.6395,62.2111,62.465,72900.0
2012-01-04 11:00:00,78.75,78.95,78.49,78.53,90500.0,62.4729,62.6315,62.2666,62.2984,90500.0
2012-01-04 11:30:00,78.54,78.86,78.47,78.68,329500.0,62.3063,62.5601,62.2508,62.4174,329500.0
2012-01-04 12:00:00,78.69,78.95,78.56,78.79,112400.0,62.4253,62.6315,62.3222,62.5046,112400.0
2012-01-04 12:30:00,78.79,78.8,78.65,78.68,117800.0,62.5046,62.5125,62.3936,62.4174,117800.0
2012-01-04 13:00:00,78.67,78.67,78.37,78.52,71700.0,62.4094,62.4094,62.1714,62.2904,71700.0
2012-01-04 13:30:00,78.49,78.84,78.49,78.76,50600.0,62.2666,62.5443,62.2666,62.4808,50600.0
2012-01-04 14:00:00,78.75,78.81,78.51,78.52,58200.0,62.4729,62.5205,62.2825,62.2904,58200.0
2012-01-04 14:30:00,78.52,78.94,78.49,78.84,63300.0,62.2904,62.6236,62.2666,62.5443,63300.0
2012-01-04 15:00:00,78.84,78.85,78.4,78.41,142000.0,62.5443,62.5522,62.1952,62.2032,142000.0
2012-01-04 15:30:00,78.42,78.74,78.42,78.51,251400.0,62.2111,62.465,62.2111,62.2825,251400.0
2012-01-05 09:30:00,77.66,77.75,77.05,77.44,231600.0,61.6082,61.6796,61.1243,61.4337,231600.0
2012-01-05 10:00:00,77.41,77.49,76.98,77.41,188100.0,61.4099,61.4733,61.0687,61.4099,188100.0
2012-01-05 10:30:00,77.42,77.46,77.16,77.34,221100.0,61.4178,61.4495,61.2115,61.3543,221100.0
2012-01-05 11:00:00,77.29,77.82,77.22,77.8,114700.0,61.3147,61.7351,61.2591,61.7192,114700.0
2012-01-05 11:30:00,77.77,77.89,77.71,77.74,94600.0,61.6954,61.7906,61.6478,61.6716,94600.0
2012-01-05 12:00:00,77.75,78.18,77.68,78.14,189300.0,61.6796,62.0207,61.624,61.989,189300.0
2012-01-05 12:30:00,78.14,78.63,77.98,78.53,114900.0,61.989,62.3777,61.862,62.2984,114900.0
2012-01-05 13:00:00,78.56,78.72,78.37,78.7,70300.0,62.3222,62.4491,62.1714,62.4332,70300.0
2012-01-05 13:30:00,78.72,78.85,78.64,78.64,73200.0,62.4491,62.5522,62.3856,62.3856,73200.0
2012-01-05 14:00:00,78.65,78.77,78.4,78.5,68000.0,62.3936,62.4888,62.1952,62.2746,68000.0
2012-01-05 14:30:00,78.49,78.81,78.49,78.72,102600.0,62.2666,62.5205,62.2666,62.4491,102600.0
2012-01-05 15:00:00,78.72,79.07,78.67,78.86,170500.0,62.4491,62.7267,62.4094,62.5601,170500.0
2012-01-05 15:30:00,78.87,79.25,78.75,78.97,217700.0,62.5681,62.8695,62.4729,62.6474,217700.0
2012-01-06 09:30:00,79.23,79.41,78.21,78.75,262600.0,62.8537,62.9965,62.0445,62.4729,262600.0
2012-01-06 10:00:00,78.76,78.87,78.25,78.25,115000.0,62.4808,62.5681,62.0762,62.0762,115000.0
2012-01-06 10:30:00,78.26,78.5,77.96,77.99,111300.0,62.0842,62.2746,61.8462,61.87,111300.0
2012-01-06 11:00:00,78.0,78.25,77.95,78.16,113500.0,61.8779,62.0762,61.8382,62.0048,113500.0
2012-01-06 11:30:00,78.17,78.18,78.04,78.15,116600.0,62.0128,62.0207,61.9096,61.9969,116600.0
2012-01-06 12:00:00,78.15,78.17,77.87,77.95,89700.0,61.9969,62.0128,61.7748,61.8382,89700.0
2012-01-06 12:30:00,77.95,78.02,77.61,77.62,69100.0,61.8382,61.8938,61.5685,61.5764,69100.0
2012-01-06 13:00:00,77.63,77.7,77.22,77.23,148400.0,61.5844,61.6399,61.2591,61.2671,148400.0
2012-01-06 13:30:00,77.24,78.02,77.22,78.01,172300.0,61.275,61.8938,61.2591,61.8858,172300.0
2012-01-06 14:00:00,78.01,78.01,76.92,77.39,937200.0,61.8858,61.8858,61.0211,61.394,937200.0
2012-01-06 14:30:00,77.37,77.77,77.12,77.46,220600.0,61.3781,61.6954,61.1798,61.4495,220600.0
2012-01-06 15:00:00,77.46,77.8,77.44,77.79,95000.0,61.4495,61.7192,61.4337,61.7113,95000.0
2012-01-06 15:30:00,77.79,77.86,77.52,77.64,258100.0,61.7113,61.7668,61.4971,61.5923,258100.0
2012-01-09 09:30:00,77.93,78.14,77.18,78.02,213700.0,61.8224,61.989,61.2274,61.8938,213700.0
2012-01-09 10:00:00,78.02,78.39,77.66,78.29,110600.0,61.8938,62.1873,61.6082,62.108,110600.0
2012-01-09 10:30:00,78.31,78.31,77.95,78.0,114500.0,62.1238,62.1238,61.8382,61.8779,114500.0
2012-01-09 11:00:00,78.03,78.05,77.64,77.68,113300.0,61.9017,61.9176,61.5923,61.624,113300.0
2012-01-09 11:30:00,77.68,78.25,77.65,77.91,102500.0,61.624,62.0762,61.6002,61.8065,102500.0
2012-01-09 12:00:00,77.99,78.07,77.86,78.01,46100.0,61.87,61.9334,61.7668,61.8858,46100.0
2012-01-09 12:30:00,78.02,78.31,77.97,78.28,40100.0,61.8938,62.1238,61.8541,62.1,40100.0
2012-01-09 13:00:00,78.28,78.59,78.27,78.59,51600.0,62.1,62.346,62.0921,62.346,51600.0
2012-01-09 13:30:00,78.58,78.72,78.44,78.72,59100.0,62.338,62.4491,62.227,62.4491,59100.0
2012-01-09 14:00:00,78.72,78.91,78.63,78.77,132300.0,62.4491,62.5998,62.3777,62.4888,132300.0
2012-01-09 14:30:00,78.78,79.03,78.74,78.74,142700.0,62.4967,62.695,62.465,62.465,142700.0
2012-01-09 15:00:00,78.73,78.94,78.71,78.77,96600.0,62.457,62.6236,62.4412,62.4888,96600.0
2012-01-09 15:30:00,78.77,78.96,78.72,78.79,175100.0,62.4888,62.6395,62.4491,62.5046,175100.0
2012-01-10 09:30:00,80.08,80.66,79.85,80.1,138900.0,63.528,63.9881,63.3455,63.5438,138900.0
2012-01-10 10:00:00,80.1,80.71,79.95,79.97,112800.0,63.5438,64.0278,63.4249,63.4407,112800.0
2012-01-10 10:30:00,79.99,80.44,79.83,80.37,139100.0,63.4566,63.8136,63.3297,63.758,139100.0
2012-01-10 11:00:00,80.34,80.62,80.22,80.59,82600.0,63.7342,63.9564,63.639,63.9326,82600.0
2012-01-10 11:30:00,80.59,80.78,80.52,80.67,43800.0,63.9326,64.0833,63.877,63.996,43800.0
2012-01-10 12:00:00,80.71,80.8,80.4,80.53,41500.0,64.0278,64.0992,63.7818,63.885,41500.0
2012-01-10 12:30:00,80.51,80.82,80.49,80.81,52900.0,63.8691,64.115,63.8532,64.1071,52900.0
2012-01-10 13:00:00,80.81,80.84,80.61,80.69,78500.0,64.1071,64.1309,63.9484,64.0119,78500.0
2012-01-10 13:30:00,80.7,80.87,80.64,80.8,68000.0,64.0198,64.1547,63.9722,64.0992,68000.0
2012-01-10 14:00:00,80.82,81.0,80.74,80.92,57200.0,64.115,64.2578,64.0516,64.1944,57200.0
2012-01-10 14:30:00,80.92,81.16,80.89,81.07,70900.0,64.1944,64.3848,64.1706,64.3134,70900.0
2012-01-10 15:00:00,81.08,81.15,80.99,81.03,135100.0,64.3213,64.3768,64.2499,64.2816,135100.0
2012-01-10 15:30:00,81.03,81.33,80.77,81.22,459200.0,64.2816,64.5196,64.0754,64.4324,459200.0
2012-01-11 09:30:00,80.5,81.5,80.41,81.38,109700.0,63.8612,64.6545,63.7898,64.5593,109700.0
2012-01-11 10:00:00,81.38,81.73,81.21,81.7,155900.0,64.5593,64.8369,64.4244,64.8131,155900.0
2012-01-11 10:30:00,81.68,81.86,81.49,81.53,58500.0,64.7973,64.9401,64.6465,64.6783,58500.0
2012-01-11 11:00:00,81.53,81.66,81.3,81.3,58800.0,64.6783,64.7814,64.4958,64.4958,58800.0
2012-01-11 11:30:00,81.32,81.72,81.32,81.56,37700.0,64.5117,64.829,64.5117,64.7021,37700.0
2012-01-11 12:00:00,81.56,81.86,81.47,81.78,40000.0,64.7021,64.9401,64.6307,64.8766,40000.0
2012-01-11 12:30:00,81.78,81.83,81.65,81.71,43700.0,64.8766,64.9163,64.7735,64.8211,43700.0
2012-01-11 13:00:00,81.75,81.8,81.58,81.78,57600.0,64.8528,64.8925,64.7179,64.8766,57600.0
2012-01-11 13:30:00,81.76,81.95,81.63,81.69,47800.0,64.8607,65.0115,64.7576,64.8052,47800.0
2012-01-11 14:00:00,81.69,81.88,81.59,81.77,52700.0,64.8052,64.9559,64.7259,64.8687,52700.0
2012-01-11 14:30:00,81.74,81.82,81.59,81.68,78300.0,64.8449,64.9083,64.7259,64.7973,78300.0
2012-01-11 15:00:00,81.69,81.92,81.63,81.83,57900.0,64.8052,64.9877,64.7576,64.9163,57900.0
2012-01-11 15:30:00,81.83,81.89,81.66,81.69,143200.0,64.9163,64.9639,64.7814,64.8052,143200.0
2012-01-12 09:30:00,82.04,82.31,81.36,82.03,85700.0,65.0829,65.2971,64.5434,65.0749,85700.0
2012-01-12 10:00:00,82.02,82.13,81.51,81.69,69800.0,65.067,65.1543,64.6624,64.8052,69800.0
2012-01-12 10:30:00,81.67,82.0,81.47,81.89,77200.0,64.7893,65.0511,64.6307,64.9639,77200.0
2012-01-12 11:00:00,81.87,82.2,81.78,81.96,32100.0,64.948,65.2098,64.8766,65.0194,32100.0
2012-01-12 11:30:00,81.96,82.29,81.91,82.05,77800.0,65.0194,65.2812,64.9797,65.0908,77800.0
2012-01-12 12:00:00,82.05,82.59,81.97,82.56,65400.0,65.0908,65.5192,65.0273,65.4954,65400.0
2012-01-12 12:30:00,82.55,82.71,82.5,82.65,49700.0,65.4874,65.6144,65.4478,65.5668,49700.0
2012-01-12 13:00:00,82.64,82.89,82.62,82.83,45900.0,65.5588,65.7572,65.543,65.7096,45900.0
2012-01-12 13:30:00,82.85,82.94,82.72,82.9,68600.0,65.7254,65.7968,65.6223,65.7651,68600.0
2012-01-12 14:00:00,82.91,82.94,82.78,82.87,57600.0,65.773,65.7968,65.6699,65.7413,57600.0
2012-01-12 14:30:00,82.85,83.05,82.81,83.04,43700.0,65.7254,65.8841,65.6937,65.8762,43700.0
2012-01-12 15:00:00,83.04,83.2,82.91,83.13,90400.0,65.8762,66.0031,65.773,65.9476,90400.0
2012-01-12 15:30:00,83.12,83.14,82.88,83.07,179600.0,65.9396,65.9555,65.7492,65.9,179600.0
2012-01-13 09:30:00,82.12,82.77,81.76,82.59,106000.0,65.1463,65.662,64.8607,65.5192,106000.0
2012-01-13 10:00:00,82.58,82.79,81.33,82.02,136500.0,65.5112,65.6778,64.5196,65.067,136500.0
2012-01-13 10:30:00,81.97,82.37,81.82,82.37,45500.0,65.0273,65.3447,64.9083,65.3447,45500.0
2012-01-13 11:00:00,82.42,82.5,82.15,82.31,43300.0,65.3843,65.4478,65.1701,65.2971,43300.0
2012-01-13 11:30:00,82.34,82.42,82.15,82.36,23400.0,65.3209,65.3843,65.1701,65.3367,23400.0
2012-01-13 12:00:00,82.35,82.35,82.01,82.02,26600.0,65.3288,65.3288,65.0591,65.067,26600.0
2012-01-13 12:30:00,82.06,82.24,81.94,82.23,24000.0,65.0987,65.2415,65.0035,65.2336,24000.0
2012-01-13 13:00:00,82.21,82.24,81.97,82.12,28400.0,65.2177,65.2415,65.0273,65.1463,28400.0
2012-01-13 13:30:00,82.1,82.38,81.92,82.26,49400.0,65.1305,65.3526,64.9877,65.2574,49400.0
2012-01-13 14:00:00,82.29,82.41,82.07,82.32,40500.0,65.2812,65.3764,65.1067,65.305,40500.0
2012-01-13 14:30:00,82.34,82.5,82.28,82.43,44100.0,65.3209,65.4478,65.2733,65.3923,44100.0
2012-01-13 15:00:00,82.44,82.62,82.36,82.5,69700.0,65.4002,65.543,65.3367,65.4478,69700.0
2012-01-13 15:30:00,82.46,82.53,82.35,82.44,96700.0,65.4161,65.4716,65.3288,65.4002,96700.0
2012-01-17 09:30:00,83.48,84.6,83.48,83.9,179200.0,66.2252,67.1137,66.2252,66.5584,179200.0
2012-01-17 10:00:00,83.91,83.92,83.61,83.86,109100.0,66.5663,66.5743,66.3284,66.5267,109100.0
2012-01-17 10:30:00,83.86,84.09,83.8,84.09,128200.0,66.5267,66.7091,66.4791,66.7091,128200.0
2012-01-17 11:00:00,84.08,84.33,84.07,84.29,114300.0,66.7012,66.8995,66.6933,66.8678,114300.0
2012-01-17 11:30:00,84.29,84.43,84.22,84.3,49000.0,66.8678,66.9789,66.8123,66.8757,49000.0
2012-01-17 12:00:00,84.27,84.5,84.22,84.43,60500.0,66.8519,67.0344,66.8123,66.9789,60500.0
2012-01-17 12:30:00,84.44,84.44,83.73,83.81,152200.0,66.9868,66.9868,66.4236,66.487,152200.0
2012-01-17 13:00:00,83.78,84.01,83.7,83.87,158400.0,66.4632,66.6457,66.3998,66.5346,158400.0
2012-01-17 13:30:00,83.87,83.99,83.47,83.93,74400.0,66.5346,66.6298,66.2173,66.5822,74400.0
2012-01-17 14:00:00,83.95,84.01,83.89,83.98,54400.0,66.5981,66.6457,66.5505,66.6219,54400.0
2012-01-17 14:30:00,83.99,84.0,83.28,83.35,81500.0,66.6298,66.6377,66.0666,66.1221,81500.0
2012-01-17 15:00:00,83.34,83.38,82.94,83.2,126200.0,66.1142,66.1459,65.7968,66.0031,126200.0
2012-01-17 15:30:00,83.2,83.53,83.19,83.45,229800.0,66.0031,66.2649,65.9952,66.2014,229800.0
2012-01-18 09:30:00,83.25,84.04,82.59,83.85,112600.0,66.0428,66.6695,65.5192,66.5187,112600.0
2012-01-18 10:00:00,83.87,84.59,83.86,84.51,101900.0,66.5346,67.1058,66.5267,67.0423,101900.0
2012-01-18 10:30:00,84.52,84.61,84.0,84.12,61300.0,67.0503,67.1217,66.6377,66.7329,61300.0
2012-01-18 11:00:00,84.14,84.27,84.0,84.05,70100.0,66.7488,66.8519,66.6377,66.6774,70100.0
2012-01-18 11:30:00,84.02,84.18,83.56,83.63,109800.0,66.6536,66.7805,66.2887,66.3442,109800.0
2012-01-18 12:00:00,83.61,84.12,83.6,84.11,68800.0,66.3284,66.7329,66.3204,66.725,68800.0
2012-01-18 12:30:00,84.11,84.43,84.11,84.4,45900.0,66.725,66.9789,66.725,66.9551,45900.0
2012-01-18 13:00:00,84.41,84.5,84.27,84.43,33300.0,66.963,67.0344,66.8519,66.9789,33300.0
2012-01-18 13:30:00,84.44,84.55,84.11,84.37,69800.0,66.9868,67.0741,66.725,66.9313,69800.0
2012-01-18 14:00:00,84.37,84.72,84.22,84.64,57600.0,66.9313,67.2089,66.8123,67.1455,57600.0
2012-01-18 14:30:00,84.64,84.68,84.35,84.5,94700.0,67.1455,67.1772,66.9154,67.0344,94700.0
2012-01-18 15:00:00,84.52,84.87,84.47,84.75,162000.0,67.0503,67.3279,67.0106,67.2327,162000.0
2012-01-18 15:30:00,84.73,85.11,84.72,85.06,304800.0,67.2169,67.5183,67.2089,67.4786,304800.0
2012-01-19 09:30:00,85.49,85.66,84.96,85.41,242800.0,67.8198,67.9546,67.3993,67.7563,242800.0
2012-01-19 10:00:00,85.36,85.37,84.61,84.98,125200.0,67.7166,67.7246,67.1217,67.4152,125200.0
2012-01-19 10:30:00,84.98,86.18,84.98,85.92,261900.0,67.4152,68.3672,67.4152,68.1609,261900.0
2012-01-19 11:00:00,85.95,86.18,85.9,86.04,145800.0,68.1847,68.3672,68.145,68.2561,145800.0
2012-01-19 11:30:00,86.03,86.6,85.83,86.53,145300.0,68.2482,68.7003,68.0895,68.6448,145300.0
2012-01-19 12:00:00,86.54,86.56,86.0,86.01,88900.0,68.6527,68.6686,68.2244,68.2323,88900.0
2012-01-19 12:30:00,86.01,86.04,85.67,86.0,95300.0,68.2323,68.2561,67.9626,68.2244,95300.0
2012-01-19 13:00:00,86.0,86.41,86.0,86.11,97600.0,68.2244,68.5496,68.2244,68.3116,97600.0
2012-01-19 13:30:00,86.1,86.26,85.91,85.97,110700.0,68.3037,68.4306,68.153,68.2006,110700.0
2012-01-19 14:00:00,85.95,86.05,84.81,84.82,343700.0,68.1847,68.264,67.2803,67.2883,343700.0
2012-01-19 14:30:00,84.81,84.96,84.5,84.96,325800.0,67.2803,67.3993,67.0344,67.3993,325800.0
2012-01-19 15:00:00,84.94,85.2,84.8,85.04,289500.0,67.3835,67.5897,67.2724,67.4628,289500.0
2012-01-19 15:30:00,85.01,85.09,84.62,84.92,422100.0,67.439,67.5024,67.1296,67.3676,422100.0
2012-01-20 09:30:00,81.19,82.0,80.49,81.14,1463800.0,64.4086,65.0511,63.8532,64.3689,1463800.0
2012-01-20 10:00:00,81.14,81.77,80.85,81.07,648400.0,64.3689,64.8687,64.1388,64.3134,648400.0
2012-01-20 10:30:00,81.08,81.79,80.8,80.87,478100.0,64.3213,64.8845,64.0992,64.1547,478100.0
2012-01-20 11:00:00,80.86,81.19,80.5,80.68,358600.0,64.1468,64.4086,63.8612,64.004,358600.0
2012-01-20 11:30:00,80.7,81.03,80.57,80.76,159300.0,64.0198,64.2816,63.9167,64.0674,159300.0
2012-01-20 12:00:00,80.76,81.12,80.7,81.05,119400.0,64.0674,64.353,64.0198,64.2975,119400.0
2012-01-20 12:30:00,81.05,81.13,80.95,81.13,110200.0,64.2975,64.361,64.2182,64.361,110200.0
2012-01-20 13:00:00,81.12,81.32,81.1,81.26,89000.0,64.353,64.5117,64.3372,64.4641,89000.0
2012-01-20 13:30:00,81.28,81.31,81.13,81.19,204500.0,64.4799,64.5037,64.361,64.4086,204500.0
2012-01-20 14:00:00,81.19,81.2,81.06,81.09,160100.0,64.4086,64.4165,64.3054,64.3292,160100.0
2012-01-20 14:30:00,81.08,81.22,81.01,81.08,175400.0,64.3213,64.4324,64.2658,64.3213,175400.0
2012-01-20 15:00:00,81.09,81.27,81.08,81.27,175000.0,64.3292,64.472,64.3213,64.472,175000.0
2012-01-20 15:30:00,81.27,81.54,81.25,81.48,496100.0,64.472,64.6862,64.4562,64.6386,496100.0
2012-01-23 09:30:00,81.25,82.0,81.18,81.79,229000.0,64.4562,65.0511,64.4006,64.8845,229000.0
2012-01-23 10:00:00,81.83,81.91,81.01,81.02,252600.0,64.9163,64.9797,64.2658,64.2737,252600.0
2012-01-23 10:30:00,81.03,81.28,80.71,80.8,150900.0,64.2816,64.4799,64.0278,64.0992,150900.0
2012-01-23 11:00:00,80.79,80.95,80.31,80.76,131200.0,64.0912,64.2182,63.7104,64.0674,131200.0
2012-01-23 11:30:00,80.74,80.85,80.54,80.58,96700.0,64.0516,64.1388,63.8929,63.9246,96700.0
2012-01-23 12:00:00,80.61,80.83,80.56,80.79,89500.0,63.9484,64.123,63.9088,64.0912,89500.0
2012-01-23 12:30:00,80.82,80.99,80.78,80.94,89300.0,64.115,64.2499,64.0833,64.2102,89300.0
2012-01-23 13:00:00,80.92,81.36,80.92,81.34,68800.0,64.1944,64.5434,64.1944,64.5275,68800.0
2012-01-23 13:30:00,81.33,81.34,81.09,81.27,66500.0,64.5196,64.5275,64.3292,64.472,66500.0
2012-01-23 14:00:00,81.27,81.28,80.98,81.16,77400.0,64.472,64.4799,64.242,64.3848,77400.0
2012-01-23 14:30:00,81.17,81.43,81.06,81.4,87300.0,64.3927,64.5989,64.3054,64.5751,87300.0
2012-01-23 15:00:00,81.4,81.59,81.27,81.43,180000.0,64.5751,64.7259,64.472,64.5989,180000.0
2012-01-23 15:30:00,81.44,81.76,81.38,81.69,307200.0,64.6069,64.8607,64.5593,64.8052,307200.0
2012-01-24 09:30:00,81.08,81.4,80.93,81.05,181800.0,64.3213,64.5751,64.2023,64.2975,181800.0
2012-01-24 10:00:00,81.05,81.67,81.0,81.52,76600.0,64.2975,64.7893,64.2578,64.6703,76600.0
2012-01-24 10:30:00,81.52,81.9,81.48,81.72,133000.0,64.6703,64.9718,64.6386,64.829,133000.0
2012-01-24 11:00:00,81.73,81.75,81.44,81.45,79900.0,64.8369,64.8528,64.6069,64.6148,79900.0
2012-01-24 11:30:00,81.45,81.6,81.14,81.2,70400.0,64.6148,64.7338,64.3689,64.4165,70400.0
2012-01-24 12:00:00,81.2,81.25,81.06,81.11,83700.0,64.4165,64.4562,64.3054,64.3451,83700.0
2012-01-24 12:30:00,81.11,81.25,81.11,81.18,59900.0,64.3451,64.4562,64.3451,64.4006,59900.0
2012-01-24 13:00:00,81.18,81.18,80.87,81.0,70100.0,64.4006,64.4006,64.1547,64.2578,70100.0
2012-01-24 13:30:00,80.99,81.12,80.98,81.07,58700.0,64.2499,64.353,64.242,64.3134,58700.0
2012-01-24 14:00:00,81.09,81.19,81.05,81.15,66100.0,64.3292,64.4086,64.2975,64.3768,66100.0
2012-01-24 14:30:00,81.16,81.19,81.08,81.13,89300.0,64.3848,64.4086,64.3213,64.361,89300.0
2012-01-24 15:00:00,81.12,81.45,81.09,81.38,112000.0,64.353,64.6148,64.3292,64.5593,112000.0
2012-01-24 15:30:00,81.38,81.46,81.26,81.28,251100.0,64.5593,64.6227,64.4641,64.4799,251100.0
2012-01-25 09:30:00,81.17,81.17,80.41,80.41,149900.0,64.3927,64.3927,63.7898,63.7898,149900.0
2012-01-25 10:00:00,80.39,80.93,80.33,80.92,70300.0,63.7739,64.2023,63.7263,64.1944,70300.0
2012-01-25 10:30:00,80.92,81.09,80.85,81.02,155200.0,64.1944,64.3292,64.1388,64.2737,155200.0
2012-01-25 11:00:00,81.03,81.49,81.03,81.41,62300.0,64.2816,64.6465,64.2816,64.5831,62300.0
2012-01-25 11:30:00,81.41,81.44,81.16,81.17,31400.0,64.5831,64.6069,64.3848,64.3927,31400.0
2012-01-25 12:00:00,81.16,81.44,80.94,81.21,64200.0,64.3848,64.6069,64.2102,64.4244,64200.0
2012-01-25 12:30:00,81.17,81.5,80.98,81.33,65700.0,64.3927,64.6545,64.242,64.5196,65700.0
2012-01-25 13:00:00,81.39,81.98,81.34,81.95,94700.0,64.5672,65.0353,64.5275,65.0115,94700.0
2012-01-25 13:30:00,81.95,82.05,81.83,81.98,116600.0,65.0115,65.0908,64.9163,65.0353,116600.0
2012-01-25 14:00:00,82.0,82.02,81.46,81.58,67700.0,65.0511,65.067,64.6227,64.7179,67700.0
2012-01-25 14:30:00,81.63,81.9,81.6,81.89,93100.0,64.7576,64.9718,64.7338,64.9639,93100.0
2012-01-25 15:00:00,81.86,82.26,81.85,82.2,121000.0,64.9401,65.2574,64.9321,65.2098,121000.0
2012-01-25 15:30:00,82.23,82.68,82.23,82.38,212300.0,65.2336,65.5906,65.2336,65.3526,212300.0
2012-01-26 09:30:00,82.39,82.71,82.07,82.38,184800.0,65.3605,65.6144,65.1067,65.3526,184800.0
2012-01-26 10:00:00,82.36,82.4,81.5,81.57,170300.0,65.3367,65.3685,64.6545,64.71,170300.0
2012-01-26 10:30:00,81.58,81.62,81.0,81.22,130300.0,64.7179,64.7497,64.2578,64.4324,130300.0
2012-01-26 11:00:00,81.27,81.76,81.26,81.74,63300.0,64.472,64.8607,64.4641,64.8449,63300.0
2012-01-26 11:30:00,81.73,81.97,81.66,81.9,83300.0,64.8369,65.0273,64.7814,64.9718,83300.0
2012-01-26 12:00:00,81.93,82.04,81.65,81.7,105600.0,64.9956,65.0829,64.7735,64.8131,105600.0
2012-01-26 12:30:00,81.7,81.95,81.65,81.95,48800.0,64.8131,65.0115,64.7735,65.0115,48800.0
2012-01-26 13:00:00,81.94,82.08,81.91,82.0,45700.0,65.0035,65.1146,64.9797,65.0511,45700.0
2012-01-26 13:30:00,81.99,81.99,81.55,81.59,73900.0,65.0432,65.0432,64.6941,64.7259,73900.0
2012-01-26 14:00:00,81.59,81.68,81.37,81.67,122900.0,64.7259,64.7973,64.5513,64.7893,122900.0
2012-01-26 14:30:00,81.67,81.82,81.46,81.46,52400.0,64.7893,64.9083,64.6227,64.6227,52400.0
2012-01-26 15:00:00,81.47,81.52,81.16,81.17,131500.0,64.6307,64.6703,64.3848,64.3927,131500.0
2012-01-26 15:30:00,81.18,81.56,81.17,81.45,176500.0,64.4006,64.7021,64.3927,64.6148,176500.0
2012-01-27 09:30:00,81.14,81.82,81.06,81.7,101500.0,64.3689,64.9083,64.3054,64.8131,101500.0
2012-01-27 10:00:00,81.69,81.77,81.06,81.22,148600.0,64.8052,64.8687,64.3054,64.4324,148600.0
2012-01-27 10:30:00,81.23,81.36,80.92,81.05,70300.0,64.4403,64.5434,64.1944,64.2975,70300.0
2012-01-27 11:00:00,81.06,81.36,81.06,81.15,52200.0,64.3054,64.5434,64.3054,64.3768,52200.0
2012-01-27 11:30:00,81.13,81.23,80.86,81.18,115100.0,64.361,64.4403,64.1468,64.4006,115100.0
2012-01-27 12:00:00,81.2,81.28,81.0,81.23,32500.0,64.4165,64.4799,64.2578,64.4403,32500.0
2012-01-27 12:30:00,81.23,81.24,80.97,81.05,35200.0,64.4403,64.4482,64.234,64.2975,35200.0
2012-01-27 13:00:00,81.05,81.49,81.02,81.41,57400.0,64.2975,64.6465,64.2737,64.5831,57400.0
2012-01-27 13:30:00,81.45,81.55,81.39,81.51,28200.0,64.6148,64.6941,64.5672,64.6624,28200.0
2012-01-27 14:00:00,81.51,81.63,81.35,81.55,60400.0,64.6624,64.7576,64.5355,64.6941,60400.0
2012-01-27 14:30:00,81.54,81.79,81.53,81.72,52400.0,64.6862,64.8845,64.6783,64.829,52400.0
2012-01-27 15:00:00,81.74,81.81,81.59,81.77,67100.0,64.8449,64.9004,64.7259,64.8687,67100.0
2012-01-27 15:30:00,81.78,81.78,81.5,81.5,116100.0,64.8766,64.8766,64.6545,64.6545,116100.0
2012-01-30 09:30:00,80.71,81.2,80.51,80.92,103600.0,64.0278,64.4165,63.8691,64.1944,103600.0
2012-01-30 10:00:00,80.9,81.08,80.63,80.63,160500.0,64.1785,64.3213,63.9643,63.9643,160500.0
2012-01-30 10:30:00,80.69,80.97,80.63,80.82,43400.0,64.0119,64.234,63.9643,64.115,43400.0
2012-01-30 11:00:00,80.83,81.41,80.81,81.36,46500.0,64.123,64.5831,64.1071,64.5434,46500.0
2012-01-30 11:30:00,81.35,81.72,81.3,81.34,113100.0,64.5355,64.829,64.4958,64.5275,113100.0
2012-01-30 12:00:00,81.34,81.44,81.07,81.07,58200.0,64.5275,64.6069,64.3134,64.3134,58200.0
2012-01-30 12:30:00,81.09,81.19,80.86,81.07,34600.0,64.3292,64.4086,64.1468,64.3134,34600.0
2012-01-30 13:00:00,81.05,81.15,80.88,81.03,30000.0,64.2975,64.3768,64.1626,64.2816,30000.0
2012-01-30 13:30:00,81.06,81.43,81.04,81.34,36200.0,64.3054,64.5989,64.2896,64.5275,36200.0
2012-01-30 14:00:00,81.34,81.64,81.28,81.41,52200.0,64.5275,64.7655,64.4799,64.5831,52200.0
2012-01-30 14:30:00,81.41,81.53,81.37,81.47,43300.0,64.5831,64.6783,64.5513,64.6307,43300.0
2012-01-30 15:00:00,81.45,81.65,81.43,81.65,63800.0,64.6148,64.7735,64.5989,64.7735,63800.0
2012-01-30 15:30:00,81.65,81.7,81.31,81.48,105100.0,64.7735,64.8131,64.5037,64.6386,105100.0
2012-01-31 09:30:00,81.92,82.12,80.73,80.93,216100.0,64.9877,65.1463,64.0436,64.2023,216100.0
2012-01-31 10:00:00,80.89,80.96,80.37,80.38,140500.0,64.1706,64.2261,63.758,63.766,140500.0
2012-01-31 10:30:00,80.38,80.4,79.88,80.06,115300.0,63.766,63.7818,63.3693,63.5121,115300.0
2012-01-31 11:00:00,80.09,80.71,80.09,80.5,253600.0,63.5359,64.0278,63.5359,63.8612,253600.0
2012-01-31 11:30:00,80.51,80.74,80.42,80.65,95700.0,63.8691,64.0516,63.7977,63.9802,95700.0
2012-01-31 12:00:00,80.65,81.0,80.52,80.88,76200.0,63.9802,64.2578,63.877,64.1626,76200.0
2012-01-31 12:30:00,80.88,81.02,80.68,80.7,44900.0,64.1626,64.2737,64.004,64.0198,44900.0
2012-01-31 13:00:00,80.69,80.81,80.4,80.44,146900.0,64.0119,64.1071,63.7818,63.8136,146900.0
2012-01-31 13:30:00,80.48,80.48,80.18,80.24,89000.0,63.8453,63.8453,63.6073,63.6549,89000.0
2012-01-31 14:00:00,80.25,80.76,80.23,80.64,48900.0,63.6628,64.0674,63.647,63.9722,48900.0
2012-01-31 14:30:00,80.65,80.7,80.39,80.61,90900.0,63.9802,64.0198,63.7739,63.9484,90900.0
2012-01-31 15:00:00,80.62,80.81,80.46,80.71,110200.0,63.9564,64.1071,63.8294,64.0278,110200.0
2012-01-31 15:30:00,80.74,80.78,80.54,80.66,260600.0,64.0516,64.0833,63.8929,63.9881,260600.0
2012-02-01 09:30:00,82.26,82.51,81.32,81.4,191400.0,65.2574,65.4557,64.5117,64.5751,191400.0
2012-02-01 10:00:00,81.36,82.45,81.36,82.45,94300.0,64.5434,65.4081,64.5434,65.4081,94300.0
2012-02-01 10:30:00,82.43,82.67,82.4,82.52,70500.0,65.3923,65.5826,65.3685,65.4636,70500.0
2012-02-01 11:00:00,82.51,82.54,82.26,82.5,69600.0,65.4557,65.4795,65.2574,65.4478,69600.0
2012-02-01 11:30:00,82.5,82.56,82.33,82.41,94700.0,65.4478,65.4954,65.3129,65.3764,94700.0
2012-02-01 12:00:00,82.4,82.72,82.3,82.65,71800.0,65.3685,65.6223,65.2891,65.5668,71800.0
2012-02-01 12:30:00,82.66,82.73,82.51,82.57,35100.0,65.5747,65.6302,65.4557,65.5033,35100.0
2012-02-01 13:00:00,82.57,82.98,82.52,82.76,71500.0,65.5033,65.8286,65.4636,65.654,71500.0
2012-02-01 13:30:00,82.73,82.98,82.67,82.74,65400.0,65.6302,65.8286,65.5826,65.6382,65400.0
2012-02-01 14:00:00,82.74,82.92,82.68,82.81,81300.0,65.6382,65.781,65.5906,65.6937,81300.0
2012-02-01 14:30:00,82.81,82.84,82.6,82.75,55600.0,65.6937,65.7175,65.5271,65.6461,55600.0
2012-02-01 15:00:00,82.75,82.89,82.66,82.77,124600.0,65.6461,65.7572,65.5747,65.662,124600.0
2012-02-01 15:30:00,82.77,82.89,82.51,82.59,144200.0,65.662,65.7572,65.4557,65.5192,144200.0
2012-02-02 09:30:00,82.62,82.97,82.08,82.15,51800.0,65.543,65.8206,65.1146,65.1701,51800.0
2012-02-02 10:00:00,82.19,82.55,82.15,82.15,79500.0,65.2019,65.4874,65.1701,65.1701,79500.0
2012-02-02 10:30:00,82.13,82.6,82.08,82.38,93000.0,65.1543,65.5271,65.1146,65.3526,93000.0
2012-02-02 11:00:00,82.4,82.48,82.17,82.17,44400.0,65.3685,65.4319,65.186,65.186,44400.0
2012-02-02 11:30:00,82.13,82.34,81.8,82.25,42500.0,65.1543,65.3209,64.8925,65.2495,42500.0
2012-02-02 12:00:00,82.27,82.33,82.11,82.3,34200.0,65.2653,65.3129,65.1384,65.2891,34200.0
2012-02-02 12:30:00,82.3,82.36,82.01,82.36,85700.0,65.2891,65.3367,65.0591,65.3367,85700.0
2012-02-02 13:00:00,82.36,82.36,82.13,82.23,58000.0,65.3367,65.3367,65.1543,65.2336,58000.0
2012-02-02 13:30:00,82.22,82.44,82.2,82.44,53500.0,65.2257,65.4002,65.2098,65.4002,53500.0
2012-02-02 14:00:00,82.42,82.69,82.4,82.63,84400.0,65.3843,65.5985,65.3685,65.5509,84400.0
2012-02-02 14:30:00,82.63,82.8,82.57,82.74,75600.0,65.5509,65.6858,65.5033,65.6382,75600.0
2012-02-02 15:00:00,82.74,82.86,82.58,82.58,59000.0,65.6382,65.7334,65.5112,65.5112,59000.0
2012-02-02 15:30:00,82.58,82.72,82.52,82.53,200100.0,65.5112,65.6223,65.4636,65.4716,200100.0
2012-02-03 09:30:00,83.62,84.25,83.62,84.02,124700.0,66.3363,66.8361,66.3363,66.6536,124700.0
2012-02-03 10:00:00,84.05,84.99,84.05,84.96,159200.0,66.6774,67.4231,66.6774,67.3993,159200.0
2012-02-03 10:30:00,84.93,85.11,84.69,84.97,136200.0,67.3755,67.5183,67.1851,67.4073,136200.0
2012-02-03 11:00:00,84.93,85.16,84.72,85.0,101400.0,67.3755,67.558,67.2089,67.431,101400.0
2012-02-03 11:30:00,84.98,85.01,84.67,84.71,46300.0,67.4152,67.439,67.1693,67.201,46300.0
2012-02-03 12:00:00,84.7,84.84,84.35,84.53,121000.0,67.1931,67.3041,66.9154,67.0582,121000.0
2012-02-03 12:30:00,84.52,84.58,84.4,84.49,75500.0,67.0503,67.0979,66.9551,67.0265,75500.0
2012-02-03 13:00:00,84.48,84.59,84.35,84.55,50500.0,67.0185,67.1058,66.9154,67.0741,50500.0
2012-02-03 13:30:00,84.54,84.73,84.49,84.5,73200.0,67.0661,67.2169,67.0265,67.0344,73200.0
2012-02-03 14:00:00,84.53,85.12,84.48,85.11,127300.0,67.0582,67.5262,67.0185,67.5183,127300.0
2012-02-03 14:30:00,85.1,85.74,85.08,85.49,220500.0,67.5104,68.0181,67.4945,67.8198,220500.0
2012-02-03 15:00:00,85.46,85.74,85.46,85.68,157900.0,67.796,68.0181,67.796,67.9705,157900.0
2012-02-03 15:30:00,85.69,85.8,85.5,85.71,307600.0,67.9784,68.0657,67.8277,67.9943,307600.0
2012-02-06 09:30:00,85.15,86.99,85.15,86.92,252300.0,67.55,69.0097,67.55,68.9542,252300.0
2012-02-06 10:00:00,86.94,87.42,86.94,87.03,177900.0,68.9701,69.3509,68.9701,69.0415,177900.0
2012-02-06 10:30:00,87.01,87.16,86.5,86.71,220700.0,69.0256,69.1446,68.621,68.7876,220700.0
2012-02-06 11:00:00,86.76,87.04,86.71,86.81,59900.0,68.8273,69.0494,68.7876,68.8669,59900.0
2012-02-06 11:30:00,86.82,87.19,86.74,87.19,110900.0,68.8749,69.1684,68.8114,69.1684,110900.0
2012-02-06 12:00:00,87.19,87.2,86.66,86.7,74500.0,69.1684,69.1763,68.7479,68.7797,74500.0
2012-02-06 12:30:00,86.72,86.84,86.63,86.72,67800.0,68.7955,68.8907,68.7241,68.7955,67800.0
2012-02-06 13:00:00,86.7,86.71,86.45,86.48,60600.0,68.7797,68.7876,68.5813,68.6051,60600.0
2012-02-06 13:30:00,86.47,86.61,86.38,86.54,64600.0,68.5972,68.7083,68.5258,68.6527,64600.0
2012-02-06 14:00:00,86.55,86.61,86.42,86.56,71100.0,68.6607,68.7083,68.5575,68.6686,71100.0
2012-02-06 14:30:00,86.55,86.61,86.47,86.48,62900.0,68.6607,68.7083,68.5972,68.6051,62900.0
2012-02-06 15:00:00,86.48,86.65,86.4,86.49,113300.0,68.6051,68.74,68.5417,68.6131,113300.0
2012-02-06 15:30:00,86.47,86.78,86.47,86.69,229700.0,68.5972,68.8431,68.5972,68.7717,229700.0
2012-02-07 09:30:00,86.26,86.6,86.05,86.56,131700.0,68.4306,68.7003,68.264,68.6686,131700.0
2012-02-07 10:00:00,86.56,86.84,86.3,86.75,190200.0,68.6686,68.8907,68.4623,68.8193,190200.0
2012-02-07 10:30:00,86.75,87.34,86.74,87.34,109700.0,68.8193,69.2874,68.8114,69.2874,109700.0
2012-02-07 11:00:00,87.34,87.87,87.21,87.87,146700.0,69.2874,69.7078,69.1843,69.7078,146700.0
2012-02-07 11:30:00,87.88,87.93,87.3,87.3,83900.0,69.7158,69.7554,69.2557,69.2557,83900.0
2012-02-07 12:00:00,87.29,87.42,87.26,87.37,124300.0,69.2477,69.3509,69.2239,69.3112,124300.0
2012-02-07 12:30:00,87.35,88.06,87.35,88.0,122300.0,69.2953,69.8586,69.2953,69.811,122300.0
2012-02-07 13:00:00,88.0,88.05,87.75,88.0,114500.0,69.811,69.8506,69.6126,69.811,114500.0
2012-02-07 13:30:00,88.0,88.13,87.79,88.12,118900.0,69.811,69.9141,69.6444,69.9062,118900.0
2012-02-07 14:00:00,88.12,88.37,88.1,88.25,147000.0,69.9062,70.1045,69.8903,70.0093,147000.0
2012-02-07 14:30:00,88.24,88.24,87.88,87.88,135800.0,70.0014,70.0014,69.7158,69.7158,135800.0
2012-02-07 15:00:00,87.88,88.19,87.85,88.0,222300.0,69.7158,69.9617,69.692,69.811,222300.0
2012-02-07 15:30:00,88.0,88.01,87.71,87.75,412200.0,69.811,69.8189,69.5809,69.6126,412200.0
2012-02-08 09:30:00,87.7,88.14,87.32,88.05,167700.0,69.8808,70.2314,69.578,70.1596,167700.0
2012-02-08 10:00:00,88.06,88.07,87.74,88.02,157500.0,70.1676,70.1756,69.9126,70.1357,157500.0
2012-02-08 10:30:00,87.99,88.04,87.79,88.03,154400.0,70.1118,70.1517,69.9525,70.1437,154400.0
2012-02-08 11:00:00,88.04,88.05,87.72,87.86,210400.0,70.1517,70.1596,69.8967,70.0082,210400.0
2012-02-08 11:30:00,87.87,87.95,87.78,87.85,123200.0,70.0162,70.08,69.9445,70.0003,123200.0
2012-02-08 12:00:00,87.85,88.11,87.85,88.04,147000.0,70.0003,70.2074,70.0003,70.1517,147000.0
2012-02-08 12:30:00,88.05,88.15,87.98,88.15,108400.0,70.1596,70.2393,70.1039,70.2393,108400.0
2012-02-08 13:00:00,88.15,88.15,87.88,88.01,130100.0,70.2393,70.2393,70.0242,70.1278,130100.0
2012-02-08 13:30:00,88.01,88.02,87.73,87.87,183100.0,70.1278,70.1357,69.9047,70.0162,183100.0
2012-02-08 14:00:00,87.87,87.98,87.77,87.89,103800.0,70.0162,70.1039,69.9365,70.0321,103800.0
2012-02-08 14:30:00,87.89,88.01,87.8,87.98,120100.0,70.0321,70.1278,69.9604,70.1039,120100.0
2012-02-08 15:00:00,87.99,88.18,87.92,88.06,139700.0,70.1118,70.2632,70.0561,70.1676,139700.0
2012-02-08 15:30:00,88.07,88.27,88.03,88.17,345600.0,70.1756,70.3349,70.1437,70.2553,345600.0
2012-02-09 09:30:00,88.14,88.36,87.64,88.13,130100.0,70.2314,70.4067,69.8329,70.2234,130100.0
2012-02-09 10:00:00,88.13,88.19,87.66,87.82,104900.0,70.2234,70.2712,69.8489,69.9764,104900.0
2012-02-09 10:30:00,87.76,88.31,87.63,88.29,112800.0,69.9286,70.3668,69.825,70.3509,112800.0
2012-02-09 11:00:00,88.29,88.3,88.02,88.17,75100.0,70.3509,70.3588,70.1357,70.2553,75100.0
2012-02-09 11:30:00,88.17,88.32,87.84,88.25,59300.0,70.2553,70.3748,69.9923,70.319,59300.0
2012-02-09 12:00:00,88.26,88.46,88.26,88.35,62500.0,70.327,70.4863,70.327,70.3987,62500.0
2012-02-09 12:30:00,88.36,88.48,88.32,88.43,40000.0,70.4067,70.5023,70.3748,70.4624,40000.0
2012-02-09 13:00:00,88.45,88.53,88.29,88.5,43700.0,70.4784,70.5421,70.3509,70.5182,43700.0
2012-02-09 13:30:00,88.5,88.52,88.23,88.39,28500.0,70.5182,70.5341,70.3031,70.4306,28500.0
2012-02-09 14:00:00,88.4,88.42,88.19,88.33,61800.0,70.4385,70.4545,70.2712,70.3827,61800.0
2012-02-09 14:30:00,88.31,88.51,88.12,88.15,73800.0,70.3668,70.5262,70.2154,70.2393,73800.0
2012-02-09 15:00:00,88.16,88.23,88.04,88.21,78100.0,70.2473,70.3031,70.1517,70.2871,78100.0
2012-02-09 15:30:00,88.21,88.31,87.92,88.19,226700.0,70.2871,70.3668,70.0561,70.2712,226700.0
2012-02-10 09:30:00,87.07,87.18,86.51,86.78,127300.0,69.3788,69.4664,68.9325,69.1477,127300.0
2012-02-10 10:00:00,86.7,86.81,86.28,86.71,73400.0,69.0839,69.1716,68.7493,69.0919,73400.0
2012-02-10 10:30:00,86.66,87.0,86.55,86.93,57100.0,69.0521,69.323,68.9644,69.2672,57100.0
2012-02-10 11:00:00,86.97,87.23,86.89,87.09,33500.0,69.2991,69.5062,69.2353,69.3947,33500.0
2012-02-10 11:30:00,87.06,87.43,86.99,87.24,60600.0,69.3708,69.6656,69.315,69.5142,60600.0
2012-02-10 12:00:00,87.23,87.28,87.09,87.15,54900.0,69.5062,69.5461,69.3947,69.4425,54900.0
2012-02-10 12:30:00,87.11,87.38,87.11,87.29,17400.0,69.4106,69.6258,69.4106,69.5541,17400.0
2012-02-10 13:00:00,87.35,87.37,87.1,87.12,24600.0,69.6019,69.6178,69.4027,69.4186,24600.0
2012-02-10 13:30:00,87.12,87.38,87.09,87.23,111000.0,69.4186,69.6258,69.3947,69.5062,111000.0
2012-02-10 14:00:00,87.25,87.45,87.21,87.4,76700.0,69.5222,69.6815,69.4903,69.6417,76700.0
2012-02-10 14:30:00,87.37,87.43,87.3,87.35,76900.0,69.6178,69.6656,69.562,69.6019,76900.0
2012-02-10 15:00:00,87.34,87.44,87.2,87.36,121200.0,69.5939,69.6736,69.4823,69.6098,121200.0
2012-02-10 15:30:00,87.38,87.59,87.28,87.56,191400.0,69.6258,69.7931,69.5461,69.7692,191400.0
2012-02-13 09:30:00,88.52,88.65,88.12,88.44,141900.0,70.5341,70.6377,70.2154,70.4704,141900.0
2012-02-13 10:00:00,88.47,88.75,88.01,88.26,118100.0,70.4943,70.7174,70.1278,70.327,118100.0
2012-02-13 10:30:00,88.28,88.67,88.02,88.66,86300.0,70.3429,70.6537,70.1357,70.6457,86300.0
2012-02-13 11:00:00,88.66,89.07,88.65,88.93,105600.0,70.6457,70.9724,70.6377,70.8608,105600.0
2012-02-13 11:30:00,88.9,89.42,88.84,89.11,91200.0,70.8369,71.2513,70.7891,71.0043,91200.0
2012-02-13 12:00:00,89.08,89.15,89.03,89.1,51500.0,70.9804,71.0361,70.9405,70.9963,51500.0
2012-02-13 12:30:00,89.09,89.55,88.99,89.55,96900.0,70.9883,71.3549,70.9086,71.3549,96900.0
2012-02-13 13:00:00,89.52,89.89,89.44,89.89,154200.0,71.331,71.6258,71.2672,71.6258,154200.0
2012-02-13 13:30:00,89.89,89.99,89.63,89.64,177300.0,71.6258,71.7055,71.4186,71.4266,177300.0
2012-02-13 14:00:00,89.62,89.92,89.57,89.92,87800.0,71.4106,71.6497,71.3708,71.6497,87800.0
2012-02-13 14:30:00,89.91,90.19,89.87,90.04,151000.0,71.6417,71.8648,71.6098,71.7453,151000.0
2012-02-13 15:00:00,90.04,90.24,89.81,90.19,107700.0,71.7453,71.9047,71.562,71.8648,107700.0
2012-02-13 15:30:00,90.17,90.37,90.03,90.26,270200.0,71.8489,72.0083,71.7373,71.9206,270200.0
2012-02-14 09:30:00,89.42,89.69,89.31,89.34,137800.0,71.2513,71.4664,71.1636,71.1875,137800.0
2012-02-14 10:00:00,89.34,89.48,88.78,89.07,193800.0,71.1875,71.2991,70.7413,70.9724,193800.0
2012-02-14 10:30:00,89.06,89.07,88.64,88.91,96000.0,70.9644,70.9724,70.6298,70.8449,96000.0
2012-02-14 11:00:00,88.9,89.2,88.75,89.19,60500.0,70.8369,71.076,70.7174,71.068,60500.0
2012-02-14 11:30:00,89.19,89.36,89.12,89.16,62300.0,71.068,71.2035,71.0122,71.0441,62300.0
2012-02-14 12:00:00,89.17,89.2,88.89,88.94,108200.0,71.0521,71.076,70.829,70.8688,108200.0
2012-02-14 12:30:00,88.94,89.07,88.79,88.85,102300.0,70.8688,70.9724,70.7493,70.7971,102300.0
2012-02-14 13:00:00,88.85,88.95,88.71,88.81,80800.0,70.7971,70.8768,70.6855,70.7652,80800.0
2012-02-14 13:30:00,88.81,89.03,88.6,88.84,108100.0,70.7652,70.9405,70.5979,70.7891,108100.0
2012-02-14 14:00:00,88.85,88.87,88.52,88.53,68900.0,70.7971,70.813,70.5341,70.5421,68900.0
2012-02-14 14:30:00,88.53,88.66,88.47,88.63,92700.0,70.5421,70.6457,70.4943,70.6218,92700.0
2012-02-14 15:00:00,88.65,88.8,88.32,88.33,80500.0,70.6377,70.7573,70.3748,70.3827,80500.0
2012-02-14 15:30:00,88.33,89.2,88.28,88.99,231900.0,70.3827,71.076,70.3429,70.9086,231900.0
2012-02-15 09:30:00,89.35,89.41,87.22,88.75,322300.0,71.1955,71.2433,69.4983,70.7174,322300.0
2012-02-15 10:00:00,88.79,88.8,87.9,87.97,205400.0,70.7493,70.7573,70.0401,70.0959,205400.0
2012-02-15 10:30:00,87.98,88.38,87.8,88.26,174500.0,70.1039,70.4226,69.9604,70.327,174500.0
2012-02-15 11:00:00,88.27,88.6,88.24,88.33,102100.0,70.3349,70.5979,70.311,70.3827,102100.0
2012-02-15 11:30:00,88.33,88.61,88.26,88.52,68300.0,70.3827,70.6059,70.327,70.5341,68300.0
2012-02-15 12:00:00,88.56,88.57,88.36,88.36,66500.0,70.566,70.574,70.4067,70.4067,66500.0
2012-02-15 12:30:00,88.37,88.41,87.78,87.93,115700.0,70.4146,70.4465,69.9445,70.064,115700.0
2012-02-15 13:00:00,87.87,88.28,87.68,88.22,116600.0,70.0162,70.3429,69.8648,70.2951,116600.0
2012-02-15 13:30:00,88.23,88.36,88.01,88.33,69000.0,70.3031,70.4067,70.1278,70.3827,69000.0
2012-02-15 14:00:00,88.35,88.42,87.8,88.12,119400.0,70.3987,70.4545,69.9604,70.2154,119400.0
2012-02-15 14:30:00,88.08,88.1,87.48,87.49,102800.0,70.1835,70.1995,69.7055,69.7134,102800.0
2012-02-15 15:00:00,87.49,87.69,87.39,87.57,125700.0,69.7134,69.8728,69.6337,69.7772,125700.0
2012-02-15 15:30:00,87.54,87.78,87.45,87.66,214900.0,69.7533,69.9445,69.6815,69.8489,214900.0
2012-02-16 09:30:00,87.58,89.06,87.57,88.74,193900.0,69.7851,70.9644,69.7772,70.7094,193900.0
2012-02-16 10:00:00,88.79,88.93,88.53,88.59,82000.0,70.7493,70.8608,70.5421,70.5899,82000.0
2012-02-16 10:30:00,88.63,88.69,88.04,88.18,93400.0,70.6218,70.6696,70.1517,70.2632,93400.0
2012-02-16 11:00:00,88.2,88.41,87.9,88.38,72600.0,70.2792,70.4465,70.0401,70.4226,72600.0
2012-02-16 11:30:00,88.35,89.18,88.31,89.15,73300.0,70.3987,71.06,70.3668,71.0361,73300.0
2012-02-16 12:00:00,89.17,89.26,88.72,88.84,121600.0,71.0521,71.1238,70.6935,70.7891,121600.0
2012-02-16 12:30:00,88.87,89.18,88.87,89.18,45900.0,70.813,71.06,70.813,71.06,45900.0
2012-02-16 13:00:00,89.18,89.55,89.12,89.18,111800.0,71.06,71.3549,71.0122,71.06,111800.0
2012-02-16 13:30:00,89.18,89.53,89.18,89.47,63600.0,71.06,71.3389,71.06,71.2911,63600.0
2012-02-16 14:00:00,89.48,89.49,89.22,89.26,53200.0,71.2991,71.3071,71.0919,71.1238,53200.0
2012-02-16 14:30:00,89.26,89.36,89.16,89.33,78900.0,71.1238,71.2035,71.0441,71.1796,78900.0
2012-02-16 15:00:00,89.33,89.37,89.0,89.09,78400.0,71.1796,71.2114,70.9166,70.9883,78400.0
2012-02-16 15:30:00,89.1,89.33,89.06,89.25,150600.0,70.9963,71.1796,70.9644,71.1158,150600.0
2012-02-17 09:30:00,89.89,89.92,89.2,89.45,173800.0,71.6258,71.6497,71.076,71.2752,173800.0
2012-02-17 10:00:00,89.45,89.55,89.17,89.26,57800.0,71.2752,71.3549,71.0521,71.1238,57800.0
2012-02-17 10:30:00,89.26,89.34,89.05,89.08,70500.0,71.1238,71.1875,70.9565,70.9804,70500.0
2012-02-17 11:00:00,89.08,89.15,88.91,89.15,43100.0,70.9804,71.0361,70.8449,71.0361,43100.0
2012-02-17 11:30:00,89.12,89.19,88.99,89.05,44600.0,71.0122,71.068,70.9086,70.9565,44600.0
2012-02-17 12:00:00,89.04,89.04,88.6,88.82,111300.0,70.9485,70.9485,70.5979,70.7732,111300.0
2012-02-17 12:30:00,88.83,89.12,88.78,88.88,43700.0,70.7812,71.0122,70.7413,70.821,43700.0
2012-02-17 13:00:00,88.88,88.9,88.74,88.88,49300.0,70.821,70.8369,70.7094,70.821,49300.0
2012-02-17 13:30:00,88.87,88.89,88.73,88.8,73900.0,70.813,70.829,70.7015,70.7573,73900.0
2012-02-17 14:00:00,88.8,88.81,88.68,88.72,58400.0,70.7573,70.7652,70.6616,70.6935,58400.0
2012-02-17 14:30:00,88.73,88.76,88.61,88.63,112300.0,70.7015,70.7254,70.6059,70.6218,112300.0
2012-02-17 15:00:00,88.63,88.77,88.59,88.71,146600.0,70.6218,70.7333,70.5899,70.6855,146600.0
2012-02-17 15:30:00,88.72,88.84,88.53,88.6,244400.0,70.6935,70.7891,70.5421,70.5979,244400.0
2012-02-21 09:30:00,88.64,90.0,88.64,89.99,164700.0,70.6298,71.7134,70.6298,71.7055,164700.0
2012-02-21 10:00:00,89.98,90.29,89.82,90.1,299000.0,71.6975,71.9445,71.57,71.7931,299000.0
2012-02-21 10:30:00,90.08,90.45,90.04,90.38,168500.0,71.7772,72.072,71.7453,72.0162,168500.0
2012-02-21 11:00:00,90.4,90.94,90.3,90.93,136300.0,72.0322,72.4624,71.9525,72.4545,136300.0
2012-02-21 11:30:00,90.93,91.0,90.64,90.69,117600.0,72.4545,72.5102,72.2234,72.2632,117600.0
2012-02-21 12:00:00,90.68,90.99,90.54,90.98,82000.0,72.2553,72.5023,72.1437,72.4943,82000.0
2012-02-21 12:30:00,90.97,91.0,90.71,90.71,85600.0,72.4863,72.5102,72.2792,72.2792,85600.0
2012-02-21 13:00:00,90.7,91.0,90.63,90.92,74400.0,72.2712,72.5102,72.2154,72.4465,74400.0
2012-02-21 13:30:00,90.93,90.99,90.78,90.81,100100.0,72.4545,72.5023,72.3349,72.3588,100100.0
2012-02-21 14:00:00,90.82,90.84,90.47,90.77,102800.0,72.3668,72.3828,72.0879,72.327,102800.0
2012-02-21 14:30:00,90.78,90.79,90.2,90.36,97300.0,72.3349,72.3429,71.8728,72.0003,97300.0
2012-02-21 15:00:00,90.34,90.38,89.95,90.0,186200.0,71.9843,72.0162,71.6736,71.7134,186200.0
2012-02-21 15:30:00,90.0,90.31,89.9,89.99,478900.0,71.7134,71.9604,71.6337,71.7055,478900.0
2012-02-22 09:30:00,89.83,90.44,89.4,89.99,151000.0,71.578,72.064,71.2353,71.7055,151000.0
2012-02-22 10:00:00,89.92,89.99,89.44,89.61,123300.0,71.6497,71.7055,71.2672,71.4027,123300.0
2012-02-22 10:30:00,89.61,89.81,89.34,89.45,75400.0,71.4027,71.562,71.1875,71.2752,75400.0
2012-02-22 11:00:00,89.52,89.81,89.44,89.53,46800.0,71.331,71.562,71.2672,71.3389,46800.0
2012-02-22 11:30:00,89.54,89.55,89.21,89.27,85500.0,71.3469,71.3549,71.0839,71.1318,85500.0
2012-02-22 12:00:00,89.26,89.68,89.21,89.61,88400.0,71.1238,71.4584,71.0839,71.4027,88400.0
2012-02-22 12:30:00,89.61,89.94,89.49,89.85,76800.0,71.4027,71.6656,71.3071,71.5939,76800.0
2012-02-22 13:00:00,89.85,90.35,89.81,90.16,52900.0,71.5939,71.9923,71.562,71.8409,52900.0
2012-02-22 13:30:00,90.15,90.37,89.92,90.25,61400.0,71.833,72.0083,71.6497,71.9126,61400.0
2012-02-22 14:00:00,90.22,90.25,90.01,90.25,45900.0,71.8887,71.9126,71.7214,71.9126,45900.0
2012-02-22 14:30:00,90.26,90.26,89.76,89.76,75700.0,71.9206,71.9206,71.5222,71.5222,75700.0
2012-02-22 15:00:00,89.76,89.92,89.61,89.77,41600.0,71.5222,71.6497,71.4027,71.5302,41600.0
2012-02-22 15:30:00,89.76,90.23,89.7,89.97,235800.0,71.5222,71.8967,71.4744,71.6895,235800.0
2012-02-23 09:30:00,89.68,90.17,89.36,89.57,108400.0,71.4584,71.8489,71.2035,71.3708,108400.0
2012-02-23 10:00:00,89.57,89.81,89.4,89.6,64600.0,71.3708,71.562,71.2353,71.3947,64600.0
2012-02-23 10:30:00,89.6,89.71,89.28,89.65,113200.0,71.3947,71.4824,71.1397,71.4345,113200.0
2012-02-23 11:00:00,89.62,89.79,89.4,89.6,82600.0,71.4106,71.5461,71.2353,71.3947,82600.0
2012-02-23 11:30:00,89.59,89.61,89.45,89.5,83400.0,71.3867,71.4027,71.2752,71.315,83400.0
2012-02-23 12:00:00,89.5,89.65,89.46,89.58,52900.0,71.315,71.4345,71.2831,71.3788,52900.0
2012-02-23 12:30:00,89.58,89.73,89.53,89.69,62700.0,71.3788,71.4983,71.3389,71.4664,62700.0
2012-02-23 13:00:00,89.7,89.75,89.51,89.63,45600.0,71.4744,71.5142,71.323,71.4186,45600.0
2012-02-23 13:30:00,89.66,90.08,89.61,90.03,84600.0,71.4425,71.7772,71.4027,71.7373,84600.0
2012-02-23 14:00:00,90.03,90.08,89.91,90.02,48700.0,71.7373,71.7772,71.6417,71.7294,48700.0
2012-02-23 14:30:00,90.01,90.28,89.94,90.25,76600.0,71.7214,71.9365,71.6656,71.9126,76600.0
2012-02-23 15:00:00,90.23,90.45,90.2,90.36,116600.0,71.8967,72.072,71.8728,72.0003,116600.0
2012-02-23 15:30:00,90.37,90.65,90.35,90.44,398200.0,72.0083,72.2314,71.9923,72.064,398200.0
2012-02-24 09:30:00,90.59,91.0,90.12,91.0,36200.0,72.1836,72.5102,71.809,72.5102,36200.0
2012-02-24 10:00:00,90.93,90.94,90.0,90.17,72300.0,72.4545,72.4624,71.7134,71.8489,72300.0
2012-02-24 10:30:00,90.23,90.49,90.13,90.16,51800.0,71.8967,72.1039,71.817,71.8409,51800.0
2012-02-24 11:00:00,90.15,90.48,90.13,90.28,45200.0,71.833,72.0959,71.817,71.9365,45200.0
2012-02-24 11:30:00,90.27,90.3,90.0,90.13,44600.0,71.9286,71.9525,71.7134,71.817,44600.0
2012-02-24 12:00:00,90.15,90.16,89.97,90.09,48900.0,71.833,71.8409,71.6895,71.7851,48900.0
2012-02-24 12:30:00,90.13,90.2,90.06,90.14,24700.0,71.817,71.8728,71.7612,71.825,24700.0
2012-02-24 13:00:00,90.14,90.28,90.09,90.18,34600.0,71.825,71.9365,71.7851,71.8569,34600.0
2012-02-24 13:30:00,90.17,90.19,89.86,89.96,33700.0,71.8489,71.8648,71.6019,71.6816,33700.0
2012-02-24 14:00:00,90.0,90.1,89.91,89.95,43500.0,71.7134,71.7931,71.6417,71.6736,43500.0
2012-02-24 14:30:00,89.95,89.96,89.68,89.87,106000.0,71.6736,71.6816,71.4584,71.6098,106000.0
2012-02-24 15:00:00,89.85,89.87,89.58,89.66,45400.0,71.5939,71.6098,71.3788,71.4425,45400.0
2012-02-24 15:30:00,89.66,89.75,89.51,89.65,158000.0,71.4425,71.5142,71.323,71.4345,158000.0
2012-02-27 09:30:00,88.67,89.2,88.67,89.2,144700.0,70.6537,71.076,70.6537,71.076,144700.0
2012-02-27 10:00:00,89.2,89.91,89.19,89.67,98900.0,71.076,71.6417,71.068,71.4505,98900.0
2012-02-27 10:30:00,89.67,90.08,89.42,89.99,44700.0,71.4505,71.7772,71.2513,71.7055,44700.0
2012-02-27 11:00:00,89.97,90.59,89.97,90.32,71500.0,71.6895,72.1836,71.6895,71.9684,71500.0
2012-02-27 11:30:00,90.35,90.43,90.1,90.37,51600.0,71.9923,72.0561,71.7931,72.0083,51600.0
2012-02-27 12:00:00,90.36,90.54,90.15,90.28,48600.0,72.0003,72.1437,71.833,71.9365,48600.0
2012-02-27 12:30:00,90.27,90.68,90.22,90.47,56700.0,71.9286,72.2553,71.8887,72.0879,56700.0
2012-02-27 13:00:00,90.45,90.45,90.21,90.25,45200.0,72.072,72.072,71.8808,71.9126,45200.0
2012-02-27 13:30:00,90.22,90.47,90.19,90.28,49900.0,71.8887,72.0879,71.8648,71.9365,49900.0
2012-02-27 14:00:00,90.27,90.45,90.19,90.28,44100.0,71.9286,72.072,71.8648,71.9365,44100.0
2012-02-27 14:30:00,90.28,90.35,90.18,90.29,40800.0,71.9365,71.9923,71.8569,71.9445,40800.0
2012-02-27 15:00:00,90.29,90.53,90.26,90.36,65800.0,71.9445,72.1357,71.9206,72.0003,65800.0
2012-02-27 15:30:00,90.36,90.56,90.24,90.29,150600.0,72.0003,72.1596,71.9047,71.9445,150600.0
2012-02-28 09:30:00,90.3,90.62,89.39,90.09,204400.0,71.9525,72.2075,71.2274,71.7851,204400.0
2012-02-28 10:00:00,90.09,90.45,89.85,90.23,119600.0,71.7851,72.072,71.5939,71.8967,119600.0
2012-02-28 10:30:00,90.23,90.69,90.22,90.36,87200.0,71.8967,72.2632,71.8887,72.0003,87200.0
2012-02-28 11:00:00,90.33,90.5,90.29,90.36,77400.0,71.9764,72.1118,71.9445,72.0003,77400.0
2012-02-28 11:30:00,90.4,90.44,90.13,90.3,115000.0,72.0322,72.064,71.817,71.9525,115000.0
2012-02-28 12:00:00,90.26,90.3,90.04,90.22,110600.0,71.9206,71.9525,71.7453,71.8887,110600.0
2012-02-28 12:30:00,90.22,90.51,90.19,90.41,43100.0,71.8887,72.1198,71.8648,72.0401,43100.0
2012-02-28 13:00:00,90.39,90.41,90.23,90.31,52700.0,72.0242,72.0401,71.8967,71.9604,52700.0
2012-02-28 13:30:00,90.29,90.34,90.03,90.15,56300.0,71.9445,71.9843,71.7373,71.833,56300.0
2012-02-28 14:00:00,90.17,90.27,90.05,90.13,83700.0,71.8489,71.9286,71.7533,71.817,83700.0
2012-02-28 14:30:00,90.13,90.31,90.08,90.22,54400.0,71.817,71.9604,71.7772,71.8887,54400.0
2012-02-28 15:00:00,90.21,90.39,90.14,90.24,49100.0,71.8808,72.0242,71.825,71.9047,49100.0
2012-02-28 15:30:00,90.25,90.43,90.18,90.24,176100.0,71.9126,72.0561,71.8569,71.9047,176100.0
2012-02-29 09:30:00,90.54,91.47,90.31,91.42,108500.0,72.1437,72.8847,71.9604,72.8449,108500.0
2012-02-29 10:00:00,91.38,91.44,90.85,91.11,181400.0,72.813,72.8608,72.3907,72.5979,181400.0
2012-02-29 10:30:00,91.1,91.22,90.24,90.31,122000.0,72.5899,72.6855,71.9047,71.9604,122000.0
2012-02-29 11:00:00,90.35,90.35,89.93,90.01,89800.0,71.9923,71.9923,71.6577,71.7214,89800.0
2012-02-29 11:30:00,89.96,90.54,89.76,90.54,103400.0,71.6816,72.1437,71.5222,72.1437,103400.0
2012-02-29 12:00:00,90.49,90.64,90.25,90.54,34800.0,72.1039,72.2234,71.9126,72.1437,34800.0
2012-02-29 12:30:00,90.54,90.61,90.33,90.51,26800.0,72.1437,72.1995,71.9764,72.1198,26800.0
2012-02-29 13:00:00,90.52,90.74,90.4,90.5,34800.0,72.1278,72.3031,72.0322,72.1118,34800.0
2012-02-29 13:30:00,90.5,90.69,90.43,90.68,31800.0,72.1118,72.2632,72.0561,72.2553,31800.0
2012-02-29 14:00:00,90.66,90.71,90.36,90.55,29400.0,72.2393,72.2792,72.0003,72.1517,29400.0
2012-02-29 14:30:00,90.54,90.55,90.23,90.23,62900.0,72.1437,72.1517,71.8967,71.8967,62900.0
2012-02-29 15:00:00,90.23,90.29,90.08,90.17,63000.0,71.8967,71.9445,71.7772,71.8489,63000.0
2012-02-29 15:30:00,90.16,90.18,89.74,89.82,207900.0,71.8409,71.8569,71.5063,71.57,207900.0
2012-03-01 09:30:00,90.07,90.68,89.94,90.19,75800.0,71.7692,72.2553,71.6656,71.8648,75800.0
2012-03-01 10:00:00,90.19,90.19,89.05,89.78,227600.0,71.8648,71.8648,70.9565,71.5381,227600.0
2012-03-01 10:30:00,89.79,89.79,88.58,88.82,156900.0,71.5461,71.5461,70.582,70.7732,156900.0
2012-03-01 11:00:00,88.82,88.98,88.36,88.91,141300.0,70.7732,70.9007,70.4067,70.8449,141300.0
2012-03-01 11:30:00,88.91,89.29,88.91,88.96,81100.0,70.8449,71.1477,70.8449,70.8847,81100.0
2012-03-01 12:00:00,88.93,89.69,88.83,89.49,100100.0,70.8608,71.4664,70.7812,71.3071,100100.0
2012-03-01 12:30:00,89.49,89.49,89.23,89.29,37100.0,71.3071,71.3071,71.0999,71.1477,37100.0
2012-03-01 13:00:00,89.26,89.51,89.19,89.51,40000.0,71.1238,71.323,71.068,71.323,40000.0
2012-03-01 13:30:00,89.54,89.57,89.25,89.43,99300.0,71.3469,71.3708,71.1158,71.2592,99300.0
2012-03-01 14:00:00,89.45,89.64,89.18,89.33,91700.0,71.2752,71.4266,71.06,71.1796,91700.0
2012-03-01 14:30:00,89.34,89.47,89.25,89.43,57200.0,71.1875,71.2911,71.1158,71.2592,57200.0
2012-03-01 15:00:00,89.43,89.51,88.95,89.19,105100.0,71.2592,71.323,70.8768,71.068,105100.0
2012-03-01 15:30:00,89.17,89.44,88.9,89.33,155600.0,71.0521,71.2672,70.8369,71.1796,155600.0
2012-03-02 09:30:00,89.34,89.63,89.11,89.2,91800.0,71.1875,71.4186,71.0043,71.076,91800.0
2012-03-02 10:00:00,89.23,89.66,89.15,89.48,51100.0,71.0999,71.4425,71.0361,71.2991,51100.0
2012-03-02 10:30:00,89.48,89.52,88.83,88.88,64900.0,71.2991,71.331,70.7812,70.821,64900.0
2012-03-02 11:00:00,88.9,89.1,88.73,89.04,35900.0,70.8369,70.9963,70.7015,70.9485,35900.0
2012-03-02 11:30:00,89.04,89.1,88.67,88.77,31900.0,70.9485,70.9963,70.6537,70.7333,31900.0
2012-03-02 12:00:00,88.77,88.85,88.53,88.59,53000.0,70.7333,70.7971,70.5421,70.5899,53000.0
2012-03-02 12:30:00,88.58,88.76,88.55,88.7,48200.0,70.582,70.7254,70.558,70.6776,48200.0
2012-03-02 13:00:00,88.68,88.75,88.43,88.47,38700.0,70.6616,70.7174,70.4624,70.4943,38700.0
2012-03-02 13:30:00,88.5,88.82,88.5,88.82,57700.0,70.5182,70.7732,70.5182,70.7732,57700.0
2012-03-02 14:00:00,88.83,88.89,88.7,88.71,30300.0,70.7812,70.829,70.6776,70.6855,30300.0
2012-03-02 14:30:00,88.72,88.79,88.5,88.55,66900.0,70.6935,70.7493,70.5182,70.558,66900.0
2012-03-02 15:00:00,88.57,88.83,88.5,88.8,57900.0,70.574,70.7812,70.5182,70.7573,57900.0
2012-03-02 15:30:00,88.81,88.96,88.42,88.55,139800.0,70.7652,70.8847,70.4545,70.558,139800.0
2012-03-05 09:30:00,88.47,88.77,87.84,88.16,70900.0,70.4943,70.7333,69.9923,70.2473,70900.0
2012-03-05 10:00:00,88.21,88.49,87.62,87.72,122000.0,70.2871,70.5102,69.817,69.8967,122000.0
2012-03-05 10:30:00,87.67,88.15,87.6,88.1,54400.0,69.8568,70.2393,69.8011,70.1995,54400.0
2012-03-05 11:00:00,88.11,88.23,87.75,88.06,58700.0,70.2074,70.3031,69.9206,70.1676,58700.0
2012-03-05 11:30:00,88.01,88.01,87.71,87.74,65400.0,70.1278,70.1278,69.8887,69.9126,65400.0
2012-03-05 12:00:00,87.69,87.85,87.61,87.73,37800.0,69.8728,70.0003,69.809,69.9047,37800.0
2012-03-05 12:30:00,87.69,87.73,87.45,87.55,34600.0,69.8728,69.9047,69.6815,69.7612,34600.0
2012-03-05 13:00:00,87.54,87.81,87.52,87.78,30600.0,69.7533,69.9684,69.7373,69.9445,30600.0
2012-03-05 13:30:00,87.78,87.78,87.39,87.41,40400.0,69.9445,69.9445,69.6337,69.6497,40400.0
2012-03-05 14:00:00,87.41,87.73,87.38,87.69,50600.0,69.6497,69.9047,69.6258,69.8728,50600.0
2012-03-05 14:30:00,87.7,88.07,87.6,88.0,98600.0,69.8808,70.1756,69.8011,70.1198,98600.0
2012-03-05 15:00:00,88.0,88.19,87.87,88.14,84300.0,70.1198,70.2712,70.0162,70.2314,84300.0
2012-03-05 15:30:00,88.14,88.32,88.09,88.18,209700.0,70.2314,70.3748,70.1915,70.2632,209700.0
2012-03-06 09:30:00,86.9,86.92,86.39,86.72,330300.0,69.2433,69.2592,68.8369,69.0999,330300.0
2012-03-06 10:00:00,86.72,86.75,86.28,86.32,230200.0,69.0999,69.1238,68.7493,68.7811,230200.0
2012-03-06 10:30:00,86.31,86.59,86.25,86.45,104900.0,68.7732,68.9963,68.7254,68.8847,104900.0
2012-03-06 11:00:00,86.44,86.81,86.42,86.75,75500.0,68.8768,69.1716,68.8608,69.1238,75500.0
2012-03-06 11:30:00,86.8,86.8,86.34,86.44,85600.0,69.1636,69.1636,68.7971,68.8768,85600.0
2012-03-06 12:00:00,86.43,86.47,86.11,86.2,109100.0,68.8688,68.9007,68.6138,68.6855,109100.0
2012-03-06 12:30:00,86.19,86.23,85.91,86.12,126500.0,68.6776,68.7094,68.4545,68.6218,126500.0
2012-03-06 13:00:00,86.12,86.18,85.95,86.0,88800.0,68.6218,68.6696,68.4863,68.5262,88800.0
2012-03-06 13:30:00,86.02,86.15,85.91,85.97,59200.0,68.5421,68.6457,68.4545,68.5023,59200.0
2012-03-06 14:00:00,85.96,86.0,85.49,85.5,104200.0,68.4943,68.5262,68.1198,68.1278,104200.0
2012-03-06 14:30:00,85.49,85.65,85.3,85.35,78400.0,68.1198,68.2473,67.9684,68.0082,78400.0
2012-03-06 15:00:00,85.35,85.66,85.35,85.57,99600.0,68.0082,68.2552,68.0082,68.1835,99600.0
2012-03-06 15:30:00,85.59,85.72,85.33,85.58,321700.0,68.1995,68.3031,67.9923,68.1915,321700.0
2012-03-07 09:30:00,85.88,86.25,85.58,86.04,138300.0,68.4305,68.7254,68.1915,68.558,138300.0
2012-03-07 10:00:00,86.04,86.14,85.64,85.69,47500.0,68.558,68.6377,68.2393,68.2792,47500.0
2012-03-07 10:30:00,85.69,86.15,85.67,85.89,47600.0,68.2792,68.6457,68.2632,68.4385,47600.0
2012-03-07 11:00:00,85.9,86.48,85.89,86.41,83500.0,68.4465,68.9086,68.4385,68.8529,83500.0
2012-03-07 11:30:00,86.41,86.52,86.24,86.3,72000.0,68.8529,68.9405,68.7174,68.7652,72000.0
2012-03-07 12:00:00,86.28,86.36,85.89,86.23,89300.0,68.7493,68.813,68.4385,68.7094,89300.0
2012-03-07 12:30:00,86.24,86.5,86.17,86.47,33300.0,68.7174,68.9246,68.6616,68.9007,33300.0
2012-03-07 13:00:00,86.45,86.58,86.32,86.51,92500.0,68.8847,68.9883,68.7811,68.9325,92500.0
2012-03-07 13:30:00,86.49,86.67,86.39,86.59,54200.0,68.9166,69.06,68.8369,68.9963,54200.0
2012-03-07 14:00:00,86.55,86.66,86.25,86.32,59400.0,68.9644,69.0521,68.7254,68.7811,59400.0
2012-03-07 14:30:00,86.3,86.42,86.27,86.38,73500.0,68.7652,68.8608,68.7413,68.829,73500.0
2012-03-07 15:00:00,86.38,86.42,86.2,86.36,77400.0,68.829,68.8608,68.6855,68.813,77400.0
2012-03-07 15:30:00,86.36,86.4,86.18,86.2,178300.0,68.813,68.8449,68.6696,68.6855,178300.0
2012-03-08 09:30:00,87.23,87.61,86.57,87.0,97000.0,69.5062,69.809,68.9804,69.323,97000.0
2012-03-08 10:00:00,86.98,87.04,86.69,86.86,28200.0,69.307,69.3549,69.076,69.2114,28200.0
2012-03-08 10:30:00,86.86,87.03,86.75,87.03,133100.0,69.2114,69.3469,69.1238,69.3469,133100.0
2012-03-08 11:00:00,87.04,87.52,87.0,87.37,61200.0,69.3549,69.7373,69.323,69.6178,61200.0
2012-03-08 11:30:00,87.35,87.49,87.19,87.32,55100.0,69.6019,69.7134,69.4744,69.578,55100.0
2012-03-08 12:00:00,87.32,87.59,87.32,87.53,39100.0,69.578,69.7931,69.578,69.7453,39100.0
2012-03-08 12:30:00,87.55,87.65,87.44,87.61,49900.0,69.7612,69.8409,69.6736,69.809,49900.0
2012-03-08 13:00:00,87.61,87.84,87.57,87.74,24300.0,69.809,69.9923,69.7772,69.9126,24300.0
2012-03-08 13:30:00,87.73,87.84,87.63,87.71,45900.0,69.9047,69.9923,69.825,69.8887,45900.0
2012-03-08 14:00:00,87.7,87.74,87.34,87.35,34500.0,69.8808,69.9126,69.5939,69.6019,34500.0
2012-03-08 14:30:00,87.36,87.96,87.33,87.83,41300.0,69.6098,70.0879,69.5859,69.9843,41300.0
2012-03-08 15:00:00,87.84,87.97,87.69,87.88,53000.0,69.9923,70.0959,69.8728,70.0242,53000.0
2012-03-08 15:30:00,87.89,87.95,87.78,87.85,176300.0,70.0321,70.08,69.9445,70.0003,176300.0
2012-03-09 09:30:00,88.25,88.25,87.47,87.58,55900.0,70.319,70.319,69.6975,69.7851,55900.0
2012-03-09 10:00:00,87.5,88.58,87.5,88.58,47900.0,69.7214,70.582,69.7214,70.582,47900.0
2012-03-09 10:30:00,88.55,88.72,88.5,88.64,57200.0,70.558,70.6935,70.5182,70.6298,57200.0
2012-03-09 11:00:00,88.6,88.82,88.45,88.75,38000.0,70.5979,70.7732,70.4784,70.7174,38000.0
2012-03-09 11:30:00,88.76,88.99,88.7,88.94,37100.0,70.7254,70.9086,70.6776,70.8688,37100.0
2012-03-09 12:00:00,88.94,89.2,88.92,89.0,38400.0,70.8688,71.076,70.8529,70.9166,38400.0
2012-03-09 12:30:00,89.0,89.05,88.94,89.0,25800.0,70.9166,70.9565,70.8688,70.9166,25800.0
2012-03-09 13:00:00,88.98,89.01,88.78,88.8,21500.0,70.9007,70.9246,70.7413,70.7573,21500.0
2012-03-09 13:30:00,88.79,88.88,88.73,88.79,22800.0,70.7493,70.821,70.7015,70.7493,22800.0
2012-03-09 14:00:00,88.81,88.82,88.55,88.65,19200.0,70.7652,70.7732,70.558,70.6377,19200.0
2012-03-09 14:30:00,88.65,88.78,88.24,88.3,59300.0,70.6377,70.7413,70.311,70.3588,59300.0
2012-03-09 15:00:00,88.31,88.55,88.19,88.22,61700.0,70.3668,70.558,70.2712,70.2951,61700.0
2012-03-09 15:30:00,88.22,88.38,88.09,88.22,101500.0,70.2951,70.4226,70.1915,70.2951,101500.0
2012-03-12 09:30:00,88.2,88.59,88.0,88.35,57800.0,70.2792,70.5899,70.1198,70.3987,57800.0
2012-03-12 10:00:00,88.33,88.36,88.0,88.3,57800.0,70.3827,70.4067,70.1198,70.3588,57800.0
2012-03-12 10:30:00,88.28,88.35,87.97,88.19,55800.0,70.3429,70.3987,70.0959,70.2712,55800.0
2012-03-12 11:00:00,88.2,88.5,88.07,88.48,110800.0,70.2792,70.5182,70.1756,70.5023,110800.0
2012-03-12 11:30:00,88.48,89.05,88.48,89.02,160800.0,70.5023,70.9565,70.5023,70.9325,160800.0
2012-03-12 12:00:00,89.0,89.09,88.79,88.79,162800.0,70.9166,70.9883,70.7493,70.7493,162800.0
2012-03-12 12:30:00,88.77,88.97,88.72,88.96,98300.0,70.7333,70.8927,70.6935,70.8847,98300.0
2012-03-12 13:00:00,88.94,89.11,88.85,89.0,72500.0,70.8688,71.0043,70.7971,70.9166,72500.0
2012-03-12 13:30:00,88.95,89.21,88.85,88.85,77200.0,70.8768,71.0839,70.7971,70.7971,77200.0
2012-03-12 14:00:00,88.85,88.95,88.67,88.84,55000.0,70.7971,70.8768,70.6537,70.7891,55000.0
2012-03-12 14:30:00,88.84,88.9,88.66,88.9,52900.0,70.7891,70.8369,70.6457,70.8369,52900.0
2012-03-12 15:00:00,88.9,88.98,88.81,88.85,105600.0,70.8369,70.9007,70.7652,70.7971,105600.0
2012-03-12 15:30:00,88.85,89.14,88.84,89.13,394500.0,70.7971,71.0282,70.7891,71.0202,394500.0
2012-03-13 09:30:00,89.59,89.79,88.82,88.96,95600.0,71.3867,71.5461,70.7732,70.8847,95600.0
2012-03-13 10:00:00,88.96,89.41,88.79,89.26,73900.0,70.8847,71.2433,70.7493,71.1238,73900.0
2012-03-13 10:30:00,89.29,89.68,89.26,89.48,54700.0,71.1477,71.4584,71.1238,71.2991,54700.0
2012-03-13 11:00:00,89.48,89.72,89.45,89.45,64700.0,71.2991,71.4903,71.2752,71.2752,64700.0
2012-03-13 11:30:00,89.47,89.6,89.41,89.5,119000.0,71.2911,71.3947,71.2433,71.315,119000.0
2012-03-13 12:00:00,89.5,89.6,89.32,89.38,43800.0,71.315,71.3947,71.1716,71.2194,43800.0
2012-03-13 12:30:00,89.39,89.53,89.26,89.5,35100.0,71.2274,71.3389,71.1238,71.315,35100.0
2012-03-13 13:00:00,89.52,89.59,89.43,89.45,31900.0,71.331,71.3867,71.2592,71.2752,31900.0
2012-03-13 13:30:00,89.44,89.44,89.18,89.18,28100.0,71.2672,71.2672,71.06,71.06,28100.0
2012-03-13 14:00:00,89.16,89.51,89.09,89.25,82100.0,71.0441,71.323,70.9883,71.1158,82100.0
2012-03-13 14:30:00,89.2,89.38,89.05,89.16,82300.0,71.076,71.2194,70.9565,71.0441,82300.0
2012-03-13 15:00:00,89.17,89.79,89.17,89.62,160900.0,71.0521,71.5461,71.0521,71.4106,160900.0
2012-03-13 15:30:00,89.61,89.94,89.58,89.71,343400.0,71.4027,71.6656,71.3788,71.4824,343400.0
2012-03-14 09:30:00,89.52,90.11,89.5,89.98,70100.0,71.331,71.8011,71.315,71.6975,70100.0
2012-03-14 10:00:00,89.95,90.03,89.71,89.76,51500.0,71.6736,71.7373,71.4824,71.5222,51500.0
2012-03-14 10:30:00,89.76,89.82,89.22,89.25,87300.0,71.5222,71.57,71.0919,71.1158,87300.0
2012-03-14 11:00:00,89.25,89.34,89.06,89.13,47100.0,71.1158,71.1875,70.9644,71.0202,47100.0
2012-03-14 11:30:00,89.13,89.29,88.96,89.2,59200.0,71.0202,71.1477,70.8847,71.076,59200.0
2012-03-14 12:00:00,89.2,89.42,89.2,89.3,31100.0,71.076,71.2513,71.076,71.1557,31100.0
2012-03-14 12:30:00,89.33,89.42,89.25,89.36,30000.0,71.1796,71.2513,71.1158,71.2035,30000.0
2012-03-14 13:00:00,89.34,89.59,89.33,89.56,38000.0,71.1875,71.3867,71.1796,71.3628,38000.0
2012-03-14 13:30:00,89.56,89.56,89.17,89.2,42800.0,71.3628,71.3628,71.0521,71.076,42800.0
2012-03-14 14:00:00,89.16,89.33,89.03,89.22,63400.0,71.0441,71.1796,70.9405,71.0919,63400.0
2012-03-14 14:30:00,89.2,89.36,89.16,89.23,51300.0,71.076,71.2035,71.0441,71.0999,51300.0
2012-03-14 15:00:00,89.24,89.48,89.15,89.47,57400.0,71.1078,71.2991,71.0361,71.2911,57400.0
2012-03-14 15:30:00,89.47,89.52,89.23,89.24,147300.0,71.2911,71.331,71.0999,71.1078,147300.0
2012-03-15 09:30:00,89.33,89.68,88.91,89.57,32800.0,71.1796,71.4584,70.8449,71.3708,32800.0
2012-03-15 10:00:00,89.57,90.28,89.56,90.14,115000.0,71.3708,71.9365,71.3628,71.825,115000.0
2012-03-15 10:30:00,90.2,90.33,89.93,89.93,39200.0,71.8728,71.9764,71.6577,71.6577,39200.0
2012-03-15 11:00:00,89.96,90.06,89.73,90.02,36400.0,71.6816,71.7612,71.4983,71.7294,36400.0
2012-03-15 11:30:00,90.06,90.15,89.76,89.92,31400.0,71.7612,71.833,71.5222,71.6497,31400.0
2012-03-15 12:00:00,89.95,90.33,89.94,90.27,35100.0,71.6736,71.9764,71.6656,71.9286,35100.0
2012-03-15 12:30:00,90.27,90.52,90.2,90.27,56700.0,71.9286,72.1278,71.8728,71.9286,56700.0
2012-03-15 13:00:00,90.29,90.5,90.21,90.27,52500.0,71.9445,72.1118,71.8808,71.9286,52500.0
2012-03-15 13:30:00,90.26,90.38,90.24,90.24,37000.0,71.9206,72.0162,71.9047,71.9047,37000.0
2012-03-15 14:00:00,90.25,90.66,90.17,90.64,39400.0,71.9126,72.2393,71.8489,72.2234,39400.0
2012-03-15 14:30:00,90.61,90.79,90.45,90.79,55000.0,72.1995,72.3429,72.072,72.3429,55000.0
2012-03-15 15:00:00,90.79,90.8,90.59,90.75,61100.0,72.3429,72.3509,72.1836,72.311,61100.0
2012-03-15 15:30:00,90.78,90.88,90.56,90.77,197900.0,72.3349,72.4146,72.1596,72.327,197900.0
2012-03-16 09:30:00,90.97,91.0,90.33,90.34,230100.0,72.4863,72.5102,71.9764,71.9843,230100.0
2012-03-16 10:00:00,90.36,90.6,90.29,90.45,30800.0,72.0003,72.1915,71.9445,72.072,30800.0
2012-03-16 10:30:00,90.42,90.7,90.42,90.59,34500.0,72.0481,72.2712,72.0481,72.1836,34500.0
2012-03-16 11:00:00,90.59,90.72,90.47,90.53,21700.0,72.1836,72.2871,72.0879,72.1357,21700.0
2012-03-16 11:30:00,90.54,90.64,90.4,90.64,13200.0,72.1437,72.2234,72.0322,72.2234,13200.0
2012-03-16 12:00:00,90.62,90.64,90.43,90.52,20300.0,72.2075,72.2234,72.0561,72.1278,20300.0
2012-03-16 12:30:00,90.53,90.68,90.44,90.48,18200.0,72.1357,72.2553,72.064,72.0959,18200.0
2012-03-16 13:00:00,90.48,90.52,90.4,90.5,14900.0,72.0959,72.1278,72.0322,72.1118,14900.0
2012-03-16 13:30:00,90.49,90.53,90.41,90.52,14700.0,72.1039,72.1357,72.0401,72.1278,14700.0
2012-03-16 14:00:00,90.52,90.6,90.46,90.6,26700.0,72.1278,72.1915,72.08,72.1915,26700.0
2012-03-16 14:30:00,90.59,90.81,90.59,90.72,23500.0,72.1836,72.3588,72.1836,72.2871,23500.0
2012-03-16 15:00:00,90.7,90.72,90.49,90.63,50100.0,72.2712,72.2871,72.1039,72.2154,50100.0
2012-03-16 15:30:00,90.64,90.64,90.09,90.18,271400.0,72.2234,72.2234,71.7851,71.8569,271400.0
2012-03-19 09:30:00,90.0,90.18,89.42,89.56,62900.0,71.7134,71.8569,71.2513,71.3628,62900.0
2012-03-19 10:00:00,89.54,89.68,88.74,89.07,111400.0,71.3469,71.4584,70.7094,70.9724,111400.0
2012-03-19 10:30:00,89.11,89.19,88.94,88.94,72400.0,71.0043,71.068,70.8688,70.8688,72400.0
2012-03-19 11:00:00,88.94,89.01,88.68,89.0,45100.0,70.8688,70.9246,70.6616,70.9166,45100.0
2012-03-19 11:30:00,89.0,89.34,89.0,89.28,93700.0,70.9166,71.1875,70.9166,71.1397,93700.0
2012-03-19 12:00:00,89.27,89.34,89.16,89.22,49700.0,71.1318,71.1875,71.0441,71.0919,49700.0
2012-03-19 12:30:00,89.25,89.33,89.21,89.25,92100.0,71.1158,71.1796,71.0839,71.1158,92100.0
2012-03-19 13:00:00,89.24,89.35,89.22,89.27,93400.0,71.1078,71.1955,71.0919,71.1318,93400.0
2012-03-19 13:30:00,89.32,89.77,89.26,89.71,39300.0,71.1716,71.5302,71.1238,71.4824,39300.0
2012-03-19 14:00:00,89.72,89.91,89.71,89.83,31800.0,71.4903,71.6417,71.4824,71.578,31800.0
2012-03-19 14:30:00,89.81,89.87,89.65,89.69,36200.0,71.562,71.6098,71.4345,71.4664,36200.0
2012-03-19 15:00:00,89.71,89.8,89.57,89.58,73200.0,71.4824,71.5541,71.3708,71.3788,73200.0
2012-03-19 15:30:00,89.59,89.7,89.49,89.53,154100.0,71.3867,71.4744,71.3071,71.3389,154100.0
2012-03-20 09:30:00,88.82,89.01,87.48,87.61,120900.0,70.7732,70.9246,69.7055,69.809,120900.0
2012-03-20 10:00:00,87.64,87.71,87.47,87.53,79400.0,69.8329,69.8887,69.6975,69.7453,79400.0
2012-03-20 10:30:00,87.55,87.8,87.41,87.65,60600.0,69.7612,69.9604,69.6497,69.8409,60600.0
2012-03-20 11:00:00,87.65,87.91,87.64,87.82,48700.0,69.8409,70.0481,69.8329,69.9764,48700.0
2012-03-20 11:30:00,87.81,87.83,87.35,87.44,33100.0,69.9684,69.9843,69.6019,69.6736,33100.0
2012-03-20 12:00:00,87.46,87.64,87.44,87.51,27700.0,69.6895,69.8329,69.6736,69.7294,27700.0
2012-03-20 12:30:00,87.53,87.81,87.5,87.77,126800.0,69.7453,69.9684,69.7214,69.9365,126800.0
2012-03-20 13:00:00,87.77,88.06,87.73,87.87,39000.0,69.9365,70.1676,69.9047,70.0162,39000.0
2012-03-20 13:30:00,87.86,87.89,87.5,87.51,58600.0,70.0082,70.0321,69.7214,69.7294,58600.0
2012-03-20 14:00:00,87.5,87.86,87.5,87.72,34600.0,69.7214,70.0082,69.7214,69.8967,34600.0
2012-03-20 14:30:00,87.73,87.82,87.68,87.75,55700.0,69.9047,69.9764,69.8648,69.9206,55700.0
2012-03-20 15:00:00,87.76,88.04,87.76,87.98,62400.0,69.9286,70.1517,69.9286,70.1039,62400.0
2012-03-20 15:30:00,87.99,88.12,87.75,87.93,140400.0,70.1118,70.2154,69.9206,70.064,140400.0
2012-03-21 09:30:00,87.83,88.27,87.45,87.7,67400.0,69.9843,70.3349,69.6815,69.8808,67400.0
2012-03-21 10:00:00,87.63,87.65,87.19,87.56,31500.0,69.825,69.8409,69.4744,69.7692,31500.0
2012-03-21 10:30:00,87.6,87.8,87.48,87.55,41700.0,69.8011,69.9604,69.7055,69.7612,41700.0
2012-03-21 11:00:00,87.54,87.71,87.46,87.64,35000.0,69.7533,69.8887,69.6895,69.8329,35000.0
2012-03-21 11:30:00,87.63,87.8,87.53,87.55,16600.0,69.825,69.9604,69.7453,69.7612,16600.0
2012-03-21 12:00:00,87.54,87.98,87.54,87.91,20700.0,69.7533,70.1039,69.7533,70.0481,20700.0
2012-03-21 12:30:00,87.87,88.02,87.78,87.94,34600.0,70.0162,70.1357,69.9445,70.072,34600.0
2012-03-21 13:00:00,87.93,87.97,87.71,87.78,26100.0,70.064,70.0959,69.8887,69.9445,26100.0
2012-03-21 13:30:00,87.77,87.77,87.46,87.53,34200.0,69.9365,69.9365,69.6895,69.7453,34200.0
2012-03-21 14:00:00,87.57,87.63,87.43,87.5,40300.0,69.7772,69.825,69.6656,69.7214,40300.0
2012-03-21 14:30:00,87.5,87.63,87.47,87.6,48300.0,69.7214,69.825,69.6975,69.8011,48300.0
2012-03-21 15:00:00,87.6,87.65,87.54,87.61,57100.0,69.8011,69.8409,69.7533,69.809,57100.0
2012-03-21 15:30:00,87.6,87.64,87.36,87.39,166200.0,69.8011,69.8329,69.6098,69.6337,166200.0
2012-03-22 09:30:00,86.23,86.33,84.46,84.99,325000.0,68.7094,68.7891,67.2991,67.7214,325000.0
2012-03-22 10:00:00,84.95,85.1,83.98,84.2,309300.0,67.6895,67.809,66.9166,67.0919,309300.0
2012-03-22 10:30:00,84.21,84.24,83.7,83.8,134900.0,67.0999,67.1238,66.6935,66.7732,134900.0
2012-03-22 11:00:00,83.8,84.44,83.7,84.35,195000.0,66.7732,67.2831,66.6935,67.2114,195000.0
2012-03-22 11:30:00,84.35,84.86,84.24,84.79,81700.0,67.2114,67.6178,67.1238,67.562,81700.0
2012-03-22 12:00:00,84.81,84.98,84.65,84.69,52600.0,67.578,67.7134,67.4505,67.4823,52600.0
2012-03-22 12:30:00,84.69,85.17,84.5,85.08,56700.0,67.4823,67.8648,67.3309,67.7931,56700.0
2012-03-22 13:00:00,85.11,85.14,84.89,85.09,32100.0,67.817,67.8409,67.6417,67.8011,32100.0
2012-03-22 13:30:00,85.08,85.1,84.64,84.71,71100.0,67.7931,67.809,67.4425,67.4983,71100.0
2012-03-22 14:00:00,84.73,84.87,84.64,84.83,49900.0,67.5142,67.6258,67.4425,67.5939,49900.0
2012-03-22 14:30:00,84.82,84.83,84.66,84.69,75700.0,67.5859,67.5939,67.4584,67.4823,75700.0
2012-03-22 15:00:00,84.67,84.87,84.64,84.75,160200.0,67.4664,67.6258,67.4425,67.5301,160200.0
2012-03-22 15:30:00,84.75,85.09,84.7,84.89,237500.0,67.5301,67.8011,67.4903,67.6417,237500.0
2012-03-23 09:30:00,85.08,85.12,84.34,84.69,74400.0,67.7931,67.825,67.2035,67.4823,74400.0
2012-03-23 10:00:00,84.67,84.67,84.05,84.05,142300.0,67.4664,67.4664,66.9724,66.9724,142300.0
2012-03-23 10:30:00,84.06,85.25,84.04,85.17,97200.0,66.9803,67.9286,66.9644,67.8648,97200.0
2012-03-23 11:00:00,85.16,85.4,85.01,85.39,89400.0,67.8568,68.0481,67.7373,68.0401,89400.0
2012-03-23 11:30:00,85.4,85.59,85.34,85.52,42900.0,68.0481,68.1995,68.0003,68.1437,42900.0
2012-03-23 12:00:00,85.54,85.63,85.51,85.59,35600.0,68.1596,68.2313,68.1357,68.1995,35600.0
2012-03-23 12:30:00,85.59,85.9,85.52,85.84,45700.0,68.1995,68.4465,68.1437,68.3987,45700.0
2012-03-23 13:00:00,85.85,85.87,85.78,85.84,36500.0,68.4066,68.4226,68.3509,68.3987,36500.0
2012-03-23 13:30:00,85.85,85.89,85.74,85.78,53200.0,68.4066,68.4385,68.319,68.3509,53200.0
2012-03-23 14:00:00,85.78,85.89,85.77,85.87,60000.0,68.3509,68.4385,68.3429,68.4226,60000.0
2012-03-23 14:30:00,85.87,85.95,85.79,85.81,44800.0,68.4226,68.4863,68.3588,68.3748,44800.0
2012-03-23 15:00:00,85.82,85.82,85.63,85.72,70100.0,68.3827,68.3827,68.2313,68.3031,70100.0
2012-03-23 15:30:00,85.74,85.8,85.55,85.62,112100.0,68.319,68.3668,68.1676,68.2234,112100.0
2012-03-26 09:30:00,86.3,87.21,86.08,86.49,248500.0,68.7652,69.4903,68.5899,68.9166,248500.0
2012-03-26 10:00:00,86.48,87.31,86.46,87.26,161800.0,68.9086,69.57,68.8927,69.5302,161800.0
2012-03-26 10:30:00,87.24,87.26,86.78,86.94,62300.0,69.5142,69.5302,69.1477,69.2752,62300.0
2012-03-26 11:00:00,86.98,87.02,86.69,86.82,59200.0,69.307,69.3389,69.076,69.1796,59200.0
2012-03-26 11:30:00,86.82,86.97,86.76,86.88,27200.0,69.1796,69.2991,69.1317,69.2274,27200.0
2012-03-26 12:00:00,86.88,86.9,86.54,86.55,22100.0,69.2274,69.2433,68.9564,68.9644,22100.0
2012-03-26 12:30:00,86.53,86.69,86.4,86.61,38100.0,68.9485,69.076,68.8449,69.0122,38100.0
2012-03-26 13:00:00,86.62,86.82,86.61,86.75,26200.0,69.0202,69.1796,69.0122,69.1238,26200.0
2012-03-26 13:30:00,86.76,86.8,86.67,86.68,39000.0,69.1317,69.1636,69.06,69.068,39000.0
2012-03-26 14:00:00,86.69,86.78,86.62,86.65,40500.0,69.076,69.1477,69.0202,69.0441,40500.0
2012-03-26 14:30:00,86.66,86.76,86.55,86.74,58100.0,69.0521,69.1317,68.9644,69.1158,58100.0
2012-03-26 15:00:00,86.73,87.0,86.73,86.89,84100.0,69.1078,69.323,69.1078,69.2353,84100.0
2012-03-26 15:30:00,86.9,87.04,86.81,86.96,185800.0,69.2433,69.3549,69.1716,69.2911,185800.0
2012-03-27 09:30:00,86.97,87.31,86.47,86.94,181200.0,69.2991,69.57,68.9007,69.2752,181200.0
2012-03-27 10:00:00,86.87,87.05,86.74,86.99,113600.0,69.2194,69.3628,69.1158,69.315,113600.0
2012-03-27 10:30:00,86.99,87.17,86.96,87.01,78600.0,69.315,69.4584,69.2911,69.3309,78600.0
2012-03-27 11:00:00,87.02,87.05,86.87,86.92,62200.0,69.3389,69.3628,69.2194,69.2592,62200.0
2012-03-27 11:30:00,86.89,86.89,86.5,86.59,40700.0,69.2353,69.2353,68.9246,68.9963,40700.0
2012-03-27 12:00:00,86.58,86.7,86.51,86.54,32300.0,68.9883,69.0839,68.9325,68.9564,32300.0
2012-03-27 12:30:00,86.53,86.59,86.37,86.57,51700.0,68.9485,68.9963,68.821,68.9804,51700.0
2012-03-27 13:00:00,86.54,86.59,86.45,86.5,50000.0,68.9564,68.9963,68.8847,68.9246,50000.0
2012-03-27 13:30:00,86.5,86.71,86.43,86.68,29500.0,68.9246,69.0919,68.8688,69.068,29500.0
2012-03-27 14:00:00,86.67,86.81,86.6,86.67,36300.0,69.06,69.1716,69.0043,69.06,36300.0
2012-03-27 14:30:00,86.67,86.67,86.45,86.54,79300.0,69.06,69.06,68.8847,68.9564,79300.0
2012-03-27 15:00:00,86.53,86.53,86.24,86.27,74900.0,68.9485,68.9485,68.7174,68.7413,74900.0
2012-03-27 15:30:00,86.27,86.33,85.96,86.0,209000.0,68.7413,68.7891,68.4943,68.5262,209000.0
2012-03-28 09:30:00,85.9,86.03,84.92,85.21,65700.0,68.4465,68.5501,67.6656,67.8967,65700.0
2012-03-28 10:00:00,85.17,85.53,85.16,85.41,59300.0,67.8648,68.1517,67.8568,68.056,59300.0
2012-03-28 10:30:00,85.4,85.44,84.64,84.84,62600.0,68.0481,68.0799,67.4425,67.6019,62600.0
2012-03-28 11:00:00,84.84,84.87,84.38,84.46,58400.0,67.6019,67.6258,67.2353,67.2991,58400.0
2012-03-28 11:30:00,84.46,84.46,83.8,84.02,65900.0,67.2991,67.2991,66.7732,66.9485,65900.0
2012-03-28 12:00:00,84.02,84.2,83.81,84.07,59400.0,66.9485,67.0919,66.7811,66.9883,59400.0
2012-03-28 12:30:00,84.07,84.17,83.92,84.02,59500.0,66.9883,67.068,66.8688,66.9485,59500.0
2012-03-28 13:00:00,84.01,84.13,84.0,84.03,123100.0,66.9405,67.0361,66.9325,66.9564,123100.0
2012-03-28 13:30:00,84.04,84.14,83.86,84.01,78000.0,66.9644,67.0441,66.821,66.9405,78000.0
2012-03-28 14:00:00,84.03,84.03,83.75,83.83,110300.0,66.9564,66.9564,66.7333,66.7971,110300.0
2012-03-28 14:30:00,83.8,84.3,83.78,84.3,79900.0,66.7732,67.1716,66.7572,67.1716,79900.0
2012-03-28 15:00:00,84.3,84.47,84.06,84.22,80500.0,67.1716,67.307,66.9803,67.1078,80500.0
2012-03-28 15:30:00,84.19,84.43,84.01,84.4,167000.0,67.0839,67.2752,66.9405,67.2513,167000.0
2012-03-29 09:30:00,83.8,84.31,83.76,83.91,58100.0,66.7732,67.1795,66.7413,66.8608,58100.0
2012-03-29 10:00:00,83.95,84.35,83.85,83.9,65000.0,66.8927,67.2114,66.813,66.8529,65000.0
2012-03-29 10:30:00,83.88,84.12,83.72,84.12,100300.0,66.8369,67.0282,66.7094,67.0282,100300.0
2012-03-29 11:00:00,84.05,84.08,83.8,83.85,53900.0,66.9724,66.9963,66.7732,66.813,53900.0
2012-03-29 11:30:00,83.85,84.01,83.75,83.91,129800.0,66.813,66.9405,66.7333,66.8608,129800.0
2012-03-29 12:00:00,83.9,83.98,83.78,83.81,38600.0,66.8529,66.9166,66.7572,66.7811,38600.0
2012-03-29 12:30:00,83.79,84.16,83.72,84.08,50800.0,66.7652,67.06,66.7094,66.9963,50800.0
2012-03-29 13:00:00,84.07,84.07,83.84,83.92,46900.0,66.9883,66.9883,66.805,66.8688,46900.0
2012-03-29 13:30:00,83.9,84.0,83.79,83.89,79800.0,66.8529,66.9325,66.7652,66.8449,79800.0
2012-03-29 14:00:00,83.87,84.38,83.87,84.27,58800.0,66.8289,67.2353,66.8289,67.1477,58800.0
2012-03-29 14:30:00,84.25,84.32,84.07,84.13,123800.0,67.1317,67.1875,66.9883,67.0361,123800.0
2012-03-29 15:00:00,84.14,84.6,84.12,84.42,77600.0,67.0441,67.4106,67.0282,67.2672,77600.0
2012-03-29 15:30:00,84.43,84.76,84.34,84.55,162800.0,67.2752,67.5381,67.2035,67.3708,162800.0
2012-03-30 09:30:00,84.99,85.43,83.89,83.97,104000.0,67.7214,68.072,66.8449,66.9086,104000.0
2012-03-30 10:00:00,83.89,84.17,83.8,84.14,108000.0,66.8449,67.068,66.7732,67.0441,108000.0
2012-03-30 10:30:00,84.18,84.56,84.04,84.47,62500.0,67.076,67.3788,66.9644,67.307,62500.0
2012-03-30 11:00:00,84.46,84.93,84.46,84.86,45600.0,67.2991,67.6736,67.2991,67.6178,45600.0
2012-03-30 11:30:00,84.85,84.88,84.63,84.73,18900.0,67.6098,67.6337,67.4345,67.5142,18900.0
2012-03-30 12:00:00,84.74,84.82,84.62,84.68,27200.0,67.5222,67.5859,67.4266,67.4744,27200.0
2012-03-30 12:30:00,84.67,84.88,84.62,84.79,58600.0,67.4664,67.6337,67.4266,67.562,58600.0
2012-03-30 13:00:00,84.79,84.86,84.75,84.8,24200.0,67.562,67.6178,67.5301,67.57,24200.0
2012-03-30 13:30:00,84.81,84.91,84.72,84.91,22300.0,67.578,67.6576,67.5062,67.6576,22300.0
2012-03-30 14:00:00,84.91,85.03,84.84,84.87,29300.0,67.6576,67.7533,67.6019,67.6258,29300.0
2012-03-30 14:30:00,84.86,85.08,84.86,84.88,30700.0,67.6178,67.7931,67.6178,67.6337,30700.0
2012-03-30 15:00:00,84.9,84.91,84.76,84.82,39700.0,67.6497,67.6576,67.5381,67.5859,39700.0
2012-03-30 15:30:00,84.85,84.85,84.28,84.48,225000.0,67.6098,67.6098,67.1556,67.315,225000.0
2012-04-02 09:30:00,84.52,84.6,83.84,84.24,62500.0,67.3469,67.4106,66.805,67.1238,62500.0
2012-04-02 10:00:00,84.28,85.42,84.28,85.15,100800.0,67.1556,68.064,67.1556,67.8489,100800.0
2012-04-02 10:30:00,85.16,85.25,84.95,85.01,48800.0,67.8568,67.9286,67.6895,67.7373,48800.0
2012-04-02 11:00:00,85.05,85.49,84.85,85.49,48500.0,67.7692,68.1198,67.6098,68.1198,48500.0
2012-04-02 11:30:00,85.48,85.91,85.44,85.91,50600.0,68.1118,68.4545,68.0799,68.4545,50600.0
2012-04-02 12:00:00,85.89,86.07,85.73,85.93,41800.0,68.4385,68.5819,68.311,68.4704,41800.0
2012-04-02 12:30:00,85.94,86.0,85.87,85.93,45200.0,68.4784,68.5262,68.4226,68.4704,45200.0
2012-04-02 13:00:00,85.95,86.02,85.87,85.95,38200.0,68.4863,68.5421,68.4226,68.4863,38200.0
2012-04-02 13:30:00,85.96,86.04,85.95,86.03,30900.0,68.4943,68.558,68.4863,68.5501,30900.0
2012-04-02 14:00:00,86.02,86.16,85.82,86.07,55100.0,68.5421,68.6537,68.3827,68.5819,55100.0
2012-04-02 14:30:00,86.09,86.34,86.04,86.16,65000.0,68.5979,68.7971,68.558,68.6537,65000.0
2012-04-02 15:00:00,86.17,86.27,86.12,86.2,65400.0,68.6616,68.7413,68.6218,68.6855,65400.0
2012-04-02 15:30:00,86.2,86.2,85.7,86.03,202400.0,68.6855,68.6855,68.2871,68.5501,202400.0
2012-04-03 09:30:00,85.67,86.1,85.43,85.91,53600.0,68.2632,68.6058,68.072,68.4545,53600.0
2012-04-03 10:00:00,85.92,85.92,85.18,85.46,49700.0,68.4624,68.4624,67.8728,68.0959,49700.0
2012-04-03 10:30:00,85.53,86.06,85.53,86.0,62700.0,68.1517,68.574,68.1517,68.5262,62700.0
2012-04-03 11:00:00,85.97,86.0,85.51,85.54,35100.0,68.5023,68.5262,68.1357,68.1596,35100.0
2012-04-03 11:30:00,85.52,85.6,85.44,85.57,25900.0,68.1437,68.2074,68.0799,68.1835,25900.0
2012-04-03 12:00:00,85.57,85.58,85.23,85.33,47100.0,68.1835,68.1915,67.9126,67.9923,47100.0
2012-04-03 12:30:00,85.33,85.42,85.11,85.39,41800.0,67.9923,68.064,67.817,68.0401,41800.0
2012-04-03 13:00:00,85.4,85.51,85.27,85.36,53800.0,68.0481,68.1357,67.9445,68.0162,53800.0
2012-04-03 13:30:00,85.37,85.51,85.29,85.39,39600.0,68.0242,68.1357,67.9604,68.0401,39600.0
2012-04-03 14:00:00,85.39,85.39,84.82,84.86,85900.0,68.0401,68.0401,67.5859,67.6178,85900.0
2012-04-03 14:30:00,84.84,85.1,84.68,84.88,96100.0,67.6019,67.809,67.4744,67.6337,96100.0
2012-04-03 15:00:00,84.9,85.24,84.85,84.92,116200.0,67.6497,67.9206,67.6098,67.6656,116200.0
2012-04-03 15:30:00,84.92,85.29,84.75,85.25,305900.0,67.6656,67.9604,67.5301,67.9286,305900.0
2012-04-04 09:30:00,84.06,84.67,83.73,84.37,102500.0,66.9803,67.4664,66.7174,67.2274,102500.0
2012-04-04 10:00:00,84.38,84.38,83.81,83.9,152300.0,67.2353,67.2353,66.7811,66.8529,152300.0
2012-04-04 10:30:00,83.96,84.03,83.82,83.92,200700.0,66.9007,66.9564,66.7891,66.8688,200700.0
2012-04-04 11:00:00,83.85,84.1,83.84,83.84,65300.0,66.813,67.0122,66.805,66.805,65300.0
2012-04-04 11:30:00,83.88,84.04,83.75,83.78,55000.0,66.8369,66.9644,66.7333,66.7572,55000.0
2012-04-04 12:00:00,83.76,83.9,83.75,83.8,38400.0,66.7413,66.8529,66.7333,66.7732,38400.0
2012-04-04 12:30:00,83.79,83.88,83.65,83.7,45200.0,66.7652,66.8369,66.6536,66.6935,45200.0
2012-04-04 13:00:00,83.7,83.73,83.54,83.55,32000.0,66.6935,66.7174,66.566,66.574,32000.0
2012-04-04 13:30:00,83.53,83.68,83.5,83.66,49400.0,66.558,66.6776,66.5341,66.6616,49400.0
2012-04-04 14:00:00,83.66,83.66,83.46,83.57,58200.0,66.6616,66.6616,66.5023,66.5899,58200.0
2012-04-04 14:30:00,83.6,83.78,83.57,83.58,197800.0,66.6138,66.7572,66.5899,66.5979,197800.0
2012-04-04 15:00:00,83.58,83.77,83.57,83.64,128600.0,66.5979,66.7493,66.5899,66.6457,128600.0
2012-04-04 15:30:00,83.64,83.71,83.33,83.42,323700.0,66.6457,66.7015,66.3987,66.4704,323700.0
2012-04-05 09:30:00,83.19,83.61,83.01,83.34,75100.0,66.2871,66.6218,66.1437,66.4066,75100.0
2012-04-05 10:00:00,83.32,83.61,83.26,83.39,114100.0,66.3907,66.6218,66.3429,66.4465,114100.0
2012-04-05 10:30:00,83.4,83.85,83.38,83.77,48000.0,66.4544,66.813,66.4385,66.7493,48000.0
2012-04-05 11:00:00,83.76,83.76,83.43,83.46,16600.0,66.7413,66.7413,66.4783,66.5023,16600.0
2012-04-05 11:30:00,83.44,83.48,83.3,83.37,22400.0,66.4863,66.5182,66.3748,66.4305,22400.0
2012-04-05 12:00:00,83.41,83.48,83.26,83.31,22100.0,66.4624,66.5182,66.3429,66.3827,22100.0
2012-04-05 12:30:00,83.32,83.37,83.22,83.25,18700.0,66.3907,66.4305,66.311,66.3349,18700.0
2012-04-05 13:00:00,83.29,83.32,83.14,83.26,155200.0,66.3668,66.3907,66.2473,66.3429,155200.0
2012-04-05 13:30:00,83.24,83.31,83.0,83.19,32700.0,66.327,66.3827,66.1357,66.2871,32700.0
2012-04-05 14:00:00,83.24,83.24,83.01,83.11,40200.0,66.327,66.327,66.1437,66.2234,40200.0
2012-04-05 14:30:00,83.11,83.18,83.05,83.12,27600.0,66.2234,66.2791,66.1756,66.2313,27600.0
2012-04-05 15:00:00,83.15,83.2,82.96,83.09,81500.0,66.2552,66.2951,66.1038,66.2074,81500.0
2012-04-05 15:30:00,83.09,83.16,83.0,83.09,154000.0,66.2074,66.2632,66.1357,66.2074,154000.0
2012-04-09 09:30:00,81.9,82.19,81.53,82.06,95500.0,65.2592,65.4903,64.9644,65.3867,95500.0
2012-04-09 10:00:00,82.06,82.47,82.06,82.3,115800.0,65.3867,65.7134,65.3867,65.5779,115800.0
2012-04-09 10:30:00,82.27,82.5,82.15,82.5,39100.0,65.554,65.7373,65.4584,65.7373,39100.0
2012-04-09 11:00:00,82.43,82.43,82.15,82.18,51800.0,65.6815,65.6815,65.4584,65.4823,51800.0
2012-04-09 11:30:00,82.19,82.26,82.05,82.21,37100.0,65.4903,65.5461,65.3787,65.5062,37100.0
2012-04-09 12:00:00,82.21,82.39,82.12,82.39,32700.0,65.5062,65.6497,65.4345,65.6497,32700.0
2012-04-09 12:30:00,82.37,82.71,82.37,82.68,134100.0,65.6337,65.9046,65.6337,65.8807,134100.0
2012-04-09 13:00:00,82.66,82.73,82.5,82.55,124200.0,65.8648,65.9206,65.7373,65.7772,124200.0
2012-04-09 13:30:00,82.55,82.69,82.55,82.69,78200.0,65.7772,65.8887,65.7772,65.8887,78200.0
2012-04-09 14:00:00,82.67,82.85,82.54,82.79,30400.0,65.8728,66.0162,65.7692,65.9684,30400.0
2012-04-09 14:30:00,82.78,82.87,82.7,82.79,32200.0,65.9604,66.0321,65.8967,65.9684,32200.0
2012-04-09 15:00:00,82.75,82.79,82.62,82.64,44800.0,65.9365,65.9684,65.8329,65.8489,44800.0
2012-04-09 15:30:00,82.61,82.73,82.6,82.61,130200.0,65.825,65.9206,65.817,65.825,130200.0
2012-04-10 09:30:00,82.24,82.59,82.2,82.43,70000.0,65.5301,65.809,65.4983,65.6815,70000.0
2012-04-10 10:00:00,82.44,82.47,82.16,82.33,109900.0,65.6895,65.7134,65.4664,65.6019,109900.0
2012-04-10 10:30:00,82.33,82.38,82.0,82.12,55300.0,65.6019,65.6417,65.3389,65.4345,55300.0
2012-04-10 11:00:00,82.13,82.2,81.75,81.89,55200.0,65.4425,65.4983,65.1397,65.2513,55200.0
2012-04-10 11:30:00,81.87,81.92,81.54,81.75,117400.0,65.2353,65.2752,64.9724,65.1397,117400.0
2012-04-10 12:00:00,81.73,81.74,80.99,81.42,94400.0,65.1238,65.1317,64.5341,64.8767,94400.0
2012-04-10 12:30:00,81.4,81.61,81.3,81.61,82900.0,64.8608,65.0281,64.7811,65.0281,82900.0
2012-04-10 13:00:00,81.58,81.64,81.12,81.3,41400.0,65.0042,65.052,64.6377,64.7811,41400.0
2012-04-10 13:30:00,81.27,81.46,81.14,81.27,40300.0,64.7572,64.9086,64.6536,64.7572,40300.0
2012-04-10 14:00:00,81.29,81.42,81.22,81.41,147100.0,64.7732,64.8767,64.7174,64.8688,147100.0
2012-04-10 14:30:00,81.41,81.48,81.16,81.36,117800.0,64.8688,64.9246,64.6696,64.8289,117800.0
2012-04-10 15:00:00,81.34,81.4,81.15,81.32,139700.0,64.813,64.8608,64.6616,64.7971,139700.0
2012-04-10 15:30:00,81.31,81.63,81.29,81.49,347400.0,64.7891,65.0441,64.7732,64.9325,347400.0
2012-04-11 09:30:00,82.55,83.07,81.46,81.51,155900.0,65.7772,66.1915,64.9086,64.9485,155900.0
2012-04-11 10:00:00,81.51,81.68,81.36,81.49,98300.0,64.9485,65.0839,64.8289,64.9325,98300.0
2012-04-11 10:30:00,81.5,81.6,81.23,81.46,134300.0,64.9405,65.0202,64.7254,64.9086,134300.0
2012-04-11 11:00:00,81.46,81.81,81.42,81.75,82900.0,64.9086,65.1875,64.8767,65.1397,82900.0
2012-04-11 11:30:00,81.75,82.02,81.73,82.02,86700.0,65.1397,65.3548,65.1238,65.3548,86700.0
2012-04-11 12:00:00,82.0,82.1,81.83,82.05,78200.0,65.3389,65.4186,65.2034,65.3787,78200.0
2012-04-11 12:30:00,82.04,82.29,82.04,82.26,26200.0,65.3708,65.57,65.3708,65.5461,26200.0
2012-04-11 13:00:00,82.27,82.3,82.11,82.28,38100.0,65.554,65.5779,65.4266,65.562,38100.0
2012-04-11 13:30:00,82.29,82.5,82.16,82.4,114100.0,65.57,65.7373,65.4664,65.6576,114100.0
2012-04-11 14:00:00,82.38,82.47,82.22,82.39,88600.0,65.6417,65.7134,65.5142,65.6497,88600.0
2012-04-11 14:30:00,82.4,82.4,82.05,82.17,52300.0,65.6576,65.6576,65.3787,65.4744,52300.0
2012-04-11 15:00:00,82.18,82.25,81.87,81.97,48400.0,65.4823,65.5381,65.2353,65.315,48400.0
2012-04-11 15:30:00,81.97,82.09,81.87,82.01,130500.0,65.315,65.4106,65.2353,65.3469,130500.0
2012-04-12 09:30:00,82.17,83.84,82.17,83.84,138900.0,65.4744,66.805,65.4744,66.805,138900.0
2012-04-12 10:00:00,83.84,84.02,83.39,83.53,118500.0,66.805,66.9485,66.4465,66.558,118500.0
2012-04-12 10:30:00,83.52,84.01,83.5,83.55,185200.0,66.5501,66.9405,66.5341,66.574,185200.0
2012-04-12 11:00:00,83.55,83.81,83.55,83.62,103800.0,66.574,66.7811,66.574,66.6297,103800.0
2012-04-12 11:30:00,83.62,83.76,83.59,83.7,88300.0,66.6297,66.7413,66.6058,66.6935,88300.0
2012-04-12 12:00:00,83.7,83.84,83.67,83.76,66200.0,66.6935,66.805,66.6696,66.7413,66200.0
2012-04-12 12:30:00,83.78,83.94,83.78,83.82,16400.0,66.7572,66.8847,66.7572,66.7891,16400.0
2012-04-12 13:00:00,83.83,83.92,83.78,83.83,24900.0,66.7971,66.8688,66.7572,66.7971,24900.0
2012-04-12 13:30:00,83.84,83.88,83.77,83.84,72200.0,66.805,66.8369,66.7493,66.805,72200.0
2012-04-12 14:00:00,83.84,84.0,83.79,83.9,33500.0,66.805,66.9325,66.7652,66.8529,33500.0
2012-04-12 14:30:00,83.95,84.08,83.9,83.99,74000.0,66.8927,66.9963,66.8529,66.9246,74000.0
2012-04-12 15:00:00,83.97,83.99,83.66,83.7,78000.0,66.9086,66.9246,66.6616,66.6935,78000.0
2012-04-12 15:30:00,83.7,83.88,83.62,83.71,229200.0,66.6935,66.8369,66.6297,66.7015,229200.0
2012-04-13 09:30:00,83.24,83.57,82.76,83.2,36400.0,66.327,66.5899,65.9445,66.2951,36400.0
2012-04-13 10:00:00,83.16,83.31,82.9,82.95,55400.0,66.2632,66.3827,66.056,66.0959,55400.0
2012-04-13 10:30:00,82.94,82.99,82.65,82.89,35500.0,66.0879,66.1277,65.8568,66.0481,35500.0
2012-04-13 11:00:00,82.88,82.96,82.6,82.95,59100.0,66.0401,66.1038,65.817,66.0959,59100.0
2012-04-13 11:30:00,82.91,83.0,82.61,82.62,79400.0,66.064,66.1357,65.825,65.8329,79400.0
2012-04-13 12:00:00,82.65,82.76,82.53,82.62,44500.0,65.8568,65.9445,65.7612,65.8329,44500.0
2012-04-13 12:30:00,82.65,82.88,82.65,82.76,36000.0,65.8568,66.0401,65.8568,65.9445,36000.0
2012-04-13 13:00:00,82.75,82.91,82.71,82.87,30200.0,65.9365,66.064,65.9046,66.0321,30200.0
2012-04-13 13:30:00,82.88,83.09,82.82,83.02,56000.0,66.0401,66.2074,65.9923,66.1517,56000.0
2012-04-13 14:00:00,83.01,83.03,82.5,82.51,61900.0,66.1437,66.1596,65.7373,65.7453,61900.0
2012-04-13 14:30:00,82.51,82.57,82.35,82.37,56800.0,65.7453,65.7931,65.6178,65.6337,56800.0
2012-04-13 15:00:00,82.37,82.42,82.18,82.19,91400.0,65.6337,65.6736,65.4823,65.4903,91400.0
2012-04-13 15:30:00,82.22,82.43,81.96,82.04,270300.0,65.5142,65.6815,65.307,65.3708,270300.0
2012-04-16 09:30:00,82.5,83.15,82.05,82.34,92500.0,65.7373,66.2552,65.3787,65.6098,92500.0
2012-04-16 10:00:00,82.26,82.29,81.77,82.07,67000.0,65.5461,65.57,65.1556,65.3947,67000.0
2012-04-16 10:30:00,82.16,82.41,81.94,82.25,37900.0,65.4664,65.6656,65.2911,65.5381,37900.0
2012-04-16 11:00:00,82.23,82.41,82.0,82.0,51200.0,65.5222,65.6656,65.3389,65.3389,51200.0
2012-04-16 11:30:00,82.02,82.02,81.7,81.77,40100.0,65.3548,65.3548,65.0999,65.1556,40100.0
2012-04-16 12:00:00,81.71,82.09,81.68,82.06,31200.0,65.1078,65.4106,65.0839,65.3867,31200.0
2012-04-16 12:30:00,82.1,82.48,81.95,82.44,22100.0,65.4186,65.7214,65.2991,65.6895,22100.0
2012-04-16 13:00:00,82.43,82.43,82.17,82.28,33300.0,65.6815,65.6815,65.4744,65.562,33300.0
2012-04-16 13:30:00,82.31,82.81,82.24,82.66,34000.0,65.5859,65.9843,65.5301,65.8648,34000.0
2012-04-16 14:00:00,82.68,82.69,82.18,82.18,49700.0,65.8807,65.8887,65.4823,65.4823,49700.0
2012-04-16 14:30:00,82.21,82.47,82.21,82.28,37900.0,65.5062,65.7134,65.5062,65.562,37900.0
2012-04-16 15:00:00,82.28,82.34,82.13,82.2,38400.0,65.562,65.6098,65.4425,65.4983,38400.0
2012-04-16 15:30:00,82.19,82.34,81.88,81.97,129700.0,65.4903,65.6098,65.2433,65.315,129700.0
2012-04-17 09:30:00,82.49,83.02,82.19,82.21,116500.0,65.7293,66.1517,65.4903,65.5062,116500.0
2012-04-17 10:00:00,82.27,83.0,82.26,82.94,75500.0,65.554,66.1357,65.5461,66.0879,75500.0
2012-04-17 10:30:00,82.97,83.32,82.92,83.17,38600.0,66.1118,66.3907,66.072,66.2712,38600.0
2012-04-17 11:00:00,83.18,83.45,82.98,83.06,100300.0,66.2791,66.4943,66.1198,66.1835,100300.0
2012-04-17 11:30:00,83.07,83.27,83.01,83.15,49900.0,66.1915,66.3509,66.1437,66.2552,49900.0
2012-04-17 12:00:00,83.12,83.35,83.12,83.31,33700.0,66.2313,66.4146,66.2313,66.3827,33700.0
2012-04-17 12:30:00,83.31,83.42,83.21,83.26,31600.0,66.3827,66.4704,66.303,66.3429,31600.0
2012-04-17 13:00:00,83.26,83.57,83.23,83.57,31100.0,66.3429,66.5899,66.319,66.5899,31100.0
2012-04-17 13:30:00,83.56,83.83,83.54,83.73,36800.0,66.5819,66.7971,66.566,66.7174,36800.0
2012-04-17 14:00:00,83.72,83.9,83.71,83.89,34000.0,66.7094,66.8529,66.7015,66.8449,34000.0
2012-04-17 14:30:00,83.89,83.97,83.58,83.68,94000.0,66.8449,66.9086,66.5979,66.6776,94000.0
2012-04-17 15:00:00,83.66,83.66,83.44,83.64,43700.0,66.6616,66.6616,66.4863,66.6457,43700.0
2012-04-17 15:30:00,83.65,83.65,83.25,83.27,192500.0,66.6536,66.6536,66.3349,66.3509,192500.0
2012-04-18 09:30:00,82.53,82.89,82.25,82.86,175200.0,65.7612,66.0481,65.5381,66.0242,175200.0
2012-04-18 10:00:00,82.86,82.96,82.54,82.55,54200.0,66.0242,66.1038,65.7692,65.7772,54200.0
2012-04-18 10:30:00,82.58,82.91,82.43,82.91,37100.0,65.8011,66.064,65.6815,66.064,37100.0
2012-04-18 11:00:00,82.9,82.92,82.52,82.87,59400.0,66.056,66.072,65.7532,66.0321,59400.0
2012-04-18 11:30:00,82.85,83.11,82.77,83.01,34200.0,66.0162,66.2234,65.9525,66.1437,34200.0
2012-04-18 12:00:00,83.04,83.06,82.91,82.91,77300.0,66.1676,66.1835,66.064,66.064,77300.0
2012-04-18 12:30:00,82.9,82.99,82.81,82.87,31300.0,66.056,66.1277,65.9843,66.0321,31300.0
2012-04-18 13:00:00,82.89,82.93,82.75,82.85,37200.0,66.0481,66.0799,65.9365,66.0162,37200.0
2012-04-18 13:30:00,82.85,82.86,82.45,82.51,72500.0,66.0162,66.0242,65.6975,65.7453,72500.0
2012-04-18 14:00:00,82.48,83.01,82.44,82.95,39400.0,65.7214,66.1437,65.6895,66.0959,39400.0
2012-04-18 14:30:00,82.94,83.07,82.91,83.06,33400.0,66.0879,66.1915,66.064,66.1835,33400.0
2012-04-18 15:00:00,83.04,83.16,82.73,82.77,85500.0,66.1676,66.2632,65.9206,65.9525,85500.0
2012-04-18 15:30:00,82.76,82.9,82.63,82.7,123900.0,65.9445,66.056,65.8409,65.8967,123900.0
2012-04-19 09:30:00,82.61,82.78,81.81,82.24,130400.0,65.825,65.9604,65.1875,65.5301,130400.0
2012-04-19 10:00:00,82.24,82.34,81.44,81.89,118900.0,65.5301,65.6098,64.8927,65.2513,118900.0
2012-04-19 10:30:00,81.91,82.77,81.87,82.43,95100.0,65.2672,65.9525,65.2353,65.6815,95100.0
2012-04-19 11:00:00,82.48,82.71,82.18,82.22,44400.0,65.7214,65.9046,65.4823,65.5142,44400.0
2012-04-19 11:30:00,82.19,82.49,81.95,82.38,23400.0,65.4903,65.7293,65.2991,65.6417,23400.0
2012-04-19 12:00:00,82.36,82.36,81.88,82.01,51100.0,65.6258,65.6258,65.2433,65.3469,51100.0
2012-04-19 12:30:00,81.99,82.22,81.89,82.07,44300.0,65.3309,65.5142,65.2513,65.3947,44300.0
2012-04-19 13:00:00,82.07,82.2,81.81,81.98,36300.0,65.3947,65.4983,65.1875,65.323,36300.0
2012-04-19 13:30:00,82.02,82.13,81.74,81.74,19300.0,65.3548,65.4425,65.1317,65.1317,19300.0
2012-04-19 14:00:00,81.72,81.89,81.34,81.35,55500.0,65.1158,65.2513,64.813,64.821,55500.0
2012-04-19 14:30:00,81.32,81.37,80.95,81.11,62700.0,64.7971,64.8369,64.5022,64.6297,62700.0
2012-04-19 15:00:00,81.14,81.5,81.12,81.4,57900.0,64.6536,64.9405,64.6377,64.8608,57900.0
2012-04-19 15:30:00,81.38,81.78,81.31,81.58,139500.0,64.8449,65.1636,64.7891,65.0042,139500.0
2012-04-20 09:30:00,81.91,82.64,81.54,82.34,236400.0,65.2672,65.8489,64.9724,65.6098,236400.0
2012-04-20 10:00:00,82.36,82.51,82.11,82.42,78200.0,65.6258,65.7453,65.4266,65.6736,78200.0
2012-04-20 10:30:00,82.49,82.76,82.39,82.66,42200.0,65.7293,65.9445,65.6497,65.8648,42200.0
2012-04-20 11:00:00,82.66,82.83,82.5,82.81,23900.0,65.8648,66.0003,65.7373,65.9843,23900.0
2012-04-20 11:30:00,82.77,82.84,82.72,82.81,17300.0,65.9525,66.0082,65.9126,65.9843,17300.0
2012-04-20 12:00:00,82.81,83.03,82.81,83.02,22300.0,65.9843,66.1596,65.9843,66.1517,22300.0
2012-04-20 12:30:00,83.03,83.12,83.0,83.01,17200.0,66.1596,66.2313,66.1357,66.1437,17200.0
2012-04-20 13:00:00,83.0,83.11,82.86,82.92,21500.0,66.1357,66.2234,66.0242,66.072,21500.0
2012-04-20 13:30:00,82.88,82.89,82.63,82.81,37200.0,66.0401,66.0481,65.8409,65.9843,37200.0
2012-04-20 14:00:00,82.77,83.06,82.64,83.0,41500.0,65.9525,66.1835,65.8489,66.1357,41500.0
2012-04-20 14:30:00,83.0,83.06,82.91,83.06,84800.0,66.1357,66.1835,66.064,66.1835,84800.0
2012-04-20 15:00:00,83.06,83.07,82.89,83.0,151300.0,66.1835,66.1915,66.0481,66.1357,151300.0
2012-04-20 15:30:00,82.99,83.08,82.78,82.8,199700.0,66.1277,66.1995,65.9604,65.9764,199700.0
2012-04-23 09:30:00,81.17,81.82,80.44,80.73,154900.0,64.6775,65.1955,64.0959,64.3269,154900.0
2012-04-23 10:00:00,80.68,81.13,80.64,81.12,286500.0,64.2871,64.6457,64.2552,64.6377,286500.0
2012-04-23 10:30:00,81.12,81.45,81.04,81.19,151500.0,64.6377,64.9007,64.574,64.6935,151500.0
2012-04-23 11:00:00,81.19,81.32,81.0,81.05,149100.0,64.6935,64.7971,64.5421,64.5819,149100.0
2012-04-23 11:30:00,81.05,81.22,80.98,81.02,98100.0,64.5819,64.7174,64.5261,64.558,98100.0
2012-04-23 12:00:00,81.01,81.16,80.98,81.15,67300.0,64.5501,64.6696,64.5261,64.6616,67300.0
2012-04-23 12:30:00,81.15,81.15,80.98,81.0,104700.0,64.6616,64.6616,64.5261,64.5421,104700.0
2012-04-23 13:00:00,81.0,81.17,80.95,81.01,58400.0,64.5421,64.6775,64.5022,64.5501,58400.0
2012-04-23 13:30:00,81.0,81.06,80.9,80.98,57000.0,64.5421,64.5899,64.4624,64.5261,57000.0
2012-04-23 14:00:00,80.99,81.11,80.75,81.03,109300.0,64.5341,64.6297,64.3429,64.566,109300.0
2012-04-23 14:30:00,81.01,81.05,80.82,80.86,90400.0,64.5501,64.5819,64.3987,64.4305,90400.0
2012-04-23 15:00:00,80.85,81.0,80.79,80.98,112700.0,64.4226,64.5421,64.3748,64.5261,112700.0
2012-04-23 15:30:00,80.99,81.04,80.83,80.91,329900.0,64.5341,64.574,64.4066,64.4704,329900.0
2012-04-24 09:30:00,83.54,84.84,82.92,84.62,681400.0,66.566,67.6019,66.072,67.4266,681400.0
2012-04-24 10:00:00,84.57,85.59,84.18,84.96,424800.0,67.3867,68.1995,67.076,67.6975,424800.0
2012-04-24 10:30:00,84.99,86.43,84.53,86.39,445300.0,67.7214,68.8688,67.3548,68.8369,445300.0
2012-04-24 11:00:00,86.38,87.14,85.62,85.96,580500.0,68.829,69.4345,68.2234,68.4943,580500.0
2012-04-24 11:30:00,85.98,86.41,85.34,86.4,287900.0,68.5102,68.8529,68.0003,68.8449,287900.0
2012-04-24 12:00:00,86.4,87.13,86.19,86.97,279200.0,68.8449,69.4266,68.6776,69.2991,279200.0
2012-04-24 12:30:00,86.98,87.48,86.82,87.12,249000.0,69.307,69.7055,69.1796,69.4186,249000.0
2012-04-24 13:00:00,87.13,87.51,86.68,86.83,185900.0,69.4266,69.7294,69.068,69.1875,185900.0
2012-04-24 13:30:00,86.83,87.22,86.61,86.64,201500.0,69.1875,69.4983,69.0122,69.0361,201500.0
2012-04-24 14:00:00,86.63,87.31,86.63,87.31,244200.0,69.0282,69.57,69.0282,69.57,244200.0
2012-04-24 14:30:00,87.3,88.25,87.27,88.06,293500.0,69.562,70.319,69.5381,70.1676,293500.0
2012-04-24 15:00:00,88.03,88.23,87.7,87.85,439500.0,70.1437,70.3031,69.8808,70.0003,439500.0
2012-04-24 15:30:00,87.82,88.16,87.74,87.97,785000.0,69.9764,70.2473,69.9126,70.0959,785000.0
2012-04-25 09:30:00,86.96,89.45,86.52,88.23,394200.0,69.2911,71.2752,68.9405,70.3031,394200.0
2012-04-25 10:00:00,88.23,88.32,87.34,87.74,267400.0,70.3031,70.3748,69.5939,69.9126,267400.0
2012-04-25 10:30:00,87.74,87.8,87.41,87.44,171500.0,69.9126,69.9604,69.6497,69.6736,171500.0
2012-04-25 11:00:00,87.48,87.88,87.4,87.79,134700.0,69.7055,70.0242,69.6417,69.9525,134700.0
2012-04-25 11:30:00,87.76,87.8,87.02,87.06,123500.0,69.9286,69.9604,69.3389,69.3708,123500.0
2012-04-25 12:00:00,87.07,87.66,87.07,87.64,129900.0,69.3788,69.8489,69.3788,69.8329,129900.0
2012-04-25 12:30:00,87.63,87.63,86.77,86.91,174700.0,69.825,69.825,69.1397,69.2513,174700.0
2012-04-25 13:00:00,86.96,87.17,86.62,86.65,151600.0,69.2911,69.4584,69.0202,69.0441,151600.0
2012-04-25 13:30:00,86.66,86.77,86.6,86.7,88500.0,69.0521,69.1397,69.0043,69.0839,88500.0
2012-04-25 14:00:00,86.7,86.73,86.27,86.48,188700.0,69.0839,69.1078,68.7413,68.9086,188700.0
2012-04-25 14:30:00,86.45,86.81,86.13,86.81,193500.0,68.8847,69.1716,68.6298,69.1716,193500.0
2012-04-25 15:00:00,86.78,86.95,86.23,86.24,174500.0,69.1477,69.2831,68.7094,68.7174,174500.0
2012-04-25 15:30:00,86.23,87.09,86.19,87.08,512000.0,68.7094,69.3947,68.6776,69.3867,512000.0
2012-04-26 09:30:00,87.1,87.5,86.72,87.33,137500.0,69.4027,69.7214,69.0999,69.5859,137500.0
2012-04-26 10:00:00,87.38,87.92,87.21,87.24,132700.0,69.6258,70.0561,69.4903,69.5142,132700.0
2012-04-26 10:30:00,87.18,87.23,86.72,86.77,95400.0,69.4664,69.5062,69.0999,69.1397,95400.0
2012-04-26 11:00:00,86.77,86.99,86.65,86.99,104200.0,69.1397,69.315,69.0441,69.315,104200.0
2012-04-26 11:30:00,86.99,87.02,86.8,86.86,57100.0,69.315,69.3389,69.1636,69.2114,57100.0
2012-04-26 12:00:00,86.83,86.97,86.72,86.93,76800.0,69.1875,69.2991,69.0999,69.2672,76800.0
2012-04-26 12:30:00,86.93,86.95,86.65,86.8,50400.0,69.2672,69.2831,69.0441,69.1636,50400.0
2012-04-26 13:00:00,86.82,86.94,86.72,86.9,72300.0,69.1796,69.2752,69.0999,69.2433,72300.0
2012-04-26 13:30:00,86.9,87.34,86.86,87.29,73800.0,69.2433,69.5939,69.2114,69.5541,73800.0
2012-04-26 14:00:00,87.26,87.51,87.17,87.41,106800.0,69.5302,69.7294,69.4584,69.6497,106800.0
2012-04-26 14:30:00,87.41,87.44,87.25,87.33,48200.0,69.6497,69.6736,69.5222,69.5859,48200.0
2012-04-26 15:00:00,87.34,87.5,87.24,87.4,69900.0,69.5939,69.7214,69.5142,69.6417,69900.0
2012-04-26 15:30:00,87.38,87.41,87.19,87.32,174200.0,69.6258,69.6497,69.4744,69.578,174200.0
2012-04-27 09:30:00,87.77,88.21,87.73,88.01,163200.0,69.9365,70.2871,69.9047,70.1278,163200.0
2012-04-27 10:00:00,88.01,88.03,87.62,87.77,178600.0,70.1278,70.1437,69.817,69.9365,178600.0
2012-04-27 10:30:00,87.79,88.57,87.71,88.45,158600.0,69.9525,70.574,69.8887,70.4784,158600.0
2012-04-27 11:00:00,88.46,88.74,88.43,88.69,120500.0,70.4863,70.7094,70.4624,70.6696,120500.0
2012-04-27 11:30:00,88.7,88.92,88.64,88.7,113300.0,70.6776,70.8529,70.6298,70.6776,113300.0
2012-04-27 12:00:00,88.66,88.76,88.53,88.58,63500.0,70.6457,70.7254,70.5421,70.582,63500.0
2012-04-27 12:30:00,88.62,88.63,88.42,88.53,73200.0,70.6138,70.6218,70.4545,70.5421,73200.0
2012-04-27 13:00:00,88.52,88.71,88.44,88.7,44500.0,70.5341,70.6855,70.4704,70.6776,44500.0
2012-04-27 13:30:00,88.7,89.0,88.7,88.96,62000.0,70.6776,70.9166,70.6776,70.8847,62000.0
2012-04-27 14:00:00,88.95,89.04,88.83,88.99,53600.0,70.8768,70.9485,70.7812,70.9086,53600.0
2012-04-27 14:30:00,89.01,89.17,88.88,89.1,56300.0,70.9246,71.0521,70.821,70.9963,56300.0
2012-04-27 15:00:00,89.11,89.2,88.88,89.19,124800.0,71.0043,71.076,70.821,71.068,124800.0
2012-04-27 15:30:00,89.19,89.21,88.89,89.0,197100.0,71.068,71.0839,70.829,70.9166,197100.0
2012-04-30 09:30:00,89.0,89.0,87.5,87.66,97100.0,70.9166,70.9166,69.7214,69.8489,97100.0
2012-04-30 10:00:00,87.66,88.05,87.5,87.92,115600.0,69.8489,70.1596,69.7214,70.0561,115600.0
2012-04-30 10:30:00,87.91,87.96,87.59,87.59,94300.0,70.0481,70.0879,69.7931,69.7931,94300.0
2012-04-30 11:00:00,87.61,87.64,87.3,87.41,59900.0,69.809,69.8329,69.562,69.6497,59900.0
2012-04-30 11:30:00,87.42,87.47,87.21,87.26,88900.0,69.6576,69.6975,69.4903,69.5302,88900.0
2012-04-30 12:00:00,87.24,87.26,87.08,87.25,130900.0,69.5142,69.5302,69.3867,69.5222,130900.0
2012-04-30 12:30:00,87.2,87.51,87.2,87.47,62000.0,69.4823,69.7294,69.4823,69.6975,62000.0
2012-04-30 13:00:00,87.48,87.57,87.39,87.57,63100.0,69.7055,69.7772,69.6337,69.7772,63100.0
2012-04-30 13:30:00,87.57,87.64,87.47,87.61,86600.0,69.7772,69.8329,69.6975,69.809,86600.0
2012-04-30 14:00:00,87.61,87.71,87.5,87.65,94100.0,69.809,69.8887,69.7214,69.8409,94100.0
2012-04-30 14:30:00,87.63,87.65,87.44,87.55,60000.0,69.825,69.8409,69.6736,69.7612,60000.0
2012-04-30 15:00:00,87.54,87.74,87.54,87.62,48600.0,69.7533,69.9126,69.7533,69.817,48600.0
2012-04-30 15:30:00,87.61,87.78,87.59,87.67,152900.0,69.809,69.9445,69.7931,69.8568,152900.0
2012-05-01 09:30:00,87.33,87.5,86.03,86.22,216900.0,69.5859,69.7214,68.5501,68.7015,216900.0
2012-05-01 10:00:00,86.24,88.18,86.24,88.14,281900.0,68.7174,70.2632,68.7174,70.2314,281900.0
2012-05-01 10:30:00,88.11,88.32,87.98,88.3,236300.0,70.2074,70.3748,70.1039,70.3588,236300.0
2012-05-01 11:00:00,88.29,88.29,87.92,88.01,82400.0,70.3509,70.3509,70.0561,70.1278,82400.0
2012-05-01 11:30:00,88.02,88.72,87.98,88.63,64900.0,70.1357,70.6935,70.1039,70.6218,64900.0
2012-05-01 12:00:00,88.65,88.72,88.37,88.44,80500.0,70.6377,70.6935,70.4146,70.4704,80500.0
2012-05-01 12:30:00,88.43,88.43,88.17,88.17,81400.0,70.4624,70.4624,70.2553,70.2553,81400.0
2012-05-01 13:00:00,88.16,88.16,87.82,87.9,92600.0,70.2473,70.2473,69.9764,70.0401,92600.0
2012-05-01 13:30:00,87.9,88.07,87.82,88.05,44600.0,70.0401,70.1756,69.9764,70.1596,44600.0
2012-05-01 14:00:00,88.03,88.11,87.82,87.96,34200.0,70.1437,70.2074,69.9764,70.0879,34200.0
2012-05-01 14:30:00,87.95,87.97,87.71,87.76,36300.0,70.08,70.0959,69.8887,69.9286,36300.0
2012-05-01 15:00:00,87.75,87.92,87.53,87.84,102200.0,69.9206,70.0561,69.7453,69.9923,102200.0
2012-05-01 15:30:00,87.84,87.85,87.47,87.62,221500.0,69.9923,70.0003,69.6975,69.817,221500.0
2012-05-02 09:30:00,87.19,87.93,87.14,87.65,172400.0,69.4744,70.064,69.4345,69.8409,172400.0
2012-05-02 10:00:00,87.69,87.92,87.31,87.43,138500.0,69.8728,70.0561,69.57,69.6656,138500.0
2012-05-02 10:30:00,87.42,88.21,87.31,88.17,115400.0,69.6576,70.2871,69.57,70.2553,115400.0
2012-05-02 11:00:00,88.16,88.36,87.93,88.04,104500.0,70.2473,70.4067,70.064,70.1517,104500.0
2012-05-02 11:30:00,88.05,88.19,87.76,87.78,87500.0,70.1596,70.2712,69.9286,69.9445,87500.0
2012-05-02 12:00:00,87.79,87.9,87.66,87.85,84900.0,69.9525,70.0401,69.8489,70.0003,84900.0
2012-05-02 12:30:00,87.86,88.02,87.84,87.97,85600.0,70.0082,70.1357,69.9923,70.0959,85600.0
2012-05-02 13:00:00,87.96,88.0,87.77,87.92,70300.0,70.0879,70.1198,69.9365,70.0561,70300.0
2012-05-02 13:30:00,87.92,88.2,87.87,88.16,70600.0,70.0561,70.2792,70.0162,70.2473,70600.0
2012-05-02 14:00:00,88.15,88.38,88.13,88.38,67400.0,70.2393,70.4226,70.2234,70.4226,67400.0
2012-05-02 14:30:00,88.38,88.38,88.01,88.06,96000.0,70.4226,70.4226,70.1278,70.1676,96000.0
2012-05-02 15:00:00,88.07,88.15,87.95,88.05,151700.0,70.1756,70.2393,70.08,70.1596,151700.0
2012-05-02 15:30:00,88.04,88.34,87.97,88.16,144500.0,70.1517,70.3907,70.0959,70.2473,144500.0
2012-05-03 09:30:00,88.21,88.34,87.65,88.08,130900.0,70.2871,70.3907,69.8409,70.1835,130900.0
2012-05-03 10:00:00,88.1,88.22,87.24,87.64,213400.0,70.1995,70.2951,69.5142,69.8329,213400.0
2012-05-03 10:30:00,87.59,88.46,87.53,88.41,83800.0,69.7931,70.4863,69.7453,70.4465,83800.0
2012-05-03 11:00:00,88.42,88.52,88.25,88.34,85900.0,70.4545,70.5341,70.319,70.3907,85900.0
2012-05-03 11:30:00,88.35,88.37,87.46,87.52,41200.0,70.3987,70.4146,69.6895,69.7373,41200.0
2012-05-03 12:00:00,87.52,87.72,87.4,87.57,57100.0,69.7373,69.8967,69.6417,69.7772,57100.0
2012-05-03 12:30:00,87.55,87.58,87.24,87.24,85100.0,69.7612,69.7851,69.5142,69.5142,85100.0
2012-05-03 13:00:00,87.25,87.25,86.78,87.0,76200.0,69.5222,69.5222,69.1477,69.323,76200.0
2012-05-03 13:30:00,87.0,87.01,86.5,86.67,78300.0,69.323,69.3309,68.9246,69.06,78300.0
2012-05-03 14:00:00,86.66,86.74,86.47,86.63,134600.0,69.0521,69.1158,68.9007,69.0282,134600.0
2012-05-03 14:30:00,86.63,86.75,86.35,86.53,83400.0,69.0282,69.1238,68.8051,68.9485,83400.0
2012-05-03 15:00:00,86.54,87.02,86.54,86.92,72500.0,68.9564,69.3389,68.9564,69.2592,72500.0
2012-05-03 15:30:00,86.92,87.0,86.72,86.76,203400.0,69.2592,69.323,69.0999,69.1317,203400.0
2012-05-04 09:30:00,86.46,86.46,85.0,85.61,143500.0,68.8927,68.8927,67.7293,68.2154,143500.0
2012-05-04 10:00:00,85.61,85.81,85.41,85.64,74300.0,68.2154,68.3748,68.056,68.2393,74300.0
2012-05-04 10:30:00,85.63,85.65,85.32,85.4,40600.0,68.2313,68.2473,67.9843,68.0481,40600.0
2012-05-04 11:00:00,85.37,85.45,85.25,85.35,25000.0,68.0242,68.0879,67.9286,68.0082,25000.0
2012-05-04 11:30:00,85.35,85.38,84.27,84.37,211700.0,68.0082,68.0321,67.1477,67.2274,211700.0
2012-05-04 12:00:00,84.37,84.79,84.31,84.78,91300.0,67.2274,67.562,67.1795,67.5541,91300.0
2012-05-04 12:30:00,84.77,84.89,84.59,84.89,56700.0,67.5461,67.6417,67.4027,67.6417,56700.0
2012-05-04 13:00:00,84.9,85.17,84.86,85.13,99800.0,67.6497,67.8648,67.6178,67.8329,99800.0
2012-05-04 13:30:00,85.12,85.26,85.07,85.23,50100.0,67.825,67.9365,67.7851,67.9126,50100.0
2012-05-04 14:00:00,85.17,85.26,85.08,85.15,51800.0,67.8648,67.9365,67.7931,67.8489,51800.0
2012-05-04 14:30:00,85.14,85.17,84.85,85.07,46000.0,67.8409,67.8648,67.6098,67.7851,46000.0
2012-05-04 15:00:00,85.07,85.23,84.98,85.06,153500.0,67.7851,67.9126,67.7134,67.7772,153500.0
2012-05-04 15:30:00,85.08,85.52,85.06,85.14,222100.0,67.7931,68.1437,67.7772,67.8409,222100.0
2012-05-07 09:30:00,84.71,85.56,84.46,84.68,283400.0,67.4983,68.1756,67.2991,67.4744,283400.0
2012-05-07 10:00:00,84.69,85.6,84.67,85.01,117300.0,67.4823,68.2074,67.4664,67.7373,117300.0
2012-05-07 10:30:00,85.0,85.13,84.79,84.88,75600.0,67.7293,67.8329,67.562,67.6337,75600.0
2012-05-07 11:00:00,84.88,85.35,84.88,85.3,95900.0,67.6337,68.0082,67.6337,67.9684,95900.0
2012-05-07 11:30:00,85.33,85.64,85.3,85.63,105700.0,67.9923,68.2393,67.9684,68.2313,105700.0
2012-05-07 12:00:00,85.63,85.81,85.59,85.79,80300.0,68.2313,68.3748,68.1995,68.3588,80300.0
2012-05-07 12:30:00,85.79,86.08,85.66,85.75,97000.0,68.3588,68.5899,68.2552,68.327,97000.0
2012-05-07 13:00:00,85.75,85.82,85.49,85.55,59400.0,68.327,68.3827,68.1198,68.1676,59400.0
2012-05-07 13:30:00,85.53,85.87,85.46,85.71,89500.0,68.1517,68.4226,68.0959,68.2951,89500.0
2012-05-07 14:00:00,85.71,85.93,85.63,85.68,41500.0,68.2951,68.4704,68.2313,68.2712,41500.0
2012-05-07 14:30:00,85.71,85.8,85.57,85.59,49600.0,68.2951,68.3668,68.1835,68.1995,49600.0
2012-05-07 15:00:00,85.62,85.62,84.71,84.81,198400.0,68.2234,68.2234,67.4983,67.578,198400.0
2012-05-07 15:30:00,84.81,84.88,84.51,84.72,230800.0,67.578,67.6337,67.3389,67.5062,230800.0
2012-05-08 09:30:00,83.94,84.57,83.33,83.96,223700.0,67.2059,67.7103,66.7175,67.2219,223700.0
2012-05-08 10:00:00,83.94,84.0,82.95,82.97,286300.0,67.2059,67.2539,66.4132,66.4292,286300.0
2012-05-08 10:30:00,82.93,83.66,82.81,83.66,385000.0,66.3972,66.9817,66.3011,66.9817,385000.0
2012-05-08 11:00:00,83.62,83.63,82.96,83.31,174600.0,66.9497,66.9577,66.4212,66.7015,174600.0
2012-05-08 11:30:00,83.33,83.67,83.23,83.56,103000.0,66.7175,66.9897,66.6374,66.9016,103000.0
2012-05-08 12:00:00,83.56,83.82,83.46,83.82,158400.0,66.9016,67.1098,66.8216,67.1098,158400.0
2012-05-08 12:30:00,83.8,84.03,83.6,83.96,88300.0,67.0938,67.2779,66.9337,67.2219,88300.0
2012-05-08 13:00:00,83.95,84.31,83.93,84.3,94200.0,67.2139,67.5021,67.1979,67.4941,94200.0
2012-05-08 13:30:00,84.29,84.79,84.27,84.79,121800.0,67.4861,67.8864,67.4701,67.8864,121800.0
2012-05-08 14:00:00,84.8,85.04,84.39,84.54,164900.0,67.8944,68.0866,67.5662,67.6863,164900.0
2012-05-08 14:30:00,84.53,84.88,84.53,84.75,153900.0,67.6783,67.9585,67.6783,67.8544,153900.0
2012-05-08 15:00:00,84.75,85.5,84.68,85.44,248900.0,67.8544,68.4549,67.7983,68.4068,248900.0
2012-05-08 15:30:00,85.37,85.69,85.23,85.38,424400.0,68.3508,68.607,68.2387,68.3588,424400.0
2012-05-09 09:30:00,84.19,84.98,83.9,84.98,298800.0,67.406,68.0385,67.1738,68.0385,298800.0
2012-05-09 10:00:00,84.98,85.28,84.13,84.27,183500.0,68.0385,68.2787,67.358,67.4701,183500.0
2012-05-09 10:30:00,84.3,85.33,84.18,85.33,154700.0,67.4941,68.3188,67.398,68.3188,154700.0
2012-05-09 11:00:00,85.3,86.13,85.17,86.07,210500.0,68.2947,68.9593,68.1907,68.9112,210500.0
2012-05-09 11:30:00,86.08,86.46,85.93,86.12,179400.0,68.9192,69.2235,68.7991,68.9513,179400.0
2012-05-09 12:00:00,86.12,86.15,85.7,85.87,69700.0,68.9513,68.9753,68.615,68.7511,69700.0
2012-05-09 12:30:00,85.87,86.08,85.67,86.06,92500.0,68.7511,68.9192,68.591,68.9032,92500.0
2012-05-09 13:00:00,86.05,87.32,86.03,87.16,185000.0,68.8952,69.912,68.8792,69.7839,185000.0
2012-05-09 13:30:00,87.17,87.71,87.11,87.35,193600.0,69.7919,70.2243,69.7439,69.9361,193600.0
2012-05-09 14:00:00,87.39,87.4,86.33,86.56,145700.0,69.9681,69.9761,69.1194,69.3036,145700.0
2012-05-09 14:30:00,86.53,86.53,85.58,85.6,92500.0,69.2795,69.2795,68.5189,68.5349,92500.0
2012-05-09 15:00:00,85.59,85.93,85.37,85.6,177800.0,68.5269,68.7991,68.3508,68.5349,177800.0
2012-05-09 15:30:00,85.6,85.95,85.46,85.54,301800.0,68.5349,68.8152,68.4228,68.4869,301800.0
2012-05-10 09:30:00,86.27,86.97,86.0,86.62,140800.0,69.0714,69.6318,68.8552,69.3516,140800.0
2012-05-10 10:00:00,86.57,87.17,86.31,86.83,198900.0,69.3116,69.7919,69.1034,69.5197,198900.0
2012-05-10 10:30:00,86.81,86.98,86.26,86.46,257600.0,69.5037,69.6398,69.0634,69.2235,257600.0
2012-05-10 11:00:00,86.45,86.74,86.2,86.71,309400.0,69.2155,69.4477,69.0153,69.4236,309400.0
2012-05-10 11:30:00,86.67,86.89,86.21,86.31,90600.0,69.3916,69.5678,69.0233,69.1034,90600.0
2012-05-10 12:00:00,86.31,86.4,85.91,86.26,184800.0,69.1034,69.1755,68.7831,69.0634,184800.0
2012-05-10 12:30:00,86.33,86.87,86.33,86.79,42300.0,69.1194,69.5518,69.1194,69.4877,42300.0
2012-05-10 13:00:00,86.8,87.0,86.47,86.76,75800.0,69.4957,69.6558,69.2315,69.4637,75800.0
2012-05-10 13:30:00,86.79,86.97,86.39,86.48,44200.0,69.4877,69.6318,69.1674,69.2395,44200.0
2012-05-10 14:00:00,86.48,86.56,86.28,86.53,60500.0,69.2395,69.3036,69.0794,69.2795,60500.0
2012-05-10 14:30:00,86.51,86.54,86.12,86.18,50100.0,69.2635,69.2875,68.9513,68.9993,50100.0
2012-05-10 15:00:00,86.19,86.26,86.05,86.16,77100.0,69.0073,69.0634,68.8952,68.9833,77100.0
2012-05-10 15:30:00,86.15,86.36,85.94,86.21,392600.0,68.9753,69.1434,68.8072,69.0233,392600.0
2012-05-11 09:30:00,85.76,86.83,85.47,86.54,128300.0,68.663,69.5197,68.4309,69.2875,128300.0
2012-05-11 10:00:00,86.58,87.44,86.53,87.0,153100.0,69.3196,70.0081,69.2795,69.6558,153100.0
2012-05-11 10:30:00,86.99,87.71,86.99,87.44,118900.0,69.6478,70.2243,69.6478,70.0081,118900.0
2012-05-11 11:00:00,87.48,87.96,87.33,87.78,133000.0,70.0401,70.4245,69.92,70.2803,133000.0
2012-05-11 11:30:00,87.79,87.99,87.36,87.46,59500.0,70.2883,70.4485,69.9441,70.0241,59500.0
2012-05-11 12:00:00,87.47,87.71,87.32,87.39,81100.0,70.0321,70.2243,69.912,69.9681,81100.0
2012-05-11 12:30:00,87.37,87.55,87.31,87.34,64000.0,69.9521,70.0962,69.904,69.9281,64000.0
2012-05-11 13:00:00,87.35,87.4,87.02,87.12,58400.0,69.9361,69.9761,69.6718,69.7519,58400.0
2012-05-11 13:30:00,87.07,87.26,87.07,87.26,74600.0,69.7119,69.864,69.7119,69.864,74600.0
2012-05-11 14:00:00,87.26,87.41,87.15,87.29,88400.0,69.864,69.9841,69.7759,69.888,88400.0
2012-05-11 14:30:00,87.27,87.31,87.08,87.16,113400.0,69.872,69.904,69.7199,69.7839,113400.0
2012-05-11 15:00:00,87.18,87.22,86.91,87.11,92300.0,69.8,69.832,69.5838,69.7439,92300.0
2012-05-11 15:30:00,87.11,87.11,86.68,86.74,261300.0,69.7439,69.7439,69.3996,69.4477,261300.0
2012-05-14 09:30:00,85.5,86.07,85.31,85.49,299400.0,68.4549,68.9112,68.3028,68.4469,299400.0
2012-05-14 10:00:00,85.49,85.68,85.04,85.23,209300.0,68.4469,68.599,68.0866,68.2387,209300.0
2012-05-14 10:30:00,85.2,85.81,85.16,85.52,135000.0,68.2147,68.7031,68.1827,68.4709,135000.0
2012-05-14 11:00:00,85.55,85.86,85.19,85.66,63100.0,68.4949,68.7431,68.2067,68.583,63100.0
2012-05-14 11:30:00,85.65,85.71,85.43,85.58,227500.0,68.575,68.623,68.3988,68.5189,227500.0
2012-05-14 12:00:00,85.56,85.72,85.5,85.61,73700.0,68.5029,68.631,68.4549,68.5429,73700.0
2012-05-14 12:30:00,85.63,85.73,85.49,85.68,60800.0,68.559,68.639,68.4469,68.599,60800.0
2012-05-14 13:00:00,85.68,85.69,85.29,85.42,60300.0,68.599,68.607,68.2867,68.3908,60300.0
2012-05-14 13:30:00,85.39,85.88,85.38,85.74,70000.0,68.3668,68.7591,68.3588,68.647,70000.0
2012-05-14 14:00:00,85.73,85.89,85.48,85.68,54600.0,68.639,68.7671,68.4389,68.599,54600.0
2012-05-14 14:30:00,85.67,85.69,85.27,85.32,102400.0,68.591,68.607,68.2707,68.3108,102400.0
2012-05-14 15:00:00,85.35,85.63,85.28,85.37,175100.0,68.3348,68.559,68.2787,68.3508,175100.0
2012-05-14 15:30:00,85.37,85.51,85.03,85.09,249400.0,68.3508,68.4629,68.0786,68.1266,249400.0
2012-05-15 09:30:00,84.91,85.32,84.42,84.6,51000.0,67.9825,68.3108,67.5902,67.7343,51000.0
2012-05-15 10:00:00,84.63,84.99,84.57,84.94,41600.0,67.7583,68.0465,67.7103,68.0065,41600.0
2012-05-15 10:30:00,84.92,84.93,84.6,84.67,104300.0,67.9905,67.9985,67.7343,67.7903,104300.0
2012-05-15 11:00:00,84.65,84.65,83.96,84.04,115100.0,67.7743,67.7743,67.2219,67.2859,115100.0
2012-05-15 11:30:00,84.03,84.76,84.03,84.73,72500.0,67.2779,67.8624,67.2779,67.8384,72500.0
2012-05-15 12:00:00,84.72,85.18,84.72,85.04,67700.0,67.8304,68.1987,67.8304,68.0866,67700.0
2012-05-15 12:30:00,85.05,85.24,85.0,85.07,55300.0,68.0946,68.2467,68.0546,68.1106,55300.0
2012-05-15 13:00:00,85.09,85.09,84.9,84.98,64100.0,68.1266,68.1266,67.9745,68.0385,64100.0
2012-05-15 13:30:00,84.97,84.98,84.68,84.81,99400.0,68.0305,68.0385,67.7983,67.9024,99400.0
2012-05-15 14:00:00,84.82,85.03,84.65,84.93,48600.0,67.9104,68.0786,67.7743,67.9985,48600.0
2012-05-15 14:30:00,84.98,85.01,84.58,84.61,41500.0,68.0385,68.0626,67.7183,67.7423,41500.0
2012-05-15 15:00:00,84.6,84.6,83.91,83.95,105500.0,67.7343,67.7343,67.1819,67.2139,105500.0
2012-05-15 15:30:00,83.98,84.49,83.98,84.25,152100.0,67.2379,67.6462,67.2379,67.4541,152100.0
2012-05-16 09:30:00,84.86,84.86,83.89,84.33,95500.0,67.9425,67.9425,67.1658,67.5181,95500.0
2012-05-16 10:00:00,84.38,84.44,83.97,84.32,82000.0,67.5582,67.6062,67.2299,67.5101,82000.0
2012-05-16 10:30:00,84.32,84.52,83.67,83.74,105700.0,67.5101,67.6702,66.9897,67.0457,105700.0
2012-05-16 11:00:00,83.77,83.88,83.18,83.27,195600.0,67.0698,67.1578,66.5974,66.6694,195600.0
2012-05-16 11:30:00,83.3,83.72,83.16,83.56,69300.0,66.6935,67.0297,66.5814,66.9016,69300.0
2012-05-16 12:00:00,83.56,83.58,83.29,83.52,92000.0,66.9016,66.9176,66.6855,66.8696,92000.0
2012-05-16 12:30:00,83.54,83.69,83.23,83.31,111500.0,66.8856,67.0057,66.6374,66.7015,111500.0
2012-05-16 13:00:00,83.28,83.5,83.26,83.41,83800.0,66.6774,66.8536,66.6614,66.7815,83800.0
2012-05-16 13:30:00,83.41,83.59,83.34,83.58,115400.0,66.7815,66.9256,66.7255,66.9176,115400.0
2012-05-16 14:00:00,83.61,83.91,83.06,83.31,113100.0,66.9417,67.1819,66.5013,66.7015,113100.0
2012-05-16 14:30:00,83.37,83.6,83.13,83.48,96100.0,66.7495,66.9337,66.5574,66.8376,96100.0
2012-05-16 15:00:00,83.48,83.55,83.36,83.36,169400.0,66.8376,66.8936,66.7415,66.7415,169400.0
2012-05-16 15:30:00,83.37,83.61,83.07,83.19,310200.0,66.7495,66.9417,66.5093,66.6054,310200.0
2012-05-17 09:30:00,83.27,83.39,81.64,81.71,109300.0,66.6694,66.7655,65.3644,65.4204,109300.0
2012-05-17 10:00:00,81.63,81.98,81.12,81.68,127400.0,65.3564,65.6366,64.9481,65.3964,127400.0
2012-05-17 10:30:00,81.68,81.68,81.01,81.08,118400.0,65.3964,65.3964,64.86,64.916,118400.0
2012-05-17 11:00:00,81.09,81.52,81.0,81.36,261000.0,64.924,65.2683,64.852,65.1402,261000.0
2012-05-17 11:30:00,81.36,81.4,80.87,80.95,189700.0,65.1402,65.1722,64.7479,64.812,189700.0
2012-05-17 12:00:00,80.97,80.98,80.37,80.73,122500.0,64.828,64.836,64.3476,64.6358,122500.0
2012-05-17 12:30:00,80.73,81.02,80.73,81.02,174800.0,64.6358,64.868,64.6358,64.868,174800.0
2012-05-17 13:00:00,81.02,81.85,81.01,81.72,152800.0,64.868,65.5325,64.86,65.4284,152800.0
2012-05-17 13:30:00,81.68,81.84,81.54,81.76,158000.0,65.3964,65.5245,65.2843,65.4605,158000.0
2012-05-17 14:00:00,81.71,81.93,81.49,81.67,123800.0,65.4204,65.5966,65.2443,65.3884,123800.0
2012-05-17 14:30:00,81.71,81.74,81.23,81.26,90100.0,65.4204,65.4445,65.0361,65.0602,90100.0
2012-05-17 15:00:00,81.25,81.34,81.02,81.17,192600.0,65.0521,65.1242,64.868,64.9881,192600.0
2012-05-17 15:30:00,81.17,81.29,80.91,81.18,426400.0,64.9881,65.0842,64.7799,64.9961,426400.0
2012-05-18 09:30:00,81.61,81.89,80.85,80.92,327300.0,65.3404,65.5646,64.7319,64.7879,327300.0
2012-05-18 10:00:00,80.91,81.28,80.91,81.27,172700.0,64.7799,65.0762,64.7799,65.0682,172700.0
2012-05-18 10:30:00,81.25,82.32,81.2,81.95,119800.0,65.0521,65.9088,65.0121,65.6126,119800.0
2012-05-18 11:00:00,81.97,82.09,81.14,81.4,120000.0,65.6286,65.7247,64.9641,65.1722,120000.0
2012-05-18 11:30:00,81.38,81.46,80.9,80.99,110700.0,65.1562,65.2203,64.7719,64.844,110700.0
2012-05-18 12:00:00,80.99,81.12,80.92,81.01,149600.0,64.844,64.9481,64.7879,64.86,149600.0
2012-05-18 12:30:00,80.99,81.34,80.97,81.09,60900.0,64.844,65.1242,64.828,64.924,60900.0
2012-05-18 13:00:00,81.11,81.16,80.81,81.07,139000.0,64.9401,64.9801,64.6999,64.908,139000.0
2012-05-18 13:30:00,81.06,81.13,80.77,80.86,214500.0,64.9,64.9561,64.6678,64.7399,214500.0
2012-05-18 14:00:00,80.86,80.98,80.5,80.77,136500.0,64.7399,64.836,64.4517,64.6678,136500.0
2012-05-18 14:30:00,80.76,80.78,80.36,80.49,107100.0,64.6598,64.6758,64.3396,64.4437,107100.0
2012-05-18 15:00:00,80.48,80.78,80.25,80.36,152200.0,64.4357,64.6758,64.2515,64.3396,152200.0
2012-05-18 15:30:00,80.35,80.62,80.01,80.51,275500.0,64.3316,64.5477,64.0593,64.4597,275500.0
2012-05-21 09:30:00,81.12,82.28,81.12,81.98,211500.0,64.9481,65.8768,64.9481,65.6366,211500.0
2012-05-21 10:00:00,81.94,82.75,81.91,82.66,180400.0,65.6046,66.2531,65.5806,66.1811,180400.0
2012-05-21 10:30:00,82.7,83.09,82.64,83.07,90900.0,66.2131,66.5253,66.165,66.5093,90900.0
2012-05-21 11:00:00,83.07,83.18,82.5,82.55,144900.0,66.5093,66.5974,66.0529,66.093,144900.0
2012-05-21 11:30:00,82.56,82.72,82.39,82.49,92400.0,66.101,66.2291,65.9649,66.0449,92400.0
2012-05-21 12:00:00,82.46,82.92,82.44,82.9,86500.0,66.0209,66.3892,66.0049,66.3732,86500.0
2012-05-21 12:30:00,82.9,82.92,82.48,82.54,73400.0,66.3732,66.3892,66.0369,66.085,73400.0
2012-05-21 13:00:00,82.54,82.68,82.45,82.6,143900.0,66.085,66.1971,66.0129,66.133,143900.0
2012-05-21 13:30:00,82.59,82.74,82.5,82.61,131600.0,66.125,66.2451,66.0529,66.141,131600.0
2012-05-21 14:00:00,82.62,82.75,82.36,82.59,54000.0,66.149,66.2531,65.9409,66.125,54000.0
2012-05-21 14:30:00,82.6,82.74,82.49,82.58,84900.0,66.133,66.2451,66.0449,66.117,84900.0
2012-05-21 15:00:00,82.58,82.86,82.5,82.71,122000.0,66.117,66.3412,66.0529,66.2211,122000.0
2012-05-21 15:30:00,82.71,82.83,82.59,82.74,230400.0,66.2211,66.3172,66.125,66.2451,230400.0
2012-05-22 09:30:00,82.96,83.27,82.33,82.78,95700.0,66.4212,66.6694,65.9168,66.2771,95700.0
2012-05-22 10:00:00,82.8,83.27,82.73,83.11,98300.0,66.2931,66.6694,66.2371,66.5413,98300.0
2012-05-22 10:30:00,83.09,83.23,82.85,83.07,177900.0,66.5253,66.6374,66.3332,66.5093,177900.0
2012-05-22 11:00:00,83.17,83.8,83.16,83.58,79100.0,66.5894,67.0938,66.5814,66.9176,79100.0
2012-05-22 11:30:00,83.59,83.64,83.22,83.25,38400.0,66.9256,66.9657,66.6294,66.6534,38400.0
2012-05-22 12:00:00,83.26,83.36,82.83,83.33,57700.0,66.6614,66.7415,66.3172,66.7175,57700.0
2012-05-22 12:30:00,83.33,83.4,83.17,83.33,28300.0,66.7175,66.7735,66.5894,66.7175,28300.0
2012-05-22 13:00:00,83.31,83.55,83.17,83.37,90800.0,66.7015,66.8936,66.5894,66.7495,90800.0
2012-05-22 13:30:00,83.35,83.49,83.21,83.39,148000.0,66.7335,66.8456,66.6214,66.7655,148000.0
2012-05-22 14:00:00,83.38,83.87,83.35,83.71,79000.0,66.7575,67.1498,66.7335,67.0217,79000.0
2012-05-22 14:30:00,83.66,83.99,83.54,83.9,183900.0,66.9817,67.2459,66.8856,67.1738,183900.0
2012-05-22 15:00:00,83.89,83.94,83.39,83.4,72100.0,67.1658,67.2059,66.7655,66.7735,72100.0
2012-05-22 15:30:00,83.4,83.69,83.06,83.65,326300.0,66.7735,67.0057,66.5013,66.9737,326300.0
2012-05-23 09:30:00,82.85,83.45,82.65,83.36,160400.0,66.3332,66.8136,66.173,66.7415,160400.0
2012-05-23 10:00:00,83.45,83.62,82.41,82.61,121100.0,66.8136,66.9497,65.9809,66.141,121100.0
2012-05-23 10:30:00,82.61,82.69,82.23,82.45,75500.0,66.141,66.2051,65.8368,66.0129,75500.0
2012-05-23 11:00:00,82.35,82.73,82.18,82.33,50900.0,65.9329,66.2371,65.7967,65.9168,50900.0
2012-05-23 11:30:00,82.39,82.7,82.15,82.28,110200.0,65.9649,66.2131,65.7727,65.8768,110200.0
2012-05-23 12:00:00,82.31,82.35,81.83,81.87,44900.0,65.9008,65.9329,65.5165,65.5485,44900.0
2012-05-23 12:30:00,81.85,82.12,81.85,82.09,60600.0,65.5325,65.7487,65.5325,65.7247,60600.0
2012-05-23 13:00:00,82.11,82.6,81.98,82.6,33600.0,65.7407,66.133,65.6366,66.133,33600.0
2012-05-23 13:30:00,82.65,83.11,82.47,83.09,78300.0,66.173,66.5413,66.0289,66.5253,78300.0
2012-05-23 14:00:00,83.08,83.1,82.62,82.62,77600.0,66.5173,66.5333,66.149,66.149,77600.0
2012-05-23 14:30:00,82.58,83.64,82.56,83.64,115900.0,66.117,66.9657,66.101,66.9657,115900.0
2012-05-23 15:00:00,83.58,84.24,83.44,84.13,149200.0,66.9176,67.4461,66.8056,67.358,149200.0
2012-05-23 15:30:00,84.1,84.99,84.1,84.81,295200.0,67.334,68.0465,67.334,67.9024,295200.0
2012-05-24 09:30:00,84.96,85.14,84.12,84.33,249800.0,68.0225,68.1666,67.35,67.5181,249800.0
2012-05-24 10:00:00,84.41,84.48,84.18,84.41,188900.0,67.5822,67.6382,67.398,67.5822,188900.0
2012-05-24 10:30:00,84.45,85.01,84.39,84.8,75400.0,67.6142,68.0626,67.5662,67.8944,75400.0
2012-05-24 11:00:00,84.81,84.89,84.48,84.49,56800.0,67.9024,67.9665,67.6382,67.6462,56800.0
2012-05-24 11:30:00,84.42,84.46,83.73,83.8,49400.0,67.5902,67.6222,67.0377,67.0938,49400.0
2012-05-24 12:00:00,83.83,83.95,83.51,83.69,173200.0,67.1178,67.2139,66.8616,67.0057,173200.0
2012-05-24 12:30:00,83.66,83.85,83.62,83.85,66600.0,66.9817,67.1338,66.9497,67.1338,66600.0
2012-05-24 13:00:00,83.89,84.18,83.71,83.78,48200.0,67.1658,67.398,67.0217,67.0778,48200.0
2012-05-24 13:30:00,83.79,83.79,83.29,83.32,76900.0,67.0858,67.0858,66.6855,66.7095,76900.0
2012-05-24 14:00:00,83.31,83.67,83.29,83.59,50000.0,66.7015,66.9897,66.6855,66.9256,50000.0
2012-05-24 14:30:00,83.65,83.79,83.36,83.57,104100.0,66.9737,67.0858,66.7415,66.9096,104100.0
2012-05-24 15:00:00,83.57,84.18,83.49,83.97,79700.0,66.9096,67.398,66.8456,67.2299,79700.0
2012-05-24 15:30:00,84.01,84.45,83.98,84.45,220800.0,67.2619,67.6142,67.2379,67.6142,220800.0
2012-05-25 09:30:00,84.33,84.67,83.66,84.08,144000.0,67.5181,67.7903,66.9817,67.318,144000.0
2012-05-25 10:00:00,84.08,84.3,83.75,84.25,86800.0,67.318,67.4941,67.0537,67.4541,86800.0
2012-05-25 10:30:00,84.25,84.59,84.16,84.34,48800.0,67.4541,67.7263,67.382,67.5261,48800.0
2012-05-25 11:00:00,84.36,84.68,84.31,84.36,106300.0,67.5421,67.7983,67.5021,67.5421,106300.0
2012-05-25 11:30:00,84.35,84.6,84.23,84.53,140500.0,67.5341,67.7343,67.4381,67.6783,140500.0
2012-05-25 12:00:00,84.53,84.6,84.38,84.39,114800.0,67.6783,67.7343,67.5582,67.5662,114800.0
2012-05-25 12:30:00,84.37,84.63,84.35,84.61,67600.0,67.5501,67.7583,67.5341,67.7423,67600.0
2012-05-25 13:00:00,84.61,84.86,84.52,84.85,43600.0,67.7423,67.9425,67.6702,67.9345,43600.0
2012-05-25 13:30:00,84.84,84.89,84.76,84.76,37200.0,67.9264,67.9665,67.8624,67.8624,37200.0
2012-05-25 14:00:00,84.75,84.84,84.56,84.67,84300.0,67.8544,67.9264,67.7023,67.7903,84300.0
2012-05-25 14:30:00,84.65,84.77,84.37,84.39,58100.0,67.7743,67.8704,67.5501,67.5662,58100.0
2012-05-25 15:00:00,84.41,84.56,84.15,84.25,85500.0,67.5822,67.7023,67.374,67.4541,85500.0
2012-05-25 15:30:00,84.22,84.41,84.14,84.32,116800.0,67.4301,67.5822,67.366,67.5101,116800.0
2012-05-29 09:30:00,85.11,86.32,84.93,86.28,80300.0,68.1426,69.1114,67.9985,69.0794,80300.0
2012-05-29 10:00:00,86.25,86.84,85.92,86.53,130900.0,69.0554,69.5277,68.7911,69.2795,130900.0
2012-05-29 10:30:00,86.5,86.79,86.48,86.73,97200.0,69.2555,69.4877,69.2395,69.4397,97200.0
2012-05-29 11:00:00,86.73,87.0,86.7,86.99,149300.0,69.4397,69.6558,69.4156,69.6478,149300.0
2012-05-29 11:30:00,86.99,87.0,86.56,86.65,190700.0,69.6478,69.6558,69.3036,69.3756,190700.0
2012-05-29 12:00:00,86.64,86.72,86.27,86.46,173800.0,69.3676,69.4317,69.0714,69.2235,173800.0
2012-05-29 12:30:00,86.47,86.57,86.23,86.38,60200.0,69.2315,69.3116,69.0393,69.1594,60200.0
2012-05-29 13:00:00,86.36,86.48,86.19,86.2,42400.0,69.1434,69.2395,69.0073,69.0153,42400.0
2012-05-29 13:30:00,86.22,86.43,86.11,86.25,95000.0,69.0313,69.1995,68.9433,69.0554,95000.0
2012-05-29 14:00:00,86.25,86.36,86.07,86.32,42400.0,69.0554,69.1434,68.9112,69.1114,42400.0
2012-05-29 14:30:00,86.28,86.36,86.1,86.34,52500.0,69.0794,69.1434,68.9353,69.1274,52500.0
2012-05-29 15:00:00,86.35,86.47,86.25,86.34,91100.0,69.1354,69.2315,69.0554,69.1274,91100.0
2012-05-29 15:30:00,86.33,86.66,86.33,86.47,211700.0,69.1194,69.3836,69.1194,69.2315,211700.0
2012-05-30 09:30:00,85.2,85.28,84.29,84.57,151800.0,68.2147,68.2787,67.4861,67.7103,151800.0
2012-05-30 10:00:00,84.59,84.61,84.25,84.61,98600.0,67.7263,67.7423,67.4541,67.7423,98600.0
2012-05-30 10:30:00,84.53,84.71,84.4,84.45,84200.0,67.6783,67.8224,67.5742,67.6142,84200.0
2012-05-30 11:00:00,84.44,84.81,84.39,84.76,98400.0,67.6062,67.9024,67.5662,67.8624,98400.0
2012-05-30 11:30:00,84.75,84.84,84.5,84.75,64200.0,67.8544,67.9264,67.6542,67.8544,64200.0
2012-05-30 12:00:00,84.71,84.75,84.37,84.46,71700.0,67.8224,67.8544,67.5501,67.6222,71700.0
2012-05-30 12:30:00,84.45,84.77,84.45,84.65,41000.0,67.6142,67.8704,67.6142,67.7743,41000.0
2012-05-30 13:00:00,84.7,84.76,84.5,84.59,43800.0,67.8144,67.8624,67.6542,67.7263,43800.0
2012-05-30 13:30:00,84.63,84.91,84.57,84.73,41100.0,67.7583,67.9825,67.7103,67.8384,41100.0
2012-05-30 14:00:00,84.77,84.95,84.69,84.77,35500.0,67.8704,68.0145,67.8064,67.8704,35500.0
2012-05-30 14:30:00,84.8,84.83,84.57,84.62,39600.0,67.8944,67.9184,67.7103,67.7503,39600.0
2012-05-30 15:00:00,84.58,84.81,84.31,84.72,86700.0,67.7183,67.9024,67.5021,67.8304,86700.0
2012-05-30 15:30:00,84.72,84.72,84.49,84.49,139100.0,67.8304,67.8304,67.6462,67.6462,139100.0
2012-05-31 09:30:00,82.89,83.59,81.11,81.57,368600.0,66.3652,66.9256,64.9401,65.3084,368600.0
2012-05-31 10:00:00,81.57,81.65,81.13,81.46,211800.0,65.3084,65.3724,64.9561,65.2203,211800.0
2012-05-31 10:30:00,81.48,81.67,81.14,81.28,144200.0,65.2363,65.3884,64.9641,65.0762,144200.0
2012-05-31 11:00:00,81.29,81.34,81.0,81.08,127600.0,65.0842,65.1242,64.852,64.916,127600.0
2012-05-31 11:30:00,81.05,81.3,81.04,81.21,179900.0,64.892,65.0922,64.884,65.0201,179900.0
2012-05-31 12:00:00,81.22,81.83,81.18,81.82,293300.0,65.0281,65.5165,64.9961,65.5085,293300.0
2012-05-31 12:30:00,81.77,81.91,81.49,81.85,80500.0,65.4685,65.5806,65.2443,65.5325,80500.0
2012-05-31 13:00:00,81.84,82.06,81.8,81.84,133400.0,65.5245,65.7007,65.4925,65.5245,133400.0
2012-05-31 13:30:00,81.84,82.01,81.48,81.6,107200.0,65.5245,65.6606,65.2363,65.3324,107200.0
2012-05-31 14:00:00,81.58,82.01,81.54,81.83,60000.0,65.3164,65.6606,65.2843,65.5165,60000.0
2012-05-31 14:30:00,81.83,82.02,81.6,81.83,117900.0,65.5165,65.6686,65.3324,65.5165,117900.0
2012-05-31 15:00:00,81.83,82.02,81.59,82.0,152500.0,65.5165,65.6686,65.3244,65.6526,152500.0
2012-05-31 15:30:00,82.0,82.52,81.65,81.67,389900.0,65.6526,66.069,65.3724,65.3884,389900.0
2012-06-01 09:30:00,80.14,80.18,78.8,79.15,519800.0,64.1634,64.1955,63.0906,63.3708,519800.0
2012-06-01 10:00:00,79.23,79.75,79.02,79.07,465200.0,63.4348,63.8512,63.2667,63.3067,465200.0
2012-06-01 10:30:00,79.05,79.29,78.89,78.95,254900.0,63.2907,63.4829,63.1626,63.2107,254900.0
2012-06-01 11:00:00,78.97,79.04,78.78,78.92,148100.0,63.2267,63.2827,63.0746,63.1866,148100.0
2012-06-01 11:30:00,78.9,79.05,78.75,78.87,149100.0,63.1706,63.2907,63.0505,63.1466,149100.0
2012-06-01 12:00:00,78.87,78.91,78.5,78.52,174300.0,63.1466,63.1786,62.8504,62.8664,174300.0
2012-06-01 12:30:00,78.52,78.72,78.45,78.52,82900.0,62.8664,63.0265,62.8103,62.8664,82900.0
2012-06-01 13:00:00,78.51,78.7,78.48,78.51,90400.0,62.8584,63.0105,62.8344,62.8584,90400.0
2012-06-01 13:30:00,78.5,78.56,78.01,78.04,175200.0,62.8504,62.8984,62.4581,62.4821,175200.0
2012-06-01 14:00:00,78.02,78.22,77.88,78.1,190900.0,62.4661,62.6262,62.354,62.5301,190900.0
2012-06-01 14:30:00,78.11,78.21,77.7,77.73,251400.0,62.5381,62.6182,62.2099,62.2339,251400.0
2012-06-01 15:00:00,77.72,77.9,77.64,77.78,235700.0,62.2259,62.37,62.1618,62.2739,235700.0
2012-06-01 15:30:00,77.77,78.05,77.65,77.87,540400.0,62.2659,62.4901,62.1698,62.346,540400.0
2012-06-04 09:30:00,77.95,78.34,77.72,77.82,201400.0,62.41,62.7223,62.2259,62.3059,201400.0
2012-06-04 10:00:00,77.83,77.83,77.24,77.56,262800.0,62.314,62.314,61.8416,62.0978,262800.0
2012-06-04 10:30:00,77.57,77.77,77.42,77.69,165400.0,62.1058,62.2659,61.9857,62.2019,165400.0
2012-06-04 11:00:00,77.67,77.76,76.71,76.71,186500.0,62.1858,62.2579,61.4172,61.4172,186500.0
2012-06-04 11:30:00,76.75,76.86,76.63,76.63,161100.0,61.4493,61.5373,61.3532,61.3532,161100.0
2012-06-04 12:00:00,76.63,76.75,75.95,75.99,297200.0,61.3532,61.4493,60.8087,60.8408,297200.0
2012-06-04 12:30:00,76.01,76.25,75.65,76.03,180100.0,60.8568,61.0489,60.5686,60.8728,180100.0
2012-06-04 13:00:00,76.06,76.15,75.77,75.99,175100.0,60.8968,60.9689,60.6646,60.8408,175100.0
2012-06-04 13:30:00,75.98,76.84,75.91,76.56,291500.0,60.8328,61.5213,60.7767,61.2971,291500.0
2012-06-04 14:00:00,76.58,77.45,76.51,77.34,206100.0,61.3131,62.0097,61.2571,61.9216,206100.0
2012-06-04 14:30:00,77.32,77.69,77.26,77.42,135600.0,61.9056,62.2019,61.8576,61.9857,135600.0
2012-06-04 15:00:00,77.42,77.65,77.25,77.55,158700.0,61.9857,62.1698,61.8496,62.0898,158700.0
2012-06-04 15:30:00,77.55,77.94,77.29,77.79,310300.0,62.0898,62.402,61.8816,62.2819,310300.0
2012-06-05 09:30:00,77.38,77.73,76.75,77.61,183800.0,61.9537,62.2339,61.4493,62.1378,183800.0
2012-06-05 10:00:00,77.57,78.32,77.57,78.15,129200.0,62.1058,62.7063,62.1058,62.5702,129200.0
2012-06-05 10:30:00,78.17,78.2,76.93,77.15,132700.0,62.5862,62.6102,61.5934,61.7695,132700.0
2012-06-05 11:00:00,77.12,77.75,77.0,77.6,102300.0,61.7455,62.2499,61.6494,62.1298,102300.0
2012-06-05 11:30:00,77.59,77.77,77.19,77.2,110200.0,62.1218,62.2659,61.8015,61.8095,110200.0
2012-06-05 12:00:00,77.16,77.69,77.16,77.61,73800.0,61.7775,62.2019,61.7775,62.1378,73800.0
2012-06-05 12:30:00,77.65,78.04,77.62,77.83,82500.0,62.1698,62.4821,62.1458,62.314,82500.0
2012-06-05 13:00:00,77.87,77.99,77.71,77.96,80200.0,62.346,62.4421,62.2179,62.418,80200.0
2012-06-05 13:30:00,77.96,78.28,77.88,78.21,63800.0,62.418,62.6742,62.354,62.6182,63800.0
2012-06-05 14:00:00,78.21,78.49,78.03,78.44,80600.0,62.6182,62.8424,62.4741,62.8023,80600.0
2012-06-05 14:30:00,78.44,78.48,78.29,78.4,97400.0,62.8023,62.8344,62.6822,62.7703,97400.0
2012-06-05 15:00:00,78.42,78.55,78.27,78.32,111800.0,62.7863,62.8904,62.6662,62.7063,111800.0
2012-06-05 15:30:00,78.32,78.59,78.28,78.36,196200.0,62.7063,62.9224,62.6742,62.7383,196200.0
2012-06-06 09:30:00,79.08,79.72,78.85,79.49,197100.0,63.3148,63.8272,63.1306,63.643,197100.0
2012-06-06 10:00:00,79.55,79.84,79.48,79.49,127400.0,63.6911,63.9232,63.635,63.643,127400.0
2012-06-06 10:30:00,79.48,79.81,79.46,79.75,134700.0,63.635,63.8992,63.619,63.8512,134700.0
2012-06-06 11:00:00,79.71,80.14,79.68,80.02,116400.0,63.8192,64.1634,63.7951,64.0674,116400.0
2012-06-06 11:30:00,80.0,80.12,79.86,80.0,91900.0,64.0513,64.1474,63.9393,64.0513,91900.0
2012-06-06 12:00:00,80.03,80.2,80.03,80.15,65900.0,64.0754,64.2115,64.0754,64.1714,65900.0
2012-06-06 12:30:00,80.15,80.3,80.05,80.1,47900.0,64.1714,64.2915,64.0914,64.1314,47900.0
2012-06-06 13:00:00,80.14,80.18,79.96,80.09,58900.0,64.1634,64.1955,64.0193,64.1234,58900.0
2012-06-06 13:30:00,80.08,80.19,80.03,80.04,62500.0,64.1154,64.2035,64.0754,64.0834,62500.0
2012-06-06 14:00:00,80.03,80.14,79.8,79.98,72100.0,64.0754,64.1634,63.8912,64.0353,72100.0
2012-06-06 14:30:00,79.96,80.1,79.73,79.79,136800.0,64.0193,64.1314,63.8352,63.8832,136800.0
2012-06-06 15:00:00,79.8,80.0,79.73,79.8,98100.0,63.8912,64.0513,63.8352,63.8912,98100.0
2012-06-06 15:30:00,79.8,80.27,79.79,80.26,154000.0,63.8912,64.2675,63.8832,64.2595,154000.0
2012-06-07 09:30:00,80.58,82.97,80.56,82.41,216100.0,64.5157,66.4292,64.4997,65.9809,216100.0
2012-06-07 10:00:00,82.38,82.49,81.01,81.48,178800.0,65.9569,66.0449,64.86,65.2363,178800.0
2012-06-07 10:30:00,81.45,81.6,80.81,81.07,106500.0,65.2123,65.3324,64.6999,64.908,106500.0
2012-06-07 11:00:00,81.07,81.28,80.84,81.11,123700.0,64.908,65.0762,64.7239,64.9401,123700.0
2012-06-07 11:30:00,81.12,81.48,81.07,81.31,56700.0,64.9481,65.2363,64.908,65.1002,56700.0
2012-06-07 12:00:00,81.27,81.61,80.97,81.54,61200.0,65.0682,65.3404,64.828,65.2843,61200.0
2012-06-07 12:30:00,81.54,81.54,81.21,81.26,45200.0,65.2843,65.2843,65.0201,65.0602,45200.0
2012-06-07 13:00:00,81.26,81.5,81.18,81.48,45600.0,65.0602,65.2523,64.9961,65.2363,45600.0
2012-06-07 13:30:00,81.47,81.52,81.23,81.32,26500.0,65.2283,65.2683,65.0361,65.1082,26500.0
2012-06-07 14:00:00,81.28,81.48,81.2,81.45,25400.0,65.0762,65.2363,65.0121,65.2123,25400.0
2012-06-07 14:30:00,81.43,81.47,81.27,81.45,52700.0,65.1963,65.2283,65.0682,65.2123,52700.0
2012-06-07 15:00:00,81.46,81.49,80.99,81.01,97000.0,65.2203,65.2443,64.844,64.86,97000.0
2012-06-07 15:30:00,81.0,81.12,80.67,80.81,304900.0,64.852,64.9481,64.5878,64.6999,304900.0
2012-06-08 09:30:00,80.22,80.26,79.87,80.07,140700.0,64.2275,64.2595,63.9473,64.1074,140700.0
2012-06-08 10:00:00,80.09,80.56,80.05,80.27,98200.0,64.1234,64.4997,64.0914,64.2675,98200.0
2012-06-08 10:30:00,80.27,81.11,80.24,81.11,85400.0,64.2675,64.9401,64.2435,64.9401,85400.0
2012-06-08 11:00:00,81.13,81.13,80.86,80.86,44200.0,64.9561,64.9561,64.7399,64.7399,44200.0
2012-06-08 11:30:00,80.89,81.11,80.82,80.86,50700.0,64.7639,64.9401,64.7079,64.7399,50700.0
2012-06-08 12:00:00,80.85,81.09,80.84,81.06,48900.0,64.7319,64.924,64.7239,64.9,48900.0
2012-06-08 12:30:00,81.07,81.45,81.07,81.43,45500.0,64.908,65.2123,64.908,65.1963,45500.0
2012-06-08 13:00:00,81.43,81.67,81.38,81.41,46200.0,65.1963,65.3884,65.1562,65.1802,46200.0
2012-06-08 13:30:00,81.42,81.48,81.19,81.27,30200.0,65.1883,65.2363,65.0041,65.0682,30200.0
2012-06-08 14:00:00,81.27,81.28,81.03,81.18,47100.0,65.0682,65.0762,64.876,64.9961,47100.0
2012-06-08 14:30:00,81.18,81.33,81.0,81.01,41000.0,64.9961,65.1162,64.852,64.86,41000.0
2012-06-08 15:00:00,81.02,81.31,81.0,81.16,41500.0,64.868,65.1002,64.852,64.9801,41500.0
2012-06-08 15:30:00,81.17,81.42,81.02,81.21,150600.0,64.9881,65.1883,64.868,65.0201,150600.0
2012-06-11 09:30:00,82.32,82.47,80.79,80.86,158100.0,65.9088,66.0289,64.6839,64.7399,158100.0
2012-06-11 10:00:00,80.89,81.0,80.42,80.79,124600.0,64.7639,64.852,64.3876,64.6839,124600.0
2012-06-11 10:30:00,80.73,81.15,80.69,80.77,118600.0,64.6358,64.9721,64.6038,64.6678,118600.0
2012-06-11 11:00:00,80.72,81.17,80.72,81.13,116100.0,64.6278,64.9881,64.6278,64.9561,116100.0
2012-06-11 11:30:00,81.07,81.4,81.0,81.23,58300.0,64.908,65.1722,64.852,65.0361,58300.0
2012-06-11 12:00:00,81.23,81.3,80.98,81.05,60500.0,65.0361,65.0922,64.836,64.892,60500.0
2012-06-11 12:30:00,81.08,81.42,81.0,81.37,65100.0,64.916,65.1883,64.852,65.1482,65100.0
2012-06-11 13:00:00,81.37,81.65,81.35,81.48,61200.0,65.1482,65.3724,65.1322,65.2363,61200.0
2012-06-11 13:30:00,81.48,81.53,81.15,81.26,43700.0,65.2363,65.2763,64.9721,65.0602,43700.0
2012-06-11 14:00:00,81.23,81.25,80.65,80.91,118300.0,65.0361,65.0521,64.5718,64.7799,118300.0
2012-06-11 14:30:00,80.91,81.06,80.8,80.86,97600.0,64.7799,64.9,64.6919,64.7399,97600.0
2012-06-11 15:00:00,80.87,81.02,80.5,80.52,154400.0,64.7479,64.868,64.4517,64.4677,154400.0
2012-06-11 15:30:00,80.53,80.77,80.2,80.28,382700.0,64.4757,64.6678,64.2115,64.2755,382700.0
2012-06-12 09:30:00,81.0,81.76,80.65,81.31,221900.0,64.852,65.4605,64.5718,65.1002,221900.0
2012-06-12 10:00:00,81.35,81.59,80.88,80.99,188000.0,65.1322,65.3244,64.7559,64.844,188000.0
2012-06-12 10:30:00,80.99,81.5,80.6,81.45,125800.0,64.844,65.2523,64.5317,65.2123,125800.0
2012-06-12 11:00:00,81.43,82.1,81.43,82.03,116900.0,65.1963,65.7327,65.1963,65.6766,116900.0
2012-06-12 11:30:00,82.06,82.08,81.43,81.47,91900.0,65.7007,65.7167,65.1963,65.2283,91900.0
2012-06-12 12:00:00,81.47,81.48,81.07,81.27,103700.0,65.2283,65.2363,64.908,65.0682,103700.0
2012-06-12 12:30:00,81.28,81.36,81.11,81.15,55900.0,65.0762,65.1402,64.9401,64.9721,55900.0
2012-06-12 13:00:00,81.16,81.43,81.07,81.15,59200.0,64.9801,65.1963,64.908,64.9721,59200.0
2012-06-12 13:30:00,81.21,81.31,80.97,81.01,84400.0,65.0201,65.1002,64.828,64.86,84400.0
2012-06-12 14:00:00,81.0,81.2,81.0,81.05,66000.0,64.852,65.0121,64.852,64.892,66000.0
2012-06-12 14:30:00,81.06,81.6,81.06,81.52,84600.0,64.9,65.3324,64.9,65.2683,84600.0
2012-06-12 15:00:00,81.51,81.74,81.45,81.7,113000.0,65.2603,65.4445,65.2123,65.4124,113000.0
2012-06-12 15:30:00,81.73,81.87,81.46,81.75,227200.0,65.4365,65.5485,65.2203,65.4525,227200.0
2012-06-13 09:30:00,81.14,81.14,79.32,79.42,331300.0,64.9641,64.9641,63.5069,63.587,331300.0
2012-06-13 10:00:00,79.42,80.06,79.24,79.99,370600.0,63.587,64.0994,63.4429,64.0433,370600.0
2012-06-13 10:30:00,79.94,80.55,79.94,80.35,171800.0,64.0033,64.4917,64.0033,64.3316,171800.0
2012-06-13 11:00:00,80.39,80.39,79.54,79.57,172400.0,64.3636,64.3636,63.683,63.7071,172400.0
2012-06-13 11:30:00,79.57,79.82,79.25,79.36,199200.0,63.7071,63.9072,63.4509,63.5389,199200.0
2012-06-13 12:00:00,79.36,79.37,78.68,78.82,328900.0,63.5389,63.5469,62.9945,63.1066,328900.0
2012-06-13 12:30:00,78.81,79.44,78.69,79.36,206100.0,63.0986,63.603,63.0025,63.5389,206100.0
2012-06-13 13:00:00,79.36,79.78,79.36,79.73,84700.0,63.5389,63.8752,63.5389,63.8352,84700.0
2012-06-13 13:30:00,79.78,79.99,79.36,79.4,83800.0,63.8752,64.0433,63.5389,63.571,83800.0
2012-06-13 14:00:00,79.39,79.65,79.36,79.56,66300.0,63.563,63.7711,63.5389,63.6991,66300.0
2012-06-13 14:30:00,79.54,79.61,79.19,79.25,73300.0,63.683,63.7391,63.4028,63.4509,73300.0
2012-06-13 15:00:00,79.23,79.26,78.67,78.69,138600.0,63.4348,63.4589,62.9865,63.0025,138600.0
2012-06-13 15:30:00,78.69,79.0,78.65,78.93,253300.0,63.0025,63.2507,62.9705,63.1947,253300.0
2012-06-14 09:30:00,78.87,79.32,78.52,79.25,163000.0,63.1466,63.5069,62.8664,63.4509,163000.0
2012-06-14 10:00:00,79.24,79.35,79.0,79.32,94800.0,63.4429,63.5309,63.2507,63.5069,94800.0
2012-06-14 10:30:00,79.32,79.6,79.13,79.51,91600.0,63.5069,63.7311,63.3548,63.659,91600.0
2012-06-14 11:00:00,79.5,79.57,79.39,79.4,72600.0,63.651,63.7071,63.563,63.571,72600.0
2012-06-14 11:30:00,79.45,79.48,78.84,78.84,96500.0,63.611,63.635,63.1226,63.1226,96500.0
2012-06-14 12:00:00,78.87,79.02,78.63,78.63,102700.0,63.1466,63.2667,62.9545,62.9545,102700.0
2012-06-14 12:30:00,78.64,78.71,78.46,78.67,73100.0,62.9625,63.0185,62.8184,62.9865,73100.0
2012-06-14 13:00:00,78.65,78.9,78.52,78.53,80400.0,62.9705,63.1706,62.8664,62.8744,80400.0
2012-06-14 13:30:00,78.53,78.53,78.32,78.47,81500.0,62.8744,62.8744,62.7063,62.8264,81500.0
2012-06-14 14:00:00,78.45,78.54,77.97,78.14,116300.0,62.8103,62.8824,62.426,62.5621,116300.0
2012-06-14 14:30:00,78.12,78.17,77.78,77.78,82200.0,62.5461,62.5862,62.2739,62.2739,82200.0
2012-06-14 15:00:00,77.82,78.89,77.81,77.98,241100.0,62.3059,63.1626,62.2979,62.434,241100.0
2012-06-14 15:30:00,77.98,78.61,77.95,78.44,315500.0,62.434,62.9385,62.41,62.8023,315500.0
2012-06-15 09:30:00,78.36,78.86,78.19,78.51,322600.0,62.7383,63.1386,62.6022,62.8584,322600.0
2012-06-15 10:00:00,78.59,78.79,78.18,78.25,130300.0,62.9224,63.0826,62.5942,62.6502,130300.0
2012-06-15 10:30:00,78.27,78.71,78.12,78.63,94300.0,62.6662,63.0185,62.5461,62.9545,94300.0
2012-06-15 11:00:00,78.59,78.71,78.46,78.59,51200.0,62.9224,63.0185,62.8184,62.9224,51200.0
2012-06-15 11:30:00,78.57,78.72,78.5,78.56,73600.0,62.9064,63.0265,62.8504,62.8984,73600.0
2012-06-15 12:00:00,78.55,78.6,78.49,78.49,97200.0,62.8904,62.9304,62.8424,62.8424,97200.0
2012-06-15 12:30:00,78.49,78.51,78.17,78.24,52200.0,62.8424,62.8584,62.5862,62.6422,52200.0
2012-06-15 13:00:00,78.25,78.48,78.11,78.21,77900.0,62.6502,62.8344,62.5381,62.6182,77900.0
2012-06-15 13:30:00,78.25,78.3,78.06,78.09,79400.0,62.6502,62.6903,62.4981,62.5221,79400.0
2012-06-15 14:00:00,78.12,78.46,78.12,78.32,60900.0,62.5461,62.8184,62.5461,62.7063,60900.0
2012-06-15 14:30:00,78.38,78.62,78.32,78.51,107900.0,62.7543,62.9465,62.7063,62.8584,107900.0
2012-06-15 15:00:00,78.51,78.69,78.45,78.53,111000.0,62.8584,63.0025,62.8103,62.8744,111000.0
2012-06-15 15:30:00,78.53,78.74,78.32,78.66,204600.0,62.8744,63.0425,62.7063,62.9785,204600.0
2012-06-18 09:30:00,78.28,78.56,77.81,78.46,69700.0,62.6742,62.8984,62.2979,62.8184,69700.0
2012-06-18 10:00:00,78.45,78.69,78.26,78.62,80700.0,62.8103,63.0025,62.6582,62.9465,80700.0
2012-06-18 10:30:00,78.64,79.07,78.47,78.72,48500.0,62.9625,63.3067,62.8264,63.0265,48500.0
2012-06-18 11:00:00,78.75,78.8,78.19,78.44,48400.0,63.0505,63.0906,62.6022,62.8023,48400.0
2012-06-18 11:30:00,78.44,78.61,78.27,78.58,61500.0,62.8023,62.9385,62.6662,62.9144,61500.0
2012-06-18 12:00:00,78.55,78.62,78.36,78.52,34500.0,62.8904,62.9465,62.7383,62.8664,34500.0
2012-06-18 12:30:00,78.53,78.85,78.45,78.59,42800.0,62.8744,63.1306,62.8103,62.9224,42800.0
2012-06-18 13:00:00,78.61,79.08,78.61,79.04,64400.0,62.9385,63.3148,62.9385,63.2827,64400.0
2012-06-18 13:30:00,79.03,79.09,78.84,79.07,52900.0,63.2747,63.3228,63.1226,63.3067,52900.0
2012-06-18 14:00:00,79.06,79.43,78.94,79.28,69100.0,63.2987,63.595,63.2027,63.4749,69100.0
2012-06-18 14:30:00,79.29,79.35,79.04,79.09,52300.0,63.4829,63.5309,63.2827,63.3228,52300.0
2012-06-18 15:00:00,79.11,79.25,78.79,78.94,53700.0,63.3388,63.4509,63.0826,63.2027,53700.0
2012-06-18 15:30:00,78.97,79.2,78.88,79.12,131700.0,63.2267,63.4108,63.1546,63.3468,131700.0
2012-06-19 09:30:00,79.6,80.85,79.6,80.81,143200.0,63.7311,64.7319,63.7311,64.6999,143200.0
2012-06-19 10:00:00,80.8,81.29,80.76,81.07,62300.0,64.6919,65.0842,64.6598,64.908,62300.0
2012-06-19 10:30:00,81.08,81.21,80.51,80.71,54200.0,64.916,65.0201,64.4597,64.6198,54200.0
2012-06-19 11:00:00,80.77,80.82,80.58,80.73,62000.0,64.6678,64.7079,64.5157,64.6358,62000.0
2012-06-19 11:30:00,80.7,81.15,80.7,81.1,71100.0,64.6118,64.9721,64.6118,64.932,71100.0
2012-06-19 12:00:00,81.1,81.12,80.95,81.06,47000.0,64.932,64.9481,64.812,64.9,47000.0
2012-06-19 12:30:00,81.05,81.36,80.96,81.34,49000.0,64.892,65.1402,64.82,65.1242,49000.0
2012-06-19 13:00:00,81.32,81.7,81.21,81.7,70900.0,65.1082,65.4124,65.0201,65.4124,70900.0
2012-06-19 13:30:00,81.71,81.85,81.63,81.75,64400.0,65.4204,65.5325,65.3564,65.4525,64400.0
2012-06-19 14:00:00,81.77,81.9,81.7,81.86,80400.0,65.4685,65.5726,65.4124,65.5405,80400.0
2012-06-19 14:30:00,81.88,81.95,81.63,81.88,226800.0,65.5565,65.6126,65.3564,65.5565,226800.0
2012-06-19 15:00:00,81.88,81.97,81.68,81.85,157800.0,65.5565,65.6286,65.3964,65.5325,157800.0
2012-06-19 15:30:00,81.85,81.86,81.31,81.43,187300.0,65.5325,65.5405,65.1002,65.1963,187300.0
2012-06-20 09:30:00,81.32,81.53,80.19,80.52,182400.0,65.1082,65.2763,64.2035,64.4677,182400.0
2012-06-20 10:00:00,80.54,81.4,80.44,81.4,154700.0,64.4837,65.1722,64.4036,65.1722,154700.0
2012-06-20 10:30:00,81.36,81.38,80.26,80.33,84300.0,65.1402,65.1562,64.2595,64.3156,84300.0
2012-06-20 11:00:00,80.28,80.71,80.28,80.54,72700.0,64.2755,64.6198,64.2755,64.4837,72700.0
2012-06-20 11:30:00,80.54,81.06,80.49,80.98,96300.0,64.4837,64.9,64.4437,64.836,96300.0
2012-06-20 12:00:00,80.98,80.98,80.27,80.28,84900.0,64.836,64.836,64.2675,64.2755,84900.0
2012-06-20 12:30:00,80.32,80.55,79.95,80.18,154300.0,64.3075,64.4917,64.0113,64.1955,154300.0
2012-06-20 13:00:00,80.19,80.67,80.18,80.25,157800.0,64.2035,64.5878,64.1955,64.2515,157800.0
2012-06-20 13:30:00,80.27,80.32,79.84,79.98,99000.0,64.2675,64.3075,63.9232,64.0353,99000.0
2012-06-20 14:00:00,79.97,80.03,79.41,79.52,181400.0,64.0273,64.0754,63.579,63.667,181400.0
2012-06-20 14:30:00,79.49,79.85,79.31,79.49,99300.0,63.643,63.9312,63.4989,63.643,99300.0
2012-06-20 15:00:00,79.52,79.55,79.22,79.47,93900.0,63.667,63.6911,63.4268,63.627,93900.0
2012-06-20 15:30:00,79.47,79.7,79.34,79.66,171800.0,63.627,63.8112,63.5229,63.7791,171800.0
2012-06-21 09:30:00,79.93,80.31,79.12,79.16,128500.0,63.9953,64.2995,63.3468,63.3788,128500.0
2012-06-21 10:00:00,79.2,79.2,78.49,79.04,136200.0,63.4108,63.4108,62.8424,63.2827,136200.0
2012-06-21 10:30:00,79.04,79.15,78.89,78.95,99500.0,63.2827,63.3708,63.1626,63.2107,99500.0
2012-06-21 11:00:00,78.94,79.03,78.45,78.67,86800.0,63.2027,63.2747,62.8103,62.9865,86800.0
2012-06-21 11:30:00,78.66,78.66,78.12,78.15,93500.0,62.9785,62.9785,62.5461,62.5702,93500.0
2012-06-21 12:00:00,78.16,78.18,77.42,77.42,102600.0,62.5782,62.5942,61.9857,61.9857,102600.0
2012-06-21 12:30:00,77.42,77.7,77.4,77.64,53300.0,61.9857,62.2099,61.9697,62.1618,53300.0
2012-06-21 13:00:00,77.64,77.79,77.33,77.33,42200.0,62.1618,62.2819,61.9136,61.9136,42200.0
2012-06-21 13:30:00,77.32,77.49,77.14,77.31,71400.0,61.9056,62.0417,61.7615,61.8976,71400.0
2012-06-21 14:00:00,77.3,77.42,77.0,77.2,71900.0,61.8896,61.9857,61.6494,61.8095,71900.0
2012-06-21 14:30:00,77.18,77.54,77.11,77.41,130100.0,61.7935,62.0818,61.7375,61.9777,130100.0
2012-06-21 15:00:00,77.4,77.44,77.16,77.25,217200.0,61.9697,62.0017,61.7775,61.8496,217200.0
2012-06-21 15:30:00,77.22,77.4,77.0,77.09,367300.0,61.8256,61.9697,61.6494,61.7215,367300.0
2012-06-22 09:30:00,77.2,77.68,76.55,76.7,191400.0,61.8095,62.1939,61.2891,61.4092,191400.0
2012-06-22 10:00:00,76.73,77.04,76.31,76.37,128600.0,61.4332,61.6814,61.097,61.145,128600.0
2012-06-22 10:30:00,76.34,76.47,76.1,76.21,79000.0,61.121,61.2251,60.9288,61.0169,79000.0
2012-06-22 11:00:00,76.25,76.32,75.87,76.01,161200.0,61.0489,61.105,60.7447,60.8568,161200.0
2012-06-22 11:30:00,76.01,76.2,75.93,76.18,179000.0,60.8568,61.0089,60.7927,60.9929,179000.0
2012-06-22 12:00:00,76.16,76.21,75.9,75.92,77400.0,60.9769,61.0169,60.7687,60.7847,77400.0
2012-06-22 12:30:00,75.92,76.14,75.91,76.06,48000.0,60.7847,60.9609,60.7767,60.8968,48000.0
2012-06-22 13:00:00,76.08,76.12,75.76,75.76,89400.0,60.9128,60.9449,60.6566,60.6566,89400.0
2012-06-22 13:30:00,75.76,75.97,75.68,75.78,162400.0,60.6566,60.8248,60.5926,60.6726,162400.0
2012-06-22 14:00:00,75.78,75.84,75.68,75.72,218500.0,60.6726,60.7207,60.5926,60.6246,218500.0
2012-06-22 14:30:00,75.74,76.11,75.68,76.09,409700.0,60.6406,60.9368,60.5926,60.9208,409700.0
2012-06-22 15:00:00,76.04,76.63,76.04,76.62,147400.0,60.8808,61.3532,60.8808,61.3452,147400.0
2012-06-22 15:30:00,76.62,77.06,76.6,76.72,436200.0,61.3452,61.6975,61.3292,61.4252,436200.0
2012-06-25 09:30:00,75.31,75.67,74.51,74.59,192800.0,60.2963,60.5846,59.6558,59.7199,192800.0
2012-06-25 10:00:00,74.65,75.04,74.31,74.33,206300.0,59.7679,60.0802,59.4957,59.5117,206300.0
2012-06-25 10:30:00,74.33,74.63,74.25,74.45,149200.0,59.5117,59.7519,59.4477,59.6078,149200.0
2012-06-25 11:00:00,74.45,74.54,74.27,74.35,318400.0,59.6078,59.6798,59.4637,59.5277,318400.0
2012-06-25 11:30:00,74.33,74.37,73.76,73.79,109100.0,59.5117,59.5437,59.0553,59.0794,109100.0
2012-06-25 12:00:00,73.8,74.14,73.78,73.95,80000.0,59.0874,59.3596,59.0714,59.2075,80000.0
2012-06-25 12:30:00,73.92,74.07,73.88,73.91,68600.0,59.1834,59.3035,59.1514,59.1754,68600.0
2012-06-25 13:00:00,73.89,74.34,73.84,74.28,51200.0,59.1594,59.5197,59.1194,59.4717,51200.0
2012-06-25 13:30:00,74.28,74.59,74.25,74.5,66300.0,59.4717,59.7199,59.4477,59.6478,66300.0
2012-06-25 14:00:00,74.47,74.61,74.36,74.48,79900.0,59.6238,59.7359,59.5357,59.6318,79900.0
2012-06-25 14:30:00,74.47,74.56,74.32,74.36,148800.0,59.6238,59.6959,59.5037,59.5357,148800.0
2012-06-25 15:00:00,74.35,74.59,74.25,74.49,123600.0,59.5277,59.7199,59.4477,59.6398,123600.0
2012-06-25 15:30:00,74.5,74.62,74.26,74.4,257000.0,59.6478,59.7439,59.4557,59.5677,257000.0
2012-06-26 09:30:00,74.55,74.78,73.46,73.5,160000.0,59.6878,59.872,58.8151,58.8472,160000.0
2012-06-26 10:00:00,73.53,73.74,73.05,73.18,245200.0,58.8712,59.0393,58.4869,58.591,245200.0
2012-06-26 10:30:00,73.18,73.28,72.8,73.0,160700.0,58.591,58.671,58.2867,58.4469,160700.0
2012-06-26 11:00:00,72.98,73.39,72.82,73.24,223900.0,58.4308,58.7591,58.3027,58.639,223900.0
2012-06-26 11:30:00,73.24,73.58,73.22,73.48,122300.0,58.639,58.9112,58.623,58.8312,122300.0
2012-06-26 12:00:00,73.49,73.72,73.3,73.57,99800.0,58.8392,59.0233,58.687,58.9032,99800.0
2012-06-26 12:30:00,73.59,73.96,73.59,73.79,118600.0,58.9192,59.2155,58.9192,59.0794,118600.0
2012-06-26 13:00:00,73.79,73.9,73.61,73.65,58500.0,59.0794,59.1674,58.9352,58.9673,58500.0
2012-06-26 13:30:00,73.62,73.77,73.47,73.66,99700.0,58.9432,59.0633,58.8232,58.9753,99700.0
2012-06-26 14:00:00,73.69,74.06,73.68,74.01,121300.0,58.9993,59.2955,58.9913,59.2555,121300.0
2012-06-26 14:30:00,74.01,74.15,73.79,73.88,120100.0,59.2555,59.3676,59.0794,59.1514,120100.0
2012-06-26 15:00:00,73.87,73.98,73.79,73.89,313200.0,59.1434,59.2315,59.0794,59.1594,313200.0
2012-06-26 15:30:00,73.88,73.97,73.59,73.73,552100.0,59.1514,59.2235,58.9192,59.0313,552100.0
2012-06-27 09:30:00,74.12,74.63,73.85,74.5,169200.0,59.3436,59.7519,59.1274,59.6478,169200.0
2012-06-27 10:00:00,74.48,75.01,74.39,74.93,191000.0,59.6318,60.0561,59.5597,59.9921,191000.0
2012-06-27 10:30:00,74.95,74.99,74.53,74.84,137900.0,60.0081,60.0401,59.6718,59.92,137900.0
2012-06-27 11:00:00,74.86,74.92,74.21,74.38,66700.0,59.936,59.9841,59.4156,59.5517,66700.0
2012-06-27 11:30:00,74.37,74.68,74.37,74.59,53100.0,59.5437,59.7919,59.5437,59.7199,53100.0
2012-06-27 12:00:00,74.56,75.0,74.56,74.91,71800.0,59.6959,60.0481,59.6959,59.9761,71800.0
2012-06-27 12:30:00,74.91,75.02,74.69,74.92,69000.0,59.9761,60.0641,59.7999,59.9841,69000.0
2012-06-27 13:00:00,74.91,75.06,74.89,74.91,57000.0,59.9761,60.0962,59.9601,59.9761,57000.0
2012-06-27 13:30:00,74.89,74.91,74.61,74.83,46800.0,59.9601,59.9761,59.7359,59.912,46800.0
2012-06-27 14:00:00,74.84,74.86,74.63,74.65,43700.0,59.92,59.936,59.7519,59.7679,43700.0
2012-06-27 14:30:00,74.63,74.77,74.56,74.56,61800.0,59.7519,59.864,59.6959,59.6959,61800.0
2012-06-27 15:00:00,74.59,74.92,74.54,74.85,81200.0,59.7199,59.9841,59.6798,59.928,81200.0
2012-06-27 15:30:00,74.88,74.94,74.74,74.87,230900.0,59.9521,60.0001,59.84,59.9441,230900.0
2012-06-28 09:30:00,74.14,74.52,73.68,73.99,214500.0,59.3596,59.6638,58.9913,59.2395,214500.0
2012-06-28 10:00:00,73.98,74.01,73.09,73.25,166400.0,59.2315,59.2555,58.5189,58.647,166400.0
2012-06-28 10:30:00,73.23,73.31,72.84,73.06,130100.0,58.631,58.695,58.3187,58.4949,130100.0
2012-06-28 11:00:00,73.05,73.1,72.9,72.95,79200.0,58.4869,58.5269,58.3668,58.4068,79200.0
2012-06-28 11:30:00,72.94,73.23,72.94,73.15,54400.0,58.3988,58.631,58.3988,58.5669,54400.0
2012-06-28 12:00:00,73.19,73.24,72.71,72.71,85600.0,58.599,58.639,58.2147,58.2147,85600.0
2012-06-28 12:30:00,72.73,72.89,72.71,72.81,85100.0,58.2307,58.3588,58.2147,58.2947,85100.0
2012-06-28 13:00:00,72.83,72.86,72.39,72.42,214700.0,58.3107,58.3348,57.9585,57.9825,214700.0
2012-06-28 13:30:00,72.41,72.45,72.01,72.11,170200.0,57.9745,58.0065,57.6542,57.7343,170200.0
2012-06-28 14:00:00,72.11,72.39,71.9,71.95,166700.0,57.7343,57.9585,57.5661,57.6062,166700.0
2012-06-28 14:30:00,71.94,72.23,71.9,72.0,219300.0,57.5982,57.8304,57.5661,57.6462,219300.0
2012-06-28 15:00:00,72.0,72.64,71.95,72.63,273200.0,57.6462,58.1586,57.6062,58.1506,273200.0
2012-06-28 15:30:00,72.63,73.29,72.62,73.1,551200.0,58.1506,58.679,58.1426,58.5269,551200.0
2012-06-29 09:30:00,74.51,76.7,74.51,76.08,270000.0,59.6558,61.4092,59.6558,60.9128,270000.0
2012-06-29 10:00:00,76.07,76.71,76.07,76.7,170500.0,60.9048,61.4172,60.9048,61.4092,170500.0
2012-06-29 10:30:00,76.7,77.08,76.65,76.9,215500.0,61.4092,61.7135,61.3692,61.5694,215500.0
2012-06-29 11:00:00,76.87,76.91,76.5,76.71,136000.0,61.5453,61.5774,61.2491,61.4172,136000.0
2012-06-29 11:30:00,76.7,76.91,76.52,76.8,80600.0,61.4092,61.5774,61.2651,61.4893,80600.0
2012-06-29 12:00:00,76.8,76.83,76.65,76.79,44800.0,61.4893,61.5133,61.3692,61.4813,44800.0
2012-06-29 12:30:00,76.77,76.77,76.56,76.66,51300.0,61.4653,61.4653,61.2971,61.3772,51300.0
2012-06-29 13:00:00,76.67,76.91,76.57,76.76,133600.0,61.3852,61.5774,61.3051,61.4573,133600.0
2012-06-29 13:30:00,76.74,76.8,76.69,76.74,38300.0,61.4413,61.4893,61.4012,61.4413,38300.0
2012-06-29 14:00:00,76.77,76.84,76.63,76.8,80100.0,61.4653,61.5213,61.3532,61.4893,80100.0
2012-06-29 14:30:00,76.78,76.86,76.72,76.78,80600.0,61.4733,61.5373,61.4252,61.4733,80600.0
2012-06-29 15:00:00,76.81,76.81,76.55,76.64,111500.0,61.4973,61.4973,61.2891,61.3612,111500.0
2012-06-29 15:30:00,76.62,76.88,76.44,76.88,265600.0,61.3452,61.5533,61.2011,61.5533,265600.0
2012-07-02 09:30:00,77.07,77.44,76.6,76.71,132000.0,61.7055,62.0017,61.3292,61.4172,132000.0
2012-07-02 10:00:00,76.66,76.72,75.19,75.62,225700.0,61.3772,61.4252,60.2003,60.5445,225700.0
2012-07-02 10:30:00,75.62,75.74,75.15,75.61,184700.0,60.5445,60.6406,60.1682,60.5365,184700.0
2012-07-02 11:00:00,75.61,75.83,75.33,75.4,89700.0,60.5365,60.7127,60.3123,60.3684,89700.0
2012-07-02 11:30:00,75.4,75.67,75.37,75.37,45000.0,60.3684,60.5846,60.3444,60.3444,45000.0
2012-07-02 12:00:00,75.36,75.65,75.33,75.54,41000.0,60.3364,60.5686,60.3123,60.4805,41000.0
2012-07-02 12:30:00,75.54,75.76,75.48,75.56,54700.0,60.4805,60.6566,60.4324,60.4965,54700.0
2012-07-02 13:00:00,75.55,75.76,75.48,75.72,29500.0,60.4885,60.6566,60.4324,60.6246,29500.0
2012-07-02 13:30:00,75.71,75.75,75.39,75.42,46300.0,60.6166,60.6486,60.3604,60.3844,46300.0
2012-07-02 14:00:00,75.44,75.59,75.14,75.43,57400.0,60.4004,60.5205,60.1602,60.3924,57400.0
2012-07-02 14:30:00,75.44,75.47,75.08,75.11,72400.0,60.4004,60.4244,60.1122,60.1362,72400.0
2012-07-02 15:00:00,75.11,75.34,74.96,75.32,90700.0,60.1362,60.3204,60.0161,60.3043,90700.0
2012-07-02 15:30:00,75.34,75.75,75.23,75.67,187700.0,60.3204,60.6486,60.2323,60.5846,187700.0
2012-07-03 09:30:00,75.36,75.86,74.69,75.73,113400.0,60.3364,60.7367,59.7999,60.6326,113400.0
2012-07-03 10:00:00,75.76,76.0,75.52,75.57,78500.0,60.6566,60.8488,60.4645,60.5045,78500.0
2012-07-03 10:30:00,75.58,76.02,75.57,75.99,134600.0,60.5125,60.8648,60.5045,60.8408,134600.0
2012-07-03 11:00:00,75.99,76.76,75.99,76.69,94400.0,60.8408,61.4573,60.8408,61.4012,94400.0
2012-07-03 11:30:00,76.7,76.98,76.66,76.92,72200.0,61.4092,61.6334,61.3772,61.5854,72200.0
2012-07-03 12:00:00,76.92,77.13,76.91,77.03,141900.0,61.5854,61.7535,61.5774,61.6734,141900.0
2012-07-03 12:30:00,77.04,77.18,76.77,77.16,165600.0,61.6814,61.7935,61.4653,61.7775,165600.0
2012-07-05 09:30:00,76.8,77.64,76.14,77.64,198000.0,61.4893,62.1618,60.9609,62.1618,198000.0
2012-07-05 10:00:00,77.64,77.73,77.0,77.18,177100.0,62.1618,62.2339,61.6494,61.7935,177100.0
2012-07-05 10:30:00,77.15,77.56,77.15,77.54,62100.0,61.7695,62.0978,61.7695,62.0818,62100.0
2012-07-05 11:00:00,77.54,77.72,77.38,77.64,64000.0,62.0818,62.2259,61.9537,62.1618,64000.0
2012-07-05 11:30:00,77.67,77.85,77.61,77.64,52700.0,62.1858,62.33,62.1378,62.1618,52700.0
2012-07-05 12:00:00,77.64,77.77,77.56,77.65,27900.0,62.1618,62.2659,62.0978,62.1698,27900.0
2012-07-05 12:30:00,77.63,77.65,77.52,77.64,25700.0,62.1538,62.1698,62.0658,62.1618,25700.0
2012-07-05 13:00:00,77.62,77.87,77.59,77.8,43700.0,62.1458,62.346,62.1218,62.2899,43700.0
2012-07-05 13:30:00,77.81,78.08,77.77,77.94,36800.0,62.2979,62.5141,62.2659,62.402,36800.0
2012-07-05 14:00:00,77.93,77.98,77.82,77.92,40400.0,62.394,62.434,62.3059,62.386,40400.0
2012-07-05 14:30:00,77.92,78.01,77.84,77.85,61400.0,62.386,62.4581,62.322,62.33,61400.0
2012-07-05 15:00:00,77.85,77.86,77.47,77.59,102200.0,62.33,62.338,62.0257,62.1218,102200.0
2012-07-05 15:30:00,77.59,77.73,77.41,77.5,168400.0,62.1218,62.2339,61.9777,62.0497,168400.0
2012-07-06 09:30:00,76.42,76.42,75.43,75.77,242400.0,61.185,61.185,60.3924,60.6646,242400.0
2012-07-06 10:00:00,75.77,75.9,75.49,75.53,151500.0,60.6646,60.7687,60.4404,60.4725,151500.0
2012-07-06 10:30:00,75.53,75.67,75.21,75.24,147900.0,60.4725,60.5846,60.2163,60.2403,147900.0
2012-07-06 11:00:00,75.26,75.36,75.02,75.11,75000.0,60.2563,60.3364,60.0641,60.1362,75000.0
2012-07-06 11:30:00,75.11,75.34,75.02,75.15,68000.0,60.1362,60.3204,60.0641,60.1682,68000.0
2012-07-06 12:00:00,75.15,75.42,75.1,75.34,78400.0,60.1682,60.3844,60.1282,60.3204,78400.0
2012-07-06 12:30:00,75.33,75.8,75.29,75.79,75700.0,60.3123,60.6886,60.2803,60.6806,75700.0
2012-07-06 13:00:00,75.79,75.9,75.53,75.57,43100.0,60.6806,60.7687,60.4725,60.5045,43100.0
2012-07-06 13:30:00,75.52,75.69,75.38,75.46,45200.0,60.4645,60.6006,60.3524,60.4164,45200.0
2012-07-06 14:00:00,75.44,75.47,75.3,75.43,44600.0,60.4004,60.4244,60.2883,60.3924,44600.0
2012-07-06 14:30:00,75.43,75.71,75.41,75.58,58300.0,60.3924,60.6166,60.3764,60.5125,58300.0
2012-07-06 15:00:00,75.56,75.88,75.52,75.79,116600.0,60.4965,60.7527,60.4645,60.6806,116600.0
2012-07-06 15:30:00,75.78,75.95,75.66,75.74,171900.0,60.6726,60.8087,60.5766,60.6406,171900.0
2012-07-09 09:30:00,75.35,76.05,75.18,75.24,96200.0,60.3284,60.8888,60.1922,60.2403,96200.0
2012-07-09 10:00:00,75.24,75.24,74.73,74.83,121000.0,60.2403,60.2403,59.832,59.912,121000.0
2012-07-09 10:30:00,74.83,75.0,74.79,74.88,196100.0,59.912,60.0481,59.88,59.9521,196100.0
2012-07-09 11:00:00,74.86,74.87,74.56,74.74,207500.0,59.936,59.9441,59.6959,59.84,207500.0
2012-07-09 11:30:00,74.77,74.77,74.31,74.36,70300.0,59.864,59.864,59.4957,59.5357,70300.0
2012-07-09 12:00:00,74.37,74.79,74.37,74.71,53600.0,59.5437,59.88,59.5437,59.8159,53600.0
2012-07-09 12:30:00,74.7,74.75,74.42,74.46,64200.0,59.8079,59.848,59.5838,59.6158,64200.0
2012-07-09 13:00:00,74.46,74.92,74.46,74.91,59200.0,59.6158,59.9841,59.6158,59.9761,59200.0
2012-07-09 13:30:00,74.91,74.97,74.69,74.73,88900.0,59.9761,60.0241,59.7999,59.832,88900.0
2012-07-09 14:00:00,74.71,74.96,74.69,74.83,181500.0,59.8159,60.0161,59.7999,59.912,181500.0
2012-07-09 14:30:00,74.84,74.92,74.68,74.73,63400.0,59.92,59.9841,59.7919,59.832,63400.0
2012-07-09 15:00:00,74.74,74.86,74.51,74.64,214600.0,59.84,59.936,59.6558,59.7599,214600.0
2012-07-09 15:30:00,74.63,74.88,74.49,74.61,437300.0,59.7519,59.9521,59.6398,59.7359,437300.0
2012-07-10 09:30:00,74.57,76.2,74.57,75.98,237100.0,59.7039,61.0089,59.7039,60.8328,237100.0
2012-07-10 10:00:00,75.95,76.11,75.3,75.82,178700.0,60.8087,60.9368,60.2883,60.7047,178700.0
2012-07-10 10:30:00,75.85,75.95,74.96,75.14,112200.0,60.7287,60.8087,60.0161,60.1602,112200.0
2012-07-10 11:00:00,75.14,75.31,74.75,75.21,93900.0,60.1602,60.2963,59.848,60.2163,93900.0
2012-07-10 11:30:00,75.17,75.49,75.13,75.49,119800.0,60.1842,60.4404,60.1522,60.4404,119800.0
2012-07-10 12:00:00,75.48,75.69,75.43,75.46,146500.0,60.4324,60.6006,60.3924,60.4164,146500.0
2012-07-10 12:30:00,75.45,75.55,75.4,75.45,106300.0,60.4084,60.4885,60.3684,60.4084,106300.0
2012-07-10 13:00:00,75.47,75.55,74.53,74.55,316600.0,60.4244,60.4885,59.6718,59.6878,316600.0
2012-07-10 13:30:00,74.58,74.66,73.38,73.4,429500.0,59.7119,59.7759,58.7511,58.7671,429500.0
2012-07-10 14:00:00,73.41,75.68,71.8,72.07,610100.0,58.7751,60.5926,57.4861,57.7023,610100.0
2012-07-10 14:30:00,72.04,72.37,71.76,72.17,260300.0,57.6782,57.9424,57.4541,57.7823,260300.0
2012-07-10 15:00:00,72.18,72.39,72.02,72.24,185200.0,57.7903,57.9585,57.6622,57.8384,185200.0
2012-07-10 15:30:00,72.24,72.74,72.23,72.6,344700.0,57.8384,58.2387,57.8304,58.1266,344700.0
2012-07-11 09:30:00,73.76,73.76,72.2,72.67,230100.0,59.0553,59.0553,57.8063,58.1826,230100.0
2012-07-11 10:00:00,72.73,73.09,72.47,72.5,122200.0,58.2307,58.5189,58.0225,58.0465,122200.0
2012-07-11 10:30:00,72.52,72.55,72.04,72.08,84400.0,58.0625,58.0866,57.6782,57.7103,84400.0
2012-07-11 11:00:00,72.08,72.17,71.91,71.92,127500.0,57.7103,57.7823,57.5742,57.5822,127500.0
2012-07-11 11:30:00,71.92,72.24,71.9,72.22,88000.0,57.5822,57.8384,57.5661,57.8224,88000.0
2012-07-11 12:00:00,72.19,72.31,72.1,72.24,80600.0,57.7983,57.8944,57.7263,57.8384,80600.0
2012-07-11 12:30:00,72.27,72.65,72.22,72.56,81300.0,57.8624,58.1666,57.8224,58.0946,81300.0
2012-07-11 13:00:00,72.57,72.66,72.38,72.53,40600.0,58.1026,58.1746,57.9505,58.0705,40600.0
2012-07-11 13:30:00,72.53,72.54,72.34,72.37,54700.0,58.0705,58.0786,57.9184,57.9424,54700.0
2012-07-11 14:00:00,72.4,72.53,71.91,71.97,181600.0,57.9665,58.0705,57.5742,57.6222,181600.0
2012-07-11 14:30:00,71.97,72.14,71.79,71.79,161200.0,57.6222,57.7583,57.4781,57.4781,161200.0
2012-07-11 15:00:00,71.8,71.99,71.6,71.69,195700.0,57.4861,57.6382,57.326,57.398,195700.0
2012-07-11 15:30:00,71.7,72.08,71.55,71.83,356900.0,57.406,57.7103,57.2859,57.5101,356900.0
2012-07-12 09:30:00,70.68,71.04,70.42,70.8,172600.0,56.5894,56.8776,56.3812,56.6854,172600.0
2012-07-12 10:00:00,70.76,71.07,70.56,70.85,87800.0,56.6534,56.9016,56.4933,56.7255,87800.0
2012-07-12 10:30:00,70.85,70.93,70.56,70.84,45900.0,56.7255,56.7895,56.4933,56.7175,45900.0
2012-07-12 11:00:00,70.88,71.21,70.84,71.11,56100.0,56.7495,57.0137,56.7175,56.9336,56100.0
2012-07-12 11:30:00,71.13,71.69,71.06,71.51,30700.0,56.9497,57.398,56.8936,57.2539,30700.0
2012-07-12 12:00:00,71.54,71.66,71.36,71.37,49800.0,57.2779,57.374,57.1338,57.1418,49800.0
2012-07-12 12:30:00,71.42,71.48,71.25,71.46,27000.0,57.1818,57.2299,57.0457,57.2139,27000.0
2012-07-12 13:00:00,71.43,71.95,71.37,71.85,76600.0,57.1898,57.6062,57.1418,57.5261,76600.0
2012-07-12 13:30:00,71.85,72.21,71.79,71.82,199400.0,57.5261,57.8143,57.4781,57.5021,199400.0
2012-07-12 14:00:00,71.83,72.11,71.64,72.05,121500.0,57.5101,57.7343,57.358,57.6862,121500.0
2012-07-12 14:30:00,72.07,72.48,72.06,72.37,172100.0,57.7023,58.0305,57.6942,57.9424,172100.0
2012-07-12 15:00:00,72.36,72.71,72.25,72.54,189400.0,57.9344,58.2147,57.8464,58.0786,189400.0
2012-07-12 15:30:00,72.53,72.75,72.22,72.26,281300.0,58.0705,58.2467,57.8224,57.8544,281300.0
2012-07-13 09:30:00,72.33,73.37,72.28,73.37,72100.0,57.9104,58.7431,57.8704,58.7431,72100.0
2012-07-13 10:00:00,73.38,73.86,73.32,73.54,97000.0,58.7511,59.1354,58.7031,58.8792,97000.0
2012-07-13 10:30:00,73.51,73.74,73.51,73.59,83100.0,58.8552,59.0393,58.8552,58.9192,83100.0
2012-07-13 11:00:00,73.64,73.68,73.35,73.52,46700.0,58.9593,58.9913,58.7271,58.8632,46700.0
2012-07-13 11:30:00,73.54,73.72,73.51,73.64,37900.0,58.8792,59.0233,58.8552,58.9593,37900.0
2012-07-13 12:00:00,73.67,73.78,73.62,73.62,81100.0,58.9833,59.0714,58.9432,58.9432,81100.0
2012-07-13 12:30:00,73.63,73.69,73.55,73.57,24200.0,58.9513,58.9993,58.8872,58.9032,24200.0
2012-07-13 13:00:00,73.57,73.65,73.52,73.55,36100.0,58.9032,58.9673,58.8632,58.8872,36100.0
2012-07-13 13:30:00,73.56,73.66,73.52,73.58,88600.0,58.8952,58.9753,58.8632,58.9112,88600.0
2012-07-13 14:00:00,73.57,73.7,73.55,73.67,56300.0,58.9032,59.0073,58.8872,58.9833,56300.0
2012-07-13 14:30:00,73.68,73.75,73.65,73.71,70100.0,58.9913,59.0473,58.9673,59.0153,70100.0
2012-07-13 15:00:00,73.74,74.0,73.73,73.97,112700.0,59.0393,59.2475,59.0313,59.2235,112700.0
2012-07-13 15:30:00,73.97,74.03,73.79,73.92,222200.0,59.2235,59.2715,59.0794,59.1834,222200.0
2012-07-16 09:30:00,72.47,73.38,72.17,72.43,203700.0,58.0225,58.7511,57.7823,57.9905,203700.0
2012-07-16 10:00:00,72.45,72.73,72.04,72.66,111100.0,58.0065,58.2307,57.6782,58.1746,111100.0
2012-07-16 10:30:00,72.66,72.74,72.45,72.55,177100.0,58.1746,58.2387,58.0065,58.0866,177100.0
2012-07-16 11:00:00,72.54,72.94,72.38,72.85,83600.0,58.0786,58.3988,57.9505,58.3268,83600.0
2012-07-16 11:30:00,72.84,72.87,72.66,72.81,49300.0,58.3187,58.3428,58.1746,58.2947,49300.0
2012-07-16 12:00:00,72.82,72.93,72.75,72.79,136000.0,58.3027,58.3908,58.2467,58.2787,136000.0
2012-07-16 12:30:00,72.78,73.0,72.73,73.0,54700.0,58.2707,58.4469,58.2307,58.4469,54700.0
2012-07-16 13:00:00,72.97,73.13,72.79,72.89,119700.0,58.4228,58.5509,58.2787,58.3588,119700.0
2012-07-16 13:30:00,72.91,72.96,72.78,72.86,74100.0,58.3748,58.4148,58.2707,58.3348,74100.0
2012-07-16 14:00:00,72.85,73.18,72.85,73.17,160400.0,58.3268,58.591,58.3268,58.583,160400.0
2012-07-16 14:30:00,73.18,73.3,73.07,73.2,153900.0,58.591,58.687,58.5029,58.607,153900.0
2012-07-16 15:00:00,73.2,73.24,73.09,73.09,68600.0,58.607,58.639,58.5189,58.5189,68600.0
2012-07-16 15:30:00,73.11,73.2,72.84,72.99,293700.0,58.5349,58.607,58.3187,58.4388,293700.0
2012-07-17 09:30:00,73.41,74.05,72.94,73.16,103800.0,58.7751,59.2875,58.3988,58.575,103800.0
2012-07-17 10:00:00,73.12,73.14,72.61,72.94,126000.0,58.5429,58.5589,58.1346,58.3988,126000.0
2012-07-17 10:30:00,72.9,72.92,72.37,72.53,82300.0,58.3668,58.3828,57.9424,58.0705,82300.0
2012-07-17 11:00:00,72.53,72.82,72.46,72.5,39900.0,58.0705,58.3027,58.0145,58.0465,39900.0
2012-07-17 11:30:00,72.53,73.43,72.52,73.34,61800.0,58.0705,58.7911,58.0625,58.7191,61800.0
2012-07-17 12:00:00,73.35,73.51,73.25,73.46,64600.0,58.7271,58.8552,58.647,58.8151,64600.0
2012-07-17 12:30:00,73.45,73.59,73.22,73.25,45300.0,58.8071,58.9192,58.623,58.647,45300.0
2012-07-17 13:00:00,73.26,73.78,73.22,73.59,85800.0,58.655,59.0714,58.623,58.9192,85800.0
2012-07-17 13:30:00,73.59,73.95,73.59,73.91,49300.0,58.9192,59.2075,58.9192,59.1754,49300.0
2012-07-17 14:00:00,73.9,74.02,73.84,73.99,101300.0,59.1674,59.2635,59.1194,59.2395,101300.0
2012-07-17 14:30:00,74.0,74.14,73.84,74.13,73000.0,59.2475,59.3596,59.1194,59.3516,73000.0
2012-07-17 15:00:00,74.09,74.17,73.88,73.94,130300.0,59.3196,59.3836,59.1514,59.1995,130300.0
2012-07-17 15:30:00,73.94,74.05,73.72,73.88,226000.0,59.1995,59.2875,59.0233,59.1514,226000.0
2012-07-18 09:30:00,72.99,74.47,72.2,74.42,440300.0,58.4388,59.6238,57.8063,59.5838,440300.0
2012-07-18 10:00:00,74.29,75.07,74.28,74.94,209900.0,59.4797,60.1042,59.4717,60.0001,209900.0
2012-07-18 10:30:00,74.94,75.9,74.8,75.84,173900.0,60.0001,60.7687,59.888,60.7207,173900.0
2012-07-18 11:00:00,75.86,76.12,75.75,76.05,154700.0,60.7367,60.9449,60.6486,60.8888,154700.0
2012-07-18 11:30:00,76.03,77.35,76.03,77.35,223300.0,60.8728,61.9296,60.8728,61.9296,223300.0
2012-07-18 12:00:00,77.34,77.35,76.81,76.99,208000.0,61.9216,61.9296,61.4973,61.6414,208000.0
2012-07-18 12:30:00,76.97,77.3,76.89,77.2,103700.0,61.6254,61.8896,61.5613,61.8095,103700.0
2012-07-18 13:00:00,77.22,77.4,77.03,77.29,86100.0,61.8256,61.9697,61.6734,61.8816,86100.0
2012-07-18 13:30:00,77.28,77.29,76.87,76.98,275500.0,61.8736,61.8816,61.5453,61.6334,275500.0
2012-07-18 14:00:00,77.0,77.24,76.87,77.03,199400.0,61.6494,61.8416,61.5453,61.6734,199400.0
2012-07-18 14:30:00,77.04,77.05,76.48,76.61,276800.0,61.6814,61.6894,61.2331,61.3372,276800.0
2012-07-18 15:00:00,76.62,76.81,76.44,76.49,181600.0,61.3452,61.4973,61.2011,61.2411,181600.0
2012-07-18 15:30:00,76.5,76.65,76.38,76.5,301600.0,61.2491,61.3692,61.153,61.2491,301600.0
2012-07-19 09:30:00,76.41,77.69,76.16,77.69,170400.0,61.177,62.2019,60.9769,62.2019,170400.0
2012-07-19 10:00:00,77.67,77.67,76.64,77.01,294400.0,62.1858,62.1858,61.3612,61.6574,294400.0
2012-07-19 10:30:00,76.98,77.46,76.88,77.43,198100.0,61.6334,62.0177,61.5533,61.9937,198100.0
2012-07-19 11:00:00,77.42,77.96,77.42,77.95,199600.0,61.9857,62.418,61.9857,62.41,199600.0
2012-07-19 11:30:00,77.96,78.79,77.95,78.75,276900.0,62.418,63.0826,62.41,63.0505,276900.0
2012-07-19 12:00:00,78.75,78.75,78.23,78.5,218000.0,63.0505,63.0505,62.6342,62.8504,218000.0
2012-07-19 12:30:00,78.51,78.59,78.21,78.27,125500.0,62.8584,62.9224,62.6182,62.6662,125500.0
2012-07-19 13:00:00,78.26,78.33,78.04,78.16,172400.0,62.6582,62.7143,62.4821,62.5782,172400.0
2012-07-19 13:30:00,78.11,78.24,77.55,77.65,207500.0,62.5381,62.6422,62.0898,62.1698,207500.0
2012-07-19 14:00:00,77.66,77.84,77.53,77.66,119200.0,62.1778,62.322,62.0738,62.1778,119200.0
2012-07-19 14:30:00,77.66,77.98,77.55,77.7,112100.0,62.1778,62.434,62.0898,62.2099,112100.0
2012-07-19 15:00:00,77.71,77.75,77.45,77.5,197000.0,62.2179,62.2499,62.0097,62.0497,197000.0
2012-07-19 15:30:00,77.49,77.93,77.47,77.83,339600.0,62.0417,62.394,62.0257,62.314,339600.0
2012-07-20 09:30:00,76.89,77.7,76.43,77.69,170600.0,61.5613,62.2099,61.1931,62.2019,170600.0
2012-07-20 10:00:00,77.69,78.1,77.47,77.58,100900.0,62.2019,62.5301,62.0257,62.1138,100900.0
2012-07-20 10:30:00,77.54,77.55,76.99,77.42,53000.0,62.0818,62.0898,61.6414,61.9857,53000.0
2012-07-20 11:00:00,77.42,77.48,77.04,77.26,86600.0,61.9857,62.0337,61.6814,61.8576,86600.0
2012-07-20 11:30:00,77.29,77.42,77.02,77.25,36800.0,61.8816,61.9857,61.6654,61.8496,36800.0
2012-07-20 12:00:00,77.27,77.27,76.85,76.9,40900.0,61.8656,61.8656,61.5293,61.5694,40900.0
2012-07-20 12:30:00,76.89,77.17,76.69,76.94,70300.0,61.5613,61.7855,61.4012,61.6014,70300.0
2012-07-20 13:00:00,76.96,77.01,76.65,76.73,36900.0,61.6174,61.6574,61.3692,61.4332,36900.0
2012-07-20 13:30:00,76.73,76.81,76.56,76.65,55900.0,61.4332,61.4973,61.2971,61.3692,55900.0
2012-07-20 14:00:00,76.62,76.78,76.51,76.51,32200.0,61.3452,61.4733,61.2571,61.2571,32200.0
2012-07-20 14:30:00,76.51,76.7,76.37,76.6,92500.0,61.2571,61.4092,61.145,61.3292,92500.0
2012-07-20 15:00:00,76.61,76.9,76.56,76.84,96100.0,61.3372,61.5694,61.2971,61.5213,96100.0
2012-07-20 15:30:00,76.83,77.0,76.71,76.96,219200.0,61.5133,61.6494,61.4172,61.6174,219200.0
2012-07-23 09:30:00,73.16,76.34,72.52,76.23,261000.0,58.575,61.121,58.0625,61.0329,261000.0
2012-07-23 10:00:00,76.23,77.6,76.19,76.85,422400.0,61.0329,62.1298,61.0009,61.5293,422400.0
2012-07-23 10:30:00,76.9,78.2,76.67,78.03,167600.0,61.5694,62.6102,61.3852,62.4741,167600.0
2012-07-23 11:00:00,78.06,78.63,78.02,78.24,162100.0,62.4981,62.9545,62.4661,62.6422,162100.0
2012-07-23 11:30:00,78.22,78.22,77.06,77.18,116300.0,62.6262,62.6262,61.6975,61.7935,116300.0
2012-07-23 12:00:00,77.19,77.22,76.66,76.69,79500.0,61.8015,61.8256,61.3772,61.4012,79500.0
2012-07-23 12:30:00,76.7,77.46,76.46,77.37,538500.0,61.4092,62.0177,61.2171,61.9457,538500.0
2012-07-23 13:00:00,77.39,77.6,77.25,77.35,90800.0,61.9617,62.1298,61.8496,61.9296,90800.0
2012-07-23 13:30:00,77.35,77.66,77.32,77.57,59400.0,61.9296,62.1778,61.9056,62.1058,59400.0
2012-07-23 14:00:00,77.57,77.62,77.2,77.31,70400.0,62.1058,62.1458,61.8095,61.8976,70400.0
2012-07-23 14:30:00,77.28,77.42,76.86,76.89,75600.0,61.8736,61.9857,61.5373,61.5613,75600.0
2012-07-23 15:00:00,76.88,77.18,76.64,77.18,91300.0,61.5533,61.7935,61.3612,61.7935,91300.0
2012-07-23 15:30:00,77.18,77.22,76.75,76.77,216100.0,61.7935,61.8256,61.4493,61.4653,216100.0
2012-07-24 09:30:00,76.8,77.19,76.27,76.32,185300.0,61.4893,61.8015,61.0649,61.105,185300.0
2012-07-24 10:00:00,76.32,76.43,75.64,75.71,136100.0,61.105,61.1931,60.5605,60.6166,136100.0
2012-07-24 10:30:00,75.73,76.1,75.65,75.77,133300.0,60.6326,60.9288,60.5686,60.6646,133300.0
2012-07-24 11:00:00,75.73,76.42,75.7,76.18,79800.0,60.6326,61.185,60.6086,60.9929,79800.0
2012-07-24 11:30:00,76.19,76.3,75.59,75.82,60700.0,61.0009,61.089,60.5205,60.7047,60700.0
2012-07-24 12:00:00,75.76,75.77,75.3,75.49,52300.0,60.6566,60.6646,60.2883,60.4404,52300.0
2012-07-24 12:30:00,75.5,75.74,75.39,75.71,63800.0,60.4485,60.6406,60.3604,60.6166,63800.0
2012-07-24 13:00:00,75.67,75.68,75.3,75.34,58600.0,60.5846,60.5926,60.2883,60.3204,58600.0
2012-07-24 13:30:00,75.35,75.71,75.26,75.47,46300.0,60.3284,60.6166,60.2563,60.4244,46300.0
2012-07-24 14:00:00,75.49,75.58,75.15,75.16,56400.0,60.4404,60.5125,60.1682,60.1762,56400.0
2012-07-24 14:30:00,75.14,75.63,75.08,75.51,57500.0,60.1602,60.5525,60.1122,60.4565,57500.0
2012-07-24 15:00:00,75.5,75.92,75.22,75.9,88600.0,60.4485,60.7847,60.2243,60.7687,88600.0
2012-07-24 15:30:00,75.91,76.1,75.6,76.02,205000.0,60.7767,60.9288,60.5285,60.8648,205000.0
2012-07-25 09:30:00,76.79,77.87,76.48,76.89,225400.0,61.4813,62.346,61.2331,61.5613,225400.0
2012-07-25 10:00:00,76.8,76.81,76.12,76.55,84200.0,61.4893,61.4973,60.9449,61.2891,84200.0
2012-07-25 10:30:00,76.55,76.56,76.01,76.3,73700.0,61.2891,61.2971,60.8568,61.089,73700.0
2012-07-25 11:00:00,76.28,76.48,76.03,76.39,48900.0,61.073,61.2331,60.8728,61.161,48900.0
2012-07-25 11:30:00,76.42,76.5,76.06,76.13,40400.0,61.185,61.2491,60.8968,60.9529,40400.0
2012-07-25 12:00:00,76.13,76.29,75.75,75.85,65000.0,60.9529,61.081,60.6486,60.7287,65000.0
2012-07-25 12:30:00,75.86,76.06,75.83,75.97,33500.0,60.7367,60.8968,60.7127,60.8248,33500.0
2012-07-25 13:00:00,75.98,76.27,75.96,76.25,116500.0,60.8328,61.0649,60.8168,61.0489,116500.0
2012-07-25 13:30:00,76.24,76.59,76.17,76.58,49800.0,61.0409,61.3212,60.9849,61.3131,49800.0
2012-07-25 14:00:00,76.62,76.93,76.54,76.8,39300.0,61.3452,61.5934,61.2811,61.4893,39300.0
2012-07-25 14:30:00,76.83,77.1,76.82,76.98,40400.0,61.5133,61.7295,61.5053,61.6334,40400.0
2012-07-25 15:00:00,76.9,77.01,76.43,76.53,79700.0,61.5694,61.6574,61.1931,61.2731,79700.0
2012-07-25 15:30:00,76.54,76.67,76.42,76.6,148900.0,61.2811,61.3852,61.185,61.3292,148900.0
2012-07-26 09:30:00,78.3,79.48,78.26,78.75,210400.0,62.6903,63.635,62.6582,63.0505,210400.0
2012-07-26 10:00:00,78.7,79.17,78.55,78.65,127300.0,63.0105,63.3868,62.8904,62.9705,127300.0
2012-07-26 10:30:00,78.67,78.79,78.13,78.39,59300.0,62.9865,63.0826,62.5541,62.7623,59300.0
2012-07-26 11:00:00,78.38,78.44,77.95,78.08,45600.0,62.7543,62.8023,62.41,62.5141,45600.0
2012-07-26 11:30:00,78.08,78.13,77.46,77.58,72000.0,62.5141,62.5541,62.0177,62.1138,72000.0
2012-07-26 12:00:00,77.52,77.77,77.43,77.69,50400.0,62.0658,62.2659,61.9937,62.2019,50400.0
2012-07-26 12:30:00,77.67,77.82,77.54,77.78,31800.0,62.1858,62.3059,62.0818,62.2739,31800.0
2012-07-26 13:00:00,77.77,77.98,77.67,77.95,57500.0,62.2659,62.434,62.1858,62.41,57500.0
2012-07-26 13:30:00,77.98,78.04,77.74,77.86,43100.0,62.434,62.4821,62.2419,62.338,43100.0
2012-07-26 14:00:00,77.86,78.05,77.76,77.88,57500.0,62.338,62.4901,62.2579,62.354,57500.0
2012-07-26 14:30:00,77.87,78.19,77.76,78.0,74600.0,62.346,62.6022,62.2579,62.4501,74600.0
2012-07-26 15:00:00,78.03,78.38,78.01,78.33,85400.0,62.4741,62.7543,62.4581,62.7143,85400.0
2012-07-26 15:30:00,78.31,78.65,78.24,78.42,194400.0,62.6983,62.9705,62.6422,62.7863,194400.0
2012-07-27 09:30:00,76.93,79.5,76.93,79.47,162800.0,61.5934,63.651,61.5934,63.627,162800.0
2012-07-27 10:00:00,79.49,79.93,79.49,79.77,134100.0,63.643,63.9953,63.643,63.8672,134100.0
2012-07-27 10:30:00,79.8,80.21,79.75,80.14,111700.0,63.8912,64.2195,63.8512,64.1634,111700.0
2012-07-27 11:00:00,80.16,80.34,80.14,80.26,115800.0,64.1794,64.3236,64.1634,64.2595,115800.0
2012-07-27 11:30:00,80.26,80.44,80.11,80.14,135200.0,64.2595,64.4036,64.1394,64.1634,135200.0
2012-07-27 12:00:00,80.16,80.37,80.05,80.31,105400.0,64.1794,64.3476,64.0914,64.2995,105400.0
2012-07-27 12:30:00,80.36,80.53,80.35,80.38,18300.0,64.3396,64.4757,64.3316,64.3556,18300.0
2012-07-27 13:00:00,80.38,80.9,80.16,80.9,64100.0,64.3556,64.7719,64.1794,64.7719,64100.0
2012-07-27 13:30:00,80.89,81.55,80.88,81.32,117100.0,64.7639,65.2923,64.7559,65.1082,117100.0
2012-07-27 14:00:00,81.3,81.46,81.17,81.31,148000.0,65.0922,65.2203,64.9881,65.1002,148000.0
2012-07-27 14:30:00,81.31,81.75,81.27,81.6,99000.0,65.1002,65.4525,65.0682,65.3324,99000.0
2012-07-27 15:00:00,81.59,81.7,81.5,81.67,120400.0,65.3244,65.4124,65.2523,65.3884,120400.0
2012-07-27 15:30:00,81.66,81.75,81.27,81.4,259600.0,65.3804,65.4525,65.0682,65.1722,259600.0
2012-07-30 09:30:00,81.3,81.73,80.5,81.07,212900.0,65.0922,65.4365,64.4517,64.908,212900.0
2012-07-30 10:00:00,81.09,81.4,80.73,81.26,112000.0,64.924,65.1722,64.6358,65.0602,112000.0
2012-07-30 10:30:00,81.28,81.53,80.68,80.68,190000.0,65.0762,65.2763,64.5958,64.5958,190000.0
2012-07-30 11:00:00,80.68,80.89,80.3,80.51,50100.0,64.5958,64.7639,64.2915,64.4597,50100.0
2012-07-30 11:30:00,80.51,80.51,80.27,80.33,73100.0,64.4597,64.4597,64.2675,64.3156,73100.0
2012-07-30 12:00:00,80.36,80.36,79.95,80.16,138600.0,64.3396,64.3396,64.0113,64.1794,138600.0
2012-07-30 12:30:00,80.15,80.33,80.0,80.31,71800.0,64.1714,64.3156,64.0513,64.2995,71800.0
2012-07-30 13:00:00,80.31,80.81,80.21,80.67,56400.0,64.2995,64.6999,64.2195,64.5878,56400.0
2012-07-30 13:30:00,80.64,80.93,80.34,80.34,48100.0,64.5638,64.7959,64.3236,64.3236,48100.0
2012-07-30 14:00:00,80.33,80.47,80.28,80.39,88100.0,64.3156,64.4276,64.2755,64.3636,88100.0
2012-07-30 14:30:00,80.41,80.74,80.41,80.7,47400.0,64.3796,64.6438,64.3796,64.6118,47400.0
2012-07-30 15:00:00,80.72,80.86,80.57,80.84,72200.0,64.6278,64.7399,64.5077,64.7239,72200.0
2012-07-30 15:30:00,80.85,80.94,80.6,80.74,161200.0,64.7319,64.8039,64.5317,64.6438,161200.0
2012-07-31 09:30:00,80.5,81.5,80.37,80.47,91900.0,64.4517,65.2523,64.3476,64.4276,91900.0
2012-07-31 10:00:00,80.5,81.32,80.18,81.26,167700.0,64.4517,65.1082,64.1955,65.0602,167700.0
2012-07-31 10:30:00,81.23,81.34,80.74,80.76,75300.0,65.0361,65.1242,64.6438,64.6598,75300.0
2012-07-31 11:00:00,80.8,81.15,80.58,80.99,97800.0,64.6919,64.9721,64.5157,64.844,97800.0
2012-07-31 11:30:00,80.99,81.08,80.52,81.02,83300.0,64.844,64.916,64.4677,64.868,83300.0
2012-07-31 12:00:00,80.99,81.03,80.51,80.74,56100.0,64.844,64.876,64.4597,64.6438,56100.0
2012-07-31 12:30:00,80.75,80.8,80.56,80.71,108100.0,64.6518,64.6919,64.4997,64.6198,108100.0
2012-07-31 13:00:00,80.68,80.94,80.64,80.89,70200.0,64.5958,64.8039,64.5638,64.7639,70200.0
2012-07-31 13:30:00,80.91,80.93,80.59,80.61,40800.0,64.7799,64.7959,64.5237,64.5397,40800.0
2012-07-31 14:00:00,80.61,81.0,80.58,80.88,50400.0,64.5397,64.852,64.5157,64.7559,50400.0
2012-07-31 14:30:00,80.87,80.92,80.66,80.72,83500.0,64.7479,64.7879,64.5798,64.6278,83500.0
2012-07-31 15:00:00,80.7,80.79,80.46,80.63,151300.0,64.6118,64.6839,64.4196,64.5557,151300.0
2012-07-31 15:30:00,80.63,80.68,80.25,80.33,361300.0,64.5557,64.5958,64.2515,64.3156,361300.0
2012-08-01 09:30:00,80.98,82.3,80.83,82.16,276900.0,64.836,65.8928,64.7159,65.7807,276900.0
2012-08-01 10:00:00,82.11,82.56,81.4,81.46,230600.0,65.7407,66.101,65.1722,65.2203,230600.0
2012-08-01 10:30:00,81.45,82.08,81.09,81.67,128500.0,65.2123,65.7167,64.924,65.3884,128500.0
2012-08-01 11:00:00,81.65,81.72,80.99,81.27,132400.0,65.3724,65.4284,64.844,65.0682,132400.0
2012-08-01 11:30:00,81.27,81.43,81.16,81.35,91400.0,65.0682,65.1963,64.9801,65.1322,91400.0
2012-08-01 12:00:00,81.37,81.53,81.32,81.4,47000.0,65.1482,65.2763,65.1082,65.1722,47000.0
2012-08-01 12:30:00,81.43,81.55,81.36,81.47,39700.0,65.1963,65.2923,65.1402,65.2283,39700.0
2012-08-01 13:00:00,81.48,81.73,81.43,81.63,94700.0,65.2363,65.4365,65.1963,65.3564,94700.0
2012-08-01 13:30:00,81.63,82.03,81.56,81.6,99000.0,65.3564,65.6766,65.3003,65.3324,99000.0
2012-08-01 14:00:00,81.58,81.74,80.91,81.63,143100.0,65.3164,65.4445,64.7799,65.3564,143100.0
2012-08-01 14:30:00,81.64,81.95,81.37,81.94,178100.0,65.3644,65.6126,65.1482,65.6046,178100.0
2012-08-01 15:00:00,81.94,82.24,81.63,82.23,169100.0,65.6046,65.8448,65.3564,65.8368,169100.0
2012-08-01 15:30:00,82.23,82.4,81.47,81.66,504300.0,65.8368,65.9729,65.2283,65.3804,504300.0
2012-08-02 09:30:00,79.5,80.49,77.5,79.89,609700.0,63.651,64.4437,62.0497,63.9633,609700.0
2012-08-02 10:00:00,79.94,80.36,78.57,78.96,393700.0,64.0033,64.3396,62.9064,63.2187,393700.0
2012-08-02 10:30:00,78.96,79.01,77.32,77.46,240300.0,63.2187,63.2587,61.9056,62.0177,240300.0
2012-08-02 11:00:00,77.57,77.6,76.16,76.88,503400.0,62.1058,62.1298,60.9769,61.5533,503400.0
2012-08-02 11:30:00,76.89,77.44,76.79,77.07,176700.0,61.5613,62.0017,61.4813,61.7055,176700.0
2012-08-02 12:00:00,77.12,77.5,77.05,77.2,91600.0,61.7455,62.0497,61.6894,61.8095,91600.0
2012-08-02 12:30:00,77.19,77.31,76.53,77.31,272500.0,61.8015,61.8976,61.2731,61.8976,272500.0
2012-08-02 13:00:00,77.33,77.44,76.81,76.92,101400.0,61.9136,62.0017,61.4973,61.5854,101400.0
2012-08-02 13:30:00,76.95,77.18,76.87,77.1,112200.0,61.6094,61.7935,61.5453,61.7295,112200.0
2012-08-02 14:00:00,77.1,77.48,76.56,77.23,185800.0,61.7295,62.0337,61.2971,61.8336,185800.0
2012-08-02 14:30:00,77.2,78.0,77.19,77.78,122300.0,61.8095,62.4501,61.8015,62.2739,122300.0
2012-08-02 15:00:00,77.78,78.99,77.78,78.55,242100.0,62.2739,63.2427,62.2739,62.8904,242100.0
2012-08-02 15:30:00,78.55,78.89,78.46,78.85,467800.0,62.8904,63.1626,62.8184,63.1306,467800.0
2012-08-03 09:30:00,80.4,80.75,79.19,79.41,260400.0,64.3716,64.6518,63.4028,63.579,260400.0
2012-08-03 10:00:00,79.42,80.0,79.25,79.81,150400.0,63.587,64.0513,63.4509,63.8992,150400.0
2012-08-03 10:30:00,79.8,79.99,79.26,79.51,115000.0,63.8912,64.0433,63.4589,63.659,115000.0
2012-08-03 11:00:00,79.51,79.93,79.4,79.73,159700.0,63.659,63.9953,63.571,63.8352,159700.0
2012-08-03 11:30:00,79.72,80.22,79.71,80.12,81700.0,63.8272,64.2275,63.8192,64.1474,81700.0
2012-08-03 12:00:00,80.13,80.37,79.99,80.33,71100.0,64.1554,64.3476,64.0433,64.3156,71100.0
2012-08-03 12:30:00,80.34,80.37,80.0,80.01,57100.0,64.3236,64.3476,64.0513,64.0593,57100.0
2012-08-03 13:00:00,80.02,80.04,79.84,80.0,71500.0,64.0674,64.0834,63.9232,64.0513,71500.0
2012-08-03 13:30:00,80.0,80.05,79.84,79.95,69800.0,64.0513,64.0914,63.9232,64.0113,69800.0
2012-08-03 14:00:00,79.95,80.04,79.9,79.98,64700.0,64.0113,64.0834,63.9713,64.0353,64700.0
2012-08-03 14:30:00,79.99,80.15,79.75,80.08,102000.0,64.0433,64.1714,63.8512,64.1154,102000.0
2012-08-03 15:00:00,80.06,80.23,79.88,79.9,140200.0,64.0994,64.2355,63.9553,63.9713,140200.0
2012-08-03 15:30:00,79.89,80.02,79.73,79.98,287800.0,63.9633,64.0674,63.8352,64.0353,287800.0
2012-08-06 09:30:00,80.5,80.99,80.17,80.28,101500.0,64.4517,64.844,64.1875,64.2755,101500.0
2012-08-06 10:00:00,80.28,80.84,80.28,80.48,84600.0,64.2755,64.7239,64.2755,64.4357,84600.0
2012-08-06 10:30:00,80.49,80.54,80.04,80.09,75500.0,64.4437,64.4837,64.0834,64.1234,75500.0
2012-08-06 11:00:00,80.09,80.25,79.89,79.89,89600.0,64.1234,64.2515,63.9633,63.9633,89600.0
2012-08-06 11:30:00,79.91,80.31,79.7,80.26,89800.0,63.9793,64.2995,63.8112,64.2595,89800.0
2012-08-06 12:00:00,80.27,80.27,80.07,80.24,40300.0,64.2675,64.2675,64.1074,64.2435,40300.0
2012-08-06 12:30:00,80.22,80.53,80.15,80.49,33600.0,64.2275,64.4757,64.1714,64.4437,33600.0
2012-08-06 13:00:00,80.49,80.78,80.47,80.76,40700.0,64.4437,64.6758,64.4276,64.6598,40700.0
2012-08-06 13:30:00,80.76,80.84,80.55,80.7,32300.0,64.6598,64.7239,64.4917,64.6118,32300.0
2012-08-06 14:00:00,80.7,80.7,80.34,80.65,69700.0,64.6118,64.6118,64.3236,64.5718,69700.0
2012-08-06 14:30:00,80.66,80.87,80.62,80.78,82000.0,64.5798,64.7479,64.5477,64.6758,82000.0
2012-08-06 15:00:00,80.78,80.78,80.47,80.57,129900.0,64.6758,64.6758,64.4276,64.5077,129900.0
2012-08-06 15:30:00,80.57,80.89,80.36,80.51,375500.0,64.5077,64.7639,64.3396,64.4597,375500.0
2012-08-07 09:30:00,81.2,81.33,80.98,81.08,94200.0,65.0121,65.1162,64.836,64.916,94200.0
2012-08-07 10:00:00,81.12,81.69,81.07,81.69,71700.0,64.9481,65.4044,64.908,65.4044,71700.0
2012-08-07 10:30:00,81.67,82.33,81.67,82.28,106800.0,65.3884,65.9168,65.3884,65.8768,106800.0
2012-08-07 11:00:00,82.32,82.63,82.15,82.61,108200.0,65.9088,66.157,65.7727,66.141,108200.0
2012-08-07 11:30:00,82.59,83.06,82.59,82.81,165800.0,66.125,66.5013,66.125,66.3011,165800.0
2012-08-07 12:00:00,82.84,83.03,82.59,82.98,100000.0,66.3252,66.4773,66.125,66.4373,100000.0
2012-08-07 12:30:00,82.99,83.12,82.94,83.02,22900.0,66.4453,66.5493,66.4052,66.4693,22900.0
2012-08-07 13:00:00,82.99,83.06,82.92,82.98,47900.0,66.4453,66.5013,66.3892,66.4373,47900.0
2012-08-07 13:30:00,82.97,83.06,82.93,83.02,97600.0,66.4292,66.5013,66.3972,66.4693,97600.0
2012-08-07 14:00:00,83.02,83.1,82.96,83.02,138400.0,66.4693,66.5333,66.4212,66.4693,138400.0
2012-08-07 14:30:00,83.03,83.11,82.84,82.84,145100.0,66.4773,66.5413,66.3252,66.3252,145100.0
2012-08-07 15:00:00,82.85,82.86,82.49,82.68,82200.0,66.3332,66.3412,66.0449,66.1971,82200.0
2012-08-07 15:30:00,82.66,82.71,82.26,82.3,191500.0,66.1811,66.2211,65.8608,65.8928,191500.0
2012-08-08 09:30:00,81.72,82.18,81.32,81.82,143200.0,65.4284,65.7967,65.1082,65.5085,143200.0
2012-08-08 10:00:00,81.84,81.93,81.6,81.73,60800.0,65.5245,65.5966,65.3324,65.4365,60800.0
2012-08-08 10:30:00,81.7,81.74,81.33,81.48,39200.0,65.4124,65.4445,65.1162,65.2363,39200.0
2012-08-08 11:00:00,81.5,82.15,81.5,82.08,42900.0,65.2523,65.7727,65.2523,65.7167,42900.0
2012-08-08 11:30:00,82.08,82.24,81.88,81.9,79800.0,65.7167,65.8448,65.5565,65.5726,79800.0
2012-08-08 12:00:00,81.92,81.93,81.59,81.59,81600.0,65.5886,65.5966,65.3244,65.3244,81600.0
2012-08-08 12:30:00,81.61,81.72,81.43,81.72,32700.0,65.3404,65.4284,65.1963,65.4284,32700.0
2012-08-08 13:00:00,81.68,81.89,81.64,81.71,45600.0,65.3964,65.5646,65.3644,65.4204,45600.0
2012-08-08 13:30:00,81.74,81.84,81.68,81.79,41600.0,65.4445,65.5245,65.3964,65.4845,41600.0
2012-08-08 14:00:00,81.8,81.82,81.5,81.57,82300.0,65.4925,65.5085,65.2523,65.3084,82300.0
2012-08-08 14:30:00,81.57,81.72,81.47,81.52,48300.0,65.3084,65.4284,65.2283,65.2683,48300.0
2012-08-08 15:00:00,81.53,82.01,81.52,81.89,66100.0,65.2763,65.6606,65.2683,65.5646,66100.0
2012-08-08 15:30:00,81.9,82.06,81.79,81.88,152500.0,65.5726,65.7007,65.4845,65.5565,152500.0
2012-08-09 09:30:00,81.93,82.34,81.79,82.1,128400.0,65.5966,65.9248,65.4845,65.7327,128400.0
2012-08-09 10:00:00,82.1,82.67,82.1,82.25,103600.0,65.7327,66.1891,65.7327,65.8528,103600.0
2012-08-09 10:30:00,82.25,82.66,82.23,82.6,64300.0,65.8528,66.1811,65.8368,66.133,64300.0
2012-08-09 11:00:00,82.61,82.73,82.53,82.65,112800.0,66.141,66.2371,66.077,66.173,112800.0
2012-08-09 11:30:00,82.63,82.67,82.11,82.11,154500.0,66.157,66.1891,65.7407,65.7407,154500.0
2012-08-09 12:00:00,82.15,82.47,82.04,82.25,92500.0,65.7727,66.0289,65.6847,65.8528,92500.0
2012-08-09 12:30:00,82.28,82.65,82.25,82.55,149500.0,65.8768,66.173,65.8528,66.093,149500.0
2012-08-09 13:00:00,82.55,82.63,82.3,82.37,41300.0,66.093,66.157,65.8928,65.9489,41300.0
2012-08-09 13:30:00,82.4,82.44,82.15,82.16,52500.0,65.9729,66.0049,65.7727,65.7807,52500.0
2012-08-09 14:00:00,82.2,82.23,81.92,82.0,80600.0,65.8128,65.8368,65.5886,65.6526,80600.0
2012-08-09 14:30:00,82.0,82.22,81.96,82.2,112000.0,65.6526,65.8288,65.6206,65.8128,112000.0
2012-08-09 15:00:00,82.19,82.33,82.08,82.17,106300.0,65.8047,65.9168,65.7167,65.7887,106300.0
2012-08-09 15:30:00,82.18,82.31,81.99,82.09,204900.0,65.7967,65.9008,65.6446,65.7247,204900.0
2012-08-10 09:30:00,81.76,82.16,81.64,81.89,114700.0,65.4605,65.7807,65.3644,65.5646,114700.0
2012-08-10 10:00:00,81.89,82.44,81.86,82.33,73300.0,65.5646,66.0049,65.5405,65.9168,73300.0
2012-08-10 10:30:00,82.39,82.62,82.37,82.46,65700.0,65.9649,66.149,65.9489,66.0209,65700.0
2012-08-10 11:00:00,82.5,82.67,82.16,82.65,66400.0,66.0529,66.1891,65.7807,66.173,66400.0
2012-08-10 11:30:00,82.63,82.89,82.54,82.81,53200.0,66.157,66.3652,66.085,66.3011,53200.0
2012-08-10 12:00:00,82.81,82.95,82.59,82.91,50000.0,66.3011,66.4132,66.125,66.3812,50000.0
2012-08-10 12:30:00,82.93,83.08,82.86,83.0,82400.0,66.3972,66.5173,66.3412,66.4533,82400.0
2012-08-10 13:00:00,82.98,83.1,82.83,83.1,37000.0,66.4373,66.5333,66.3172,66.5333,37000.0
2012-08-10 13:30:00,83.1,83.31,83.01,83.21,42900.0,66.5333,66.7015,66.4613,66.6214,42900.0
2012-08-10 14:00:00,83.23,83.26,83.09,83.25,53800.0,66.6374,66.6614,66.5253,66.6534,53800.0
2012-08-10 14:30:00,83.26,83.38,83.12,83.26,112000.0,66.6614,66.7575,66.5493,66.6614,112000.0
2012-08-10 15:00:00,83.27,83.38,83.17,83.37,113300.0,66.6694,66.7575,66.5894,66.7495,113300.0
2012-08-10 15:30:00,83.37,83.75,83.36,83.5,254800.0,66.7495,67.0537,66.7415,66.8536,254800.0
2012-08-13 09:30:00,83.12,83.41,82.8,83.14,118200.0,66.5493,66.7815,66.2931,66.5654,118200.0
2012-08-13 10:00:00,83.13,83.37,82.56,82.74,113700.0,66.5574,66.7495,66.101,66.2451,113700.0
2012-08-13 10:30:00,82.73,82.79,82.54,82.63,51900.0,66.2371,66.2851,66.085,66.157,51900.0
2012-08-13 11:00:00,82.57,82.74,82.25,82.67,68300.0,66.109,66.2451,65.8528,66.1891,68300.0
2012-08-13 11:30:00,82.67,82.73,82.46,82.58,33800.0,66.1891,66.2371,66.0209,66.117,33800.0
2012-08-13 12:00:00,82.54,82.6,82.32,82.54,45000.0,66.085,66.133,65.9088,66.085,45000.0
2012-08-13 12:30:00,82.53,82.84,82.49,82.83,32500.0,66.077,66.3252,66.0449,66.3172,32500.0
2012-08-13 13:00:00,82.83,82.9,82.72,82.75,31400.0,66.3172,66.3732,66.2291,66.2531,31400.0
2012-08-13 13:30:00,82.73,82.87,82.63,82.81,32100.0,66.2371,66.3492,66.157,66.3011,32100.0
2012-08-13 14:00:00,82.83,83.1,82.7,82.97,36700.0,66.3172,66.5333,66.2131,66.4292,36700.0
2012-08-13 14:30:00,82.98,83.23,82.89,83.17,34800.0,66.4373,66.6374,66.3652,66.5894,34800.0
2012-08-13 15:00:00,83.16,83.23,82.81,82.82,35700.0,66.5814,66.6374,66.3011,66.3092,35700.0
2012-08-13 15:30:00,82.82,83.09,82.8,82.98,129700.0,66.3092,66.5253,66.2931,66.4373,129700.0
2012-08-14 09:30:00,83.57,83.57,82.5,82.64,104300.0,66.9096,66.9096,66.0529,66.165,104300.0
2012-08-14 10:00:00,82.69,82.91,82.44,82.56,38600.0,66.2051,66.3812,66.0049,66.101,38600.0
2012-08-14 10:30:00,82.56,82.67,82.43,82.54,66600.0,66.101,66.1891,65.9969,66.085,66600.0
2012-08-14 11:00:00,82.59,82.63,82.45,82.56,23400.0,66.125,66.157,66.0129,66.101,23400.0
2012-08-14 11:30:00,82.57,82.77,82.57,82.73,103900.0,66.109,66.2691,66.109,66.2371,103900.0
2012-08-14 12:00:00,82.72,82.9,82.71,82.76,80200.0,66.2291,66.3732,66.2211,66.2611,80200.0
2012-08-14 12:30:00,82.74,82.76,82.47,82.65,38900.0,66.2451,66.2611,66.0289,66.173,38900.0
2012-08-14 13:00:00,82.65,82.75,82.36,82.36,30800.0,66.173,66.2531,65.9409,65.9409,30800.0
2012-08-14 13:30:00,82.37,82.6,82.36,82.43,23400.0,65.9489,66.133,65.9409,65.9969,23400.0
2012-08-14 14:00:00,82.43,82.73,82.43,82.53,51400.0,65.9969,66.2371,65.9969,66.077,51400.0
2012-08-14 14:30:00,82.53,82.7,82.44,82.7,27000.0,66.077,66.2131,66.0049,66.2131,27000.0
2012-08-14 15:00:00,82.72,82.72,82.39,82.39,44300.0,66.2291,66.2291,65.9649,65.9649,44300.0
2012-08-14 15:30:00,82.39,82.42,81.98,82.3,180500.0,65.9649,65.9889,65.6366,65.8928,180500.0
2012-08-15 09:30:00,81.85,82.01,81.32,81.38,215100.0,65.5325,65.6606,65.1082,65.1562,215100.0
2012-08-15 10:00:00,81.39,81.6,81.31,81.43,144800.0,65.1642,65.3324,65.1002,65.1963,144800.0
2012-08-15 10:30:00,81.44,81.53,81.09,81.39,97500.0,65.2043,65.2763,64.924,65.1642,97500.0
2012-08-15 11:00:00,81.39,81.53,81.28,81.35,80400.0,65.1642,65.2763,65.0762,65.1322,80400.0
2012-08-15 11:30:00,81.36,81.49,81.24,81.48,222100.0,65.1402,65.2443,65.0441,65.2363,222100.0
2012-08-15 12:00:00,81.47,81.65,81.35,81.54,128900.0,65.2283,65.3724,65.1322,65.2843,128900.0
2012-08-15 12:30:00,81.54,81.67,81.49,81.62,57100.0,65.2843,65.3884,65.2443,65.3484,57100.0
2012-08-15 13:00:00,81.61,81.67,81.49,81.63,43700.0,65.3404,65.3884,65.2443,65.3564,43700.0
2012-08-15 13:30:00,81.65,81.81,81.65,81.7,27900.0,65.3724,65.5005,65.3724,65.4124,27900.0
2012-08-15 14:00:00,81.7,81.71,81.54,81.66,48800.0,65.4124,65.4204,65.2843,65.3804,48800.0
2012-08-15 14:30:00,81.67,81.74,81.59,81.74,127600.0,65.3884,65.4445,65.3244,65.4445,127600.0
2012-08-15 15:00:00,81.75,81.94,81.65,81.84,173900.0,65.4525,65.6046,65.3724,65.5245,173900.0
2012-08-15 15:30:00,81.83,81.9,81.75,81.83,161700.0,65.5165,65.5726,65.4525,65.5165,161700.0
2012-08-16 09:30:00,82.0,82.55,81.8,82.32,97200.0,65.6526,66.093,65.4925,65.9088,97200.0
2012-08-16 10:00:00,82.26,82.39,82.14,82.27,93400.0,65.8608,65.9649,65.7647,65.8688,93400.0
2012-08-16 10:30:00,82.29,82.6,82.28,82.45,93600.0,65.8848,66.133,65.8768,66.0129,93600.0
2012-08-16 11:00:00,82.45,82.59,82.35,82.47,57200.0,66.0129,66.125,65.9329,66.0289,57200.0
2012-08-16 11:30:00,82.49,82.91,82.36,82.91,114100.0,66.0449,66.3812,65.9409,66.3812,114100.0
2012-08-16 12:00:00,82.9,83.0,82.84,82.87,29000.0,66.3732,66.4533,66.3252,66.3492,29000.0
2012-08-16 12:30:00,82.86,83.01,82.84,82.97,24900.0,66.3412,66.4613,66.3252,66.4292,24900.0
2012-08-16 13:00:00,82.99,83.17,82.98,83.03,24700.0,66.4453,66.5894,66.4373,66.4773,24700.0
2012-08-16 13:30:00,83.03,83.05,82.84,82.84,49200.0,66.4773,66.4933,66.3252,66.3252,49200.0
2012-08-16 14:00:00,82.84,83.2,82.84,83.18,51300.0,66.3252,66.6134,66.3252,66.5974,51300.0
2012-08-16 14:30:00,83.19,83.45,83.18,83.23,60400.0,66.6054,66.8136,66.5974,66.6374,60400.0
2012-08-16 15:00:00,83.25,83.46,83.13,83.45,62700.0,66.6534,66.8216,66.5574,66.8136,62700.0
2012-08-16 15:30:00,83.45,83.46,83.06,83.2,182100.0,66.8136,66.8216,66.5013,66.6134,182100.0
2012-08-17 09:30:00,83.43,83.68,83.16,83.4,216500.0,66.7975,66.9977,66.5814,66.7735,216500.0
2012-08-17 10:00:00,83.41,83.74,83.23,83.74,81600.0,66.7815,67.0457,66.6374,67.0457,81600.0
2012-08-17 10:30:00,83.7,83.71,83.43,83.55,68600.0,67.0137,67.0217,66.7975,66.8936,68600.0
2012-08-17 11:00:00,83.55,83.71,83.43,83.47,55400.0,66.8936,67.0217,66.7975,66.8296,55400.0
2012-08-17 11:30:00,83.44,83.83,83.43,83.7,32200.0,66.8056,67.1178,66.7975,67.0137,32200.0
2012-08-17 12:00:00,83.7,83.88,83.56,83.75,153400.0,67.0137,67.1578,66.9016,67.0537,153400.0
2012-08-17 12:30:00,83.73,83.81,83.58,83.68,30500.0,67.0377,67.1018,66.9176,66.9977,30500.0
2012-08-17 13:00:00,83.72,83.75,83.54,83.57,32400.0,67.0297,67.0537,66.8856,66.9096,32400.0
2012-08-17 13:30:00,83.56,83.61,83.53,83.55,17900.0,66.9016,66.9417,66.8776,66.8936,17900.0
2012-08-17 14:00:00,83.54,83.57,83.36,83.57,26400.0,66.8856,66.9096,66.7415,66.9096,26400.0
2012-08-17 14:30:00,83.57,83.86,83.56,83.79,35100.0,66.9096,67.1418,66.9016,67.0858,35100.0
2012-08-17 15:00:00,83.79,83.89,83.72,83.73,59200.0,67.0858,67.1658,67.0297,67.0377,59200.0
2012-08-17 15:30:00,83.73,83.88,83.66,83.83,119100.0,67.0377,67.1578,66.9817,67.1178,119100.0
2012-08-20 09:30:00,83.47,83.61,82.36,82.45,134500.0,66.8296,66.9417,65.9409,66.0129,134500.0
2012-08-20 10:00:00,82.48,82.66,82.05,82.11,199100.0,66.0369,66.1811,65.6927,65.7407,199100.0
2012-08-20 10:30:00,82.12,82.52,82.06,82.52,52200.0,65.7487,66.069,65.7007,66.069,52200.0
2012-08-20 11:00:00,82.52,82.66,82.41,82.41,86100.0,66.069,66.1811,65.9809,65.9809,86100.0
2012-08-20 11:30:00,82.42,82.65,82.36,82.6,16800.0,65.9889,66.173,65.9409,66.133,16800.0
2012-08-20 12:00:00,82.6,82.68,82.56,82.63,71400.0,66.133,66.1971,66.101,66.157,71400.0
2012-08-20 12:30:00,82.6,82.63,82.46,82.51,44700.0,66.133,66.157,66.0209,66.061,44700.0
2012-08-20 13:00:00,82.5,82.77,82.49,82.73,17000.0,66.0529,66.2691,66.0449,66.2371,17000.0
2012-08-20 13:30:00,82.75,82.77,82.65,82.76,11300.0,66.2531,66.2691,66.173,66.2611,11300.0
2012-08-20 14:00:00,82.75,82.93,82.71,82.87,31400.0,66.2531,66.3972,66.2211,66.3492,31400.0
2012-08-20 14:30:00,82.87,82.97,82.7,82.76,33800.0,66.3492,66.4292,66.2131,66.2611,33800.0
2012-08-20 15:00:00,82.75,82.81,82.64,82.78,33400.0,66.2531,66.3011,66.165,66.2771,33400.0
2012-08-20 15:30:00,82.78,82.86,82.67,82.82,86900.0,66.2771,66.3412,66.1891,66.3092,86900.0
2012-08-21 09:30:00,83.16,83.84,83.16,83.8,71500.0,66.5814,67.1258,66.5814,67.0938,71500.0
2012-08-21 10:00:00,83.82,84.0,83.76,83.91,49500.0,67.1098,67.2539,67.0618,67.1819,49500.0
2012-08-21 10:30:00,83.97,84.0,83.6,83.71,37700.0,67.2299,67.2539,66.9337,67.0217,37700.0
2012-08-21 11:00:00,83.71,83.76,83.21,83.27,57700.0,67.0217,67.0618,66.6214,66.6694,57700.0
2012-08-21 11:30:00,83.25,83.38,83.14,83.24,33600.0,66.6534,66.7575,66.5654,66.6454,33600.0
2012-08-21 12:00:00,83.26,83.31,82.97,83.2,104200.0,66.6614,66.7015,66.4292,66.6134,104200.0
2012-08-21 12:30:00,83.22,83.28,83.03,83.11,37400.0,66.6294,66.6774,66.4773,66.5413,37400.0
2012-08-21 13:00:00,83.13,83.13,82.65,82.65,48300.0,66.5574,66.5574,66.173,66.173,48300.0
2012-08-21 13:30:00,82.67,82.67,82.31,82.51,70700.0,66.1891,66.1891,65.9008,66.061,70700.0
2012-08-21 14:00:00,82.5,82.5,82.23,82.24,45900.0,66.0529,66.0529,65.8368,65.8448,45900.0
2012-08-21 14:30:00,82.24,82.39,82.18,82.38,43300.0,65.8448,65.9649,65.7967,65.9569,43300.0
2012-08-21 15:00:00,82.39,82.41,82.05,82.1,63600.0,65.9649,65.9809,65.6927,65.7327,63600.0
2012-08-21 15:30:00,82.1,82.24,82.01,82.24,188200.0,65.7327,65.8448,65.6606,65.8448,188200.0
2012-08-22 09:30:00,82.23,82.32,81.44,81.97,129200.0,65.8368,65.9088,65.2043,65.6286,129200.0
2012-08-22 10:00:00,81.95,82.22,81.8,82.07,53600.0,65.6126,65.8288,65.4925,65.7087,53600.0
2012-08-22 10:30:00,82.11,82.17,81.68,81.74,27800.0,65.7407,65.7887,65.3964,65.4445,27800.0
2012-08-22 11:00:00,81.66,81.88,81.46,81.53,31200.0,65.3804,65.5565,65.2203,65.2763,31200.0
2012-08-22 11:30:00,81.53,81.85,81.36,81.82,43000.0,65.2763,65.5325,65.1402,65.5085,43000.0
2012-08-22 12:00:00,81.86,81.88,81.61,81.63,38300.0,65.5405,65.5565,65.3404,65.3564,38300.0
2012-08-22 12:30:00,81.67,81.67,81.42,81.54,26100.0,65.3884,65.3884,65.1883,65.2843,26100.0
2012-08-22 13:00:00,81.52,81.74,81.47,81.72,36600.0,65.2683,65.4445,65.2283,65.4284,36600.0
2012-08-22 13:30:00,81.71,81.75,81.53,81.66,35200.0,65.4204,65.4525,65.2763,65.3804,35200.0
2012-08-22 14:00:00,81.68,82.08,81.59,81.75,64600.0,65.3964,65.7167,65.3244,65.4525,64600.0
2012-08-22 14:30:00,81.8,82.27,81.74,82.2,70000.0,65.4925,65.8688,65.4445,65.8128,70000.0
2012-08-22 15:00:00,82.19,82.5,82.1,82.37,91700.0,65.8047,66.0529,65.7327,65.9489,91700.0
2012-08-22 15:30:00,82.34,82.37,82.13,82.19,96400.0,65.9248,65.9489,65.7567,65.8047,96400.0
2012-08-23 09:30:00,81.93,82.02,81.27,81.34,55900.0,65.5966,65.6686,65.0682,65.1242,55900.0
2012-08-23 10:00:00,81.3,81.57,81.0,81.4,119900.0,65.0922,65.3084,64.852,65.1722,119900.0
2012-08-23 10:30:00,81.38,82.16,81.35,81.96,66800.0,65.1562,65.7807,65.1322,65.6206,66800.0
2012-08-23 11:00:00,81.95,82.17,81.81,82.04,26700.0,65.6126,65.7887,65.5005,65.6847,26700.0
2012-08-23 11:30:00,81.98,82.01,81.5,81.58,41500.0,65.6366,65.6606,65.2523,65.3164,41500.0
2012-08-23 12:00:00,81.62,81.62,81.3,81.54,23800.0,65.3484,65.3484,65.0922,65.2843,23800.0
2012-08-23 12:30:00,81.53,81.78,81.43,81.52,18900.0,65.2763,65.4765,65.1963,65.2683,18900.0
2012-08-23 13:00:00,81.51,81.51,81.09,81.21,50300.0,65.2603,65.2603,64.924,65.0201,50300.0
2012-08-23 13:30:00,81.2,81.45,81.16,81.39,22000.0,65.0121,65.2123,64.9801,65.1642,22000.0
2012-08-23 14:00:00,81.42,81.52,81.26,81.41,38400.0,65.1883,65.2683,65.0602,65.1802,38400.0
2012-08-23 14:30:00,81.4,81.83,81.39,81.66,41800.0,65.1722,65.5165,65.1642,65.3804,41800.0
2012-08-23 15:00:00,81.66,81.96,81.61,81.92,68900.0,65.3804,65.6206,65.3404,65.5886,68900.0
2012-08-23 15:30:00,81.88,81.96,81.7,81.75,150800.0,65.5565,65.6206,65.4124,65.4525,150800.0
2012-08-24 09:30:00,81.44,81.44,80.61,80.67,83800.0,65.532,65.532,64.8641,64.9124,83800.0
2012-08-24 10:00:00,80.63,80.92,80.59,80.59,88400.0,64.8802,65.1135,64.848,64.848,88400.0
2012-08-24 10:30:00,80.62,81.31,80.53,81.25,173200.0,64.8721,65.4274,64.7997,65.3791,173200.0
2012-08-24 11:00:00,81.27,81.94,81.27,81.68,109000.0,65.3952,65.9343,65.3952,65.7251,109000.0
2012-08-24 11:30:00,81.68,81.87,81.52,81.57,116000.0,65.7251,65.878,65.5963,65.6366,116000.0
2012-08-24 12:00:00,81.58,81.7,81.43,81.58,43300.0,65.6446,65.7412,65.5239,65.6446,43300.0
2012-08-24 12:30:00,81.56,81.58,81.44,81.47,32400.0,65.6285,65.6446,65.532,65.5561,32400.0
2012-08-24 13:00:00,81.44,81.51,81.38,81.38,28500.0,65.532,65.5883,65.4837,65.4837,28500.0
2012-08-24 13:30:00,81.38,81.66,81.35,81.37,60500.0,65.4837,65.709,65.4595,65.4756,60500.0
2012-08-24 14:00:00,81.38,81.51,81.35,81.48,80600.0,65.4837,65.5883,65.4595,65.5642,80600.0
2012-08-24 14:30:00,81.47,81.52,81.39,81.49,82600.0,65.5561,65.5963,65.4917,65.5722,82600.0
2012-08-24 15:00:00,81.49,81.58,81.44,81.5,70200.0,65.5722,65.6446,65.532,65.5802,70200.0
2012-08-24 15:30:00,81.52,81.8,81.47,81.59,146900.0,65.5963,65.8216,65.5561,65.6527,146900.0
2012-08-27 09:30:00,81.94,82.06,81.08,81.2,68000.0,65.9343,66.0309,65.2423,65.3388,68000.0
2012-08-27 10:00:00,81.18,81.44,81.13,81.41,49000.0,65.3228,65.532,65.2825,65.5078,49000.0
2012-08-27 10:30:00,81.37,81.47,81.26,81.37,77800.0,65.4756,65.5561,65.3871,65.4756,77800.0
2012-08-27 11:00:00,81.37,81.83,81.3,81.79,83400.0,65.4756,65.8458,65.4193,65.8136,83400.0
2012-08-27 11:30:00,81.81,81.89,81.48,81.59,145800.0,65.8297,65.8941,65.5642,65.6527,145800.0
2012-08-27 12:00:00,81.57,81.81,81.53,81.63,45100.0,65.6366,65.8297,65.6044,65.6849,45100.0
2012-08-27 12:30:00,81.63,81.8,81.57,81.75,88200.0,65.6849,65.8216,65.6366,65.7814,88200.0
2012-08-27 13:00:00,81.76,81.8,81.69,81.76,51800.0,65.7895,65.8216,65.7331,65.7895,51800.0
2012-08-27 13:30:00,81.77,81.77,81.55,81.66,19600.0,65.7975,65.7975,65.6205,65.709,19600.0
2012-08-27 14:00:00,81.7,81.92,81.56,81.92,122900.0,65.7412,65.9182,65.6285,65.9182,122900.0
2012-08-27 14:30:00,81.9,81.99,81.73,81.75,27500.0,65.9021,65.9745,65.7653,65.7814,27500.0
2012-08-27 15:00:00,81.79,81.84,81.56,81.59,61900.0,65.8136,65.8538,65.6285,65.6527,61900.0
2012-08-27 15:30:00,81.57,81.69,81.36,81.44,106200.0,65.6366,65.7331,65.4676,65.532,106200.0
2012-08-28 09:30:00,81.21,81.33,80.78,80.87,67200.0,65.3469,65.4435,65.0009,65.0733,67200.0
2012-08-28 10:00:00,80.87,81.37,80.71,81.26,72900.0,65.0733,65.4756,64.9446,65.3871,72900.0
2012-08-28 10:30:00,81.29,81.45,81.1,81.1,54300.0,65.4113,65.54,65.2584,65.2584,54300.0
2012-08-28 11:00:00,81.12,81.19,80.8,81.13,53100.0,65.2745,65.3308,65.017,65.2825,53100.0
2012-08-28 11:30:00,81.08,81.18,80.89,81.03,92200.0,65.2423,65.3228,65.0894,65.2021,92200.0
2012-08-28 12:00:00,81.16,81.31,81.06,81.06,54100.0,65.3067,65.4274,65.2262,65.2262,54100.0
2012-08-28 12:30:00,81.05,81.23,80.97,81.16,23300.0,65.2181,65.363,65.1538,65.3067,23300.0
2012-08-28 13:00:00,81.16,81.16,80.8,80.92,90300.0,65.3067,65.3067,65.017,65.1135,90300.0
2012-08-28 13:30:00,80.9,81.04,80.82,80.94,38400.0,65.0974,65.2101,65.0331,65.1296,38400.0
2012-08-28 14:00:00,80.94,81.06,80.87,81.02,44300.0,65.1296,65.2262,65.0733,65.194,44300.0
2012-08-28 14:30:00,81.06,81.12,80.91,81.01,31600.0,65.2262,65.2745,65.1055,65.186,31600.0
2012-08-28 15:00:00,81.0,81.12,80.82,80.94,56000.0,65.1779,65.2745,65.0331,65.1296,56000.0
2012-08-28 15:30:00,80.95,81.01,80.72,80.78,81100.0,65.1377,65.186,64.9526,65.0009,81100.0
2012-08-29 09:30:00,80.89,80.98,80.32,80.42,35900.0,65.0894,65.1618,64.6307,64.7112,35900.0
2012-08-29 10:00:00,80.44,80.56,80.19,80.53,90000.0,64.7273,64.8239,64.5261,64.7997,90000.0
2012-08-29 10:30:00,80.51,80.55,79.93,79.97,43800.0,64.7836,64.8158,64.3169,64.3491,43800.0
2012-08-29 11:00:00,79.99,80.03,79.64,79.86,189700.0,64.3652,64.3974,64.0836,64.2606,189700.0
2012-08-29 11:30:00,79.86,80.07,79.85,79.94,83900.0,64.2606,64.4296,64.2525,64.325,83900.0
2012-08-29 12:00:00,79.94,80.1,79.92,80.07,57300.0,64.325,64.4537,64.3089,64.4296,57300.0
2012-08-29 12:30:00,80.09,80.17,79.97,80.07,59300.0,64.4457,64.51,64.3491,64.4296,59300.0
2012-08-29 13:00:00,80.08,80.3,80.03,80.24,35800.0,64.4376,64.6146,64.3974,64.5664,35800.0
2012-08-29 13:30:00,80.23,80.33,80.12,80.26,60800.0,64.5583,64.6388,64.4698,64.5825,60800.0
2012-08-29 14:00:00,80.27,80.38,80.13,80.36,39300.0,64.5905,64.679,64.4779,64.6629,39300.0
2012-08-29 14:30:00,80.36,80.37,80.14,80.15,47800.0,64.6629,64.671,64.4859,64.4939,47800.0
2012-08-29 15:00:00,80.15,80.4,80.06,80.37,57900.0,64.4939,64.6951,64.4215,64.671,57900.0
2012-08-29 15:30:00,80.36,80.36,80.09,80.17,80300.0,64.6629,64.6629,64.4457,64.51,80300.0
2012-08-30 09:30:00,79.59,80.01,79.47,79.63,87000.0,64.0433,64.3813,63.9468,64.0755,87000.0
2012-08-30 10:00:00,79.62,79.67,79.21,79.21,70700.0,64.0675,64.1077,63.7376,63.7376,70700.0
2012-08-30 10:30:00,79.21,79.22,78.86,78.86,168900.0,63.7376,63.7456,63.4559,63.4559,168900.0
2012-08-30 11:00:00,78.85,79.07,78.64,79.05,146000.0,63.4479,63.6249,63.2789,63.6088,146000.0
2012-08-30 11:30:00,79.09,79.21,78.97,79.1,127000.0,63.641,63.7376,63.5444,63.649,127000.0
2012-08-30 12:00:00,79.08,79.16,79.05,79.08,145700.0,63.633,63.6973,63.6088,63.633,145700.0
2012-08-30 12:30:00,79.1,79.42,79.09,79.4,124800.0,63.649,63.9065,63.641,63.8904,124800.0
2012-08-30 13:00:00,79.4,79.43,79.18,79.32,83700.0,63.8904,63.9146,63.7134,63.8261,83700.0
2012-08-30 13:30:00,79.32,79.4,79.22,79.35,79700.0,63.8261,63.8904,63.7456,63.8502,79700.0
2012-08-30 14:00:00,79.37,79.57,79.34,79.38,29700.0,63.8663,64.0272,63.8422,63.8744,29700.0
2012-08-30 14:30:00,79.4,79.55,79.3,79.51,27600.0,63.8904,64.0111,63.81,63.979,27600.0
2012-08-30 15:00:00,79.51,79.58,79.44,79.5,29200.0,63.979,64.0353,63.9226,63.9709,29200.0
2012-08-30 15:30:00,79.49,79.67,79.26,79.29,177900.0,63.9629,64.1077,63.7778,63.8019,177900.0
2012-08-31 09:30:00,80.12,80.25,79.6,79.85,65400.0,64.4698,64.5744,64.0514,64.2525,65400.0
2012-08-31 10:00:00,79.85,80.22,79.12,80.03,77800.0,64.2525,64.5503,63.6651,64.3974,77800.0
2012-08-31 10:30:00,80.03,80.26,79.77,80.26,71800.0,64.3974,64.5825,64.1882,64.5825,71800.0
2012-08-31 11:00:00,80.25,80.47,80.18,80.34,26800.0,64.5744,64.7514,64.5181,64.6468,26800.0
2012-08-31 11:30:00,80.35,80.42,80.18,80.2,58500.0,64.6549,64.7112,64.5181,64.5342,58500.0
2012-08-31 12:00:00,80.22,80.24,79.69,79.81,18300.0,64.5503,64.5664,64.1238,64.2204,18300.0
2012-08-31 12:30:00,79.77,79.96,79.7,79.91,16900.0,64.1882,64.3411,64.1318,64.3008,16900.0
2012-08-31 13:00:00,79.91,80.0,79.56,79.68,54800.0,64.3008,64.3732,64.0192,64.1158,54800.0
2012-08-31 13:30:00,79.66,80.01,79.64,79.87,33100.0,64.0997,64.3813,64.0836,64.2686,33100.0
2012-08-31 14:00:00,79.93,80.21,79.85,80.2,54600.0,64.3169,64.5422,64.2525,64.5342,54600.0
2012-08-31 14:30:00,80.21,80.21,80.0,80.13,21400.0,64.5422,64.5422,64.3732,64.4779,21400.0
2012-08-31 15:00:00,80.13,80.14,79.74,79.88,24500.0,64.4779,64.4859,64.164,64.2767,24500.0
2012-08-31 15:30:00,79.88,80.17,79.73,79.99,103200.0,64.2767,64.51,64.156,64.3652,103200.0
2012-09-04 09:30:00,79.69,80.3,79.24,79.75,139200.0,64.1238,64.6146,63.7617,64.1721,139200.0
2012-09-04 10:00:00,79.7,79.94,78.96,79.16,148200.0,64.1318,64.325,63.5364,63.6973,148200.0
2012-09-04 10:30:00,79.2,79.3,79.09,79.15,159300.0,63.7295,63.81,63.641,63.6893,159300.0
2012-09-04 11:00:00,79.15,79.3,78.99,79.29,133400.0,63.6893,63.81,63.5605,63.8019,133400.0
2012-09-04 11:30:00,79.28,79.35,79.17,79.33,50400.0,63.7939,63.8502,63.7054,63.8341,50400.0
2012-09-04 12:00:00,79.33,79.37,79.2,79.34,52500.0,63.8341,63.8663,63.7295,63.8422,52500.0
2012-09-04 12:30:00,79.34,79.71,79.33,79.56,90800.0,63.8422,64.1399,63.8341,64.0192,90800.0
2012-09-04 13:00:00,79.59,79.7,79.55,79.59,43300.0,64.0433,64.1318,64.0111,64.0433,43300.0
2012-09-04 13:30:00,79.57,79.66,79.42,79.47,39900.0,64.0272,64.0997,63.9065,63.9468,39900.0
2012-09-04 14:00:00,79.47,79.87,79.44,79.87,46100.0,63.9468,64.2686,63.9226,64.2686,46100.0
2012-09-04 14:30:00,79.85,80.4,79.84,80.18,58000.0,64.2525,64.6951,64.2445,64.5181,58000.0
2012-09-04 15:00:00,80.15,80.33,80.01,80.33,56000.0,64.4939,64.6388,64.3813,64.6388,56000.0
2012-09-04 15:30:00,80.32,80.33,79.97,80.01,135500.0,64.6307,64.6388,64.3491,64.3813,135500.0
2012-09-05 09:30:00,80.18,80.3,79.74,79.99,66900.0,64.5181,64.6146,64.164,64.3652,66900.0
2012-09-05 10:00:00,79.98,80.22,79.85,80.05,76600.0,64.3572,64.5503,64.2525,64.4135,76600.0
2012-09-05 10:30:00,80.13,80.23,79.48,79.53,67500.0,64.4779,64.5583,63.9548,63.9951,67500.0
2012-09-05 11:00:00,79.55,79.66,79.44,79.63,185600.0,64.0111,64.0997,63.9226,64.0755,185600.0
2012-09-05 11:30:00,79.63,79.71,79.43,79.52,39000.0,64.0755,64.1399,63.9146,63.987,39000.0
2012-09-05 12:00:00,79.52,79.68,79.51,79.65,44700.0,63.987,64.1158,63.979,64.0916,44700.0
2012-09-05 12:30:00,79.64,79.66,79.43,79.47,82000.0,64.0836,64.0997,63.9146,63.9468,82000.0
2012-09-05 13:00:00,79.44,79.51,79.43,79.46,48300.0,63.9226,63.979,63.9146,63.9387,48300.0
2012-09-05 13:30:00,79.46,79.47,79.25,79.38,81600.0,63.9387,63.9468,63.7697,63.8744,81600.0
2012-09-05 14:00:00,79.38,79.5,79.28,79.38,110500.0,63.8744,63.9709,63.7939,63.8744,110500.0
2012-09-05 14:30:00,79.38,79.45,79.25,79.29,85400.0,63.8744,63.9307,63.7697,63.8019,85400.0
2012-09-05 15:00:00,79.29,79.43,79.26,79.35,122800.0,63.8019,63.9146,63.7778,63.8502,122800.0
2012-09-05 15:30:00,79.34,79.48,79.25,79.43,234800.0,63.8422,63.9548,63.7697,63.9146,234800.0
2012-09-06 09:30:00,80.13,80.75,80.02,80.69,160600.0,64.4779,64.9767,64.3893,64.9285,160600.0
2012-09-06 10:00:00,80.69,81.53,80.69,81.52,143200.0,64.9285,65.6044,64.9285,65.5963,143200.0
2012-09-06 10:30:00,81.51,81.94,81.42,81.81,157600.0,65.5883,65.9343,65.5159,65.8297,157600.0
2012-09-06 11:00:00,81.83,81.98,81.74,81.84,122200.0,65.8458,65.9665,65.7734,65.8538,122200.0
2012-09-06 11:30:00,81.85,81.88,81.76,81.8,199600.0,65.8619,65.886,65.7895,65.8216,199600.0
2012-09-06 12:00:00,81.79,81.92,81.71,81.74,89200.0,65.8136,65.9182,65.7492,65.7734,89200.0
2012-09-06 12:30:00,81.73,81.82,81.61,81.8,69800.0,65.7653,65.8377,65.6688,65.8216,69800.0
2012-09-06 13:00:00,81.8,81.85,81.67,81.71,42100.0,65.8216,65.8619,65.717,65.7492,42100.0
2012-09-06 13:30:00,81.71,81.79,81.64,81.66,74800.0,65.7492,65.8136,65.6929,65.709,74800.0
2012-09-06 14:00:00,81.64,81.91,81.46,81.86,139200.0,65.6929,65.9102,65.5481,65.8699,139200.0
2012-09-06 14:30:00,81.87,81.97,81.77,81.84,67000.0,65.878,65.9584,65.7975,65.8538,67000.0
2012-09-06 15:00:00,81.85,81.85,81.51,81.77,164400.0,65.8619,65.8619,65.5883,65.7975,164400.0
2012-09-06 15:30:00,81.78,82.32,81.77,82.29,492300.0,65.8056,66.2401,65.7975,66.2159,492300.0
2012-09-07 09:30:00,82.69,85.26,82.52,84.4,309300.0,66.5378,68.6058,66.401,67.9138,309300.0
2012-09-07 10:00:00,84.42,84.56,84.12,84.28,181800.0,67.9299,68.0425,67.6885,67.8172,181800.0
2012-09-07 10:30:00,84.26,84.65,84.02,84.63,110700.0,67.8011,68.1149,67.608,68.0989,110700.0
2012-09-07 11:00:00,84.63,84.76,84.19,84.25,211600.0,68.0989,68.2035,67.7448,67.7931,211600.0
2012-09-07 11:30:00,84.26,84.28,84.11,84.2,125200.0,67.8011,67.8172,67.6804,67.7528,125200.0
2012-09-07 12:00:00,84.2,84.27,84.13,84.14,57800.0,67.7528,67.8092,67.6965,67.7046,57800.0
2012-09-07 12:30:00,84.15,84.28,84.14,84.24,46000.0,67.7126,67.8172,67.7046,67.785,46000.0
2012-09-07 13:00:00,84.25,84.26,84.16,84.19,82700.0,67.7931,67.8011,67.7207,67.7448,82700.0
2012-09-07 13:30:00,84.17,84.2,83.7,83.7,80300.0,67.7287,67.7528,67.3505,67.3505,80300.0
2012-09-07 14:00:00,83.7,83.78,83.59,83.59,47900.0,67.3505,67.4149,67.262,67.262,47900.0
2012-09-07 14:30:00,83.59,83.72,83.59,83.62,38300.0,67.262,67.3666,67.262,67.2861,38300.0
2012-09-07 15:00:00,83.61,83.67,83.43,83.46,58500.0,67.2781,67.3264,67.1333,67.1574,58500.0
2012-09-07 15:30:00,83.48,83.69,83.47,83.68,165400.0,67.1735,67.3425,67.1654,67.3344,165400.0
2012-09-10 09:30:00,83.35,83.68,83.16,83.65,62800.0,67.0689,67.3344,66.916,67.3103,62800.0
2012-09-10 10:00:00,83.6,83.91,83.38,83.74,55200.0,67.27,67.5195,67.093,67.3827,55200.0
2012-09-10 10:30:00,83.74,83.93,83.64,83.85,61200.0,67.3827,67.5356,67.3022,67.4712,61200.0
2012-09-10 11:00:00,83.85,84.18,83.8,84.13,65300.0,67.4712,67.7368,67.431,67.6965,65300.0
2012-09-10 11:30:00,84.14,84.46,84.12,84.4,99900.0,67.7046,67.9621,67.6885,67.9138,99900.0
2012-09-10 12:00:00,84.41,84.45,84.16,84.19,61900.0,67.9218,67.954,67.7207,67.7448,61900.0
2012-09-10 12:30:00,84.17,84.48,84.17,84.33,71100.0,67.7287,67.9782,67.7287,67.8575,71100.0
2012-09-10 13:00:00,84.33,84.49,84.26,84.34,39600.0,67.8575,67.9862,67.8011,67.8655,39600.0
2012-09-10 13:30:00,84.33,84.49,84.07,84.07,64200.0,67.8575,67.9862,67.6482,67.6482,64200.0
2012-09-10 14:00:00,84.08,84.1,83.8,83.95,114400.0,67.6563,67.6724,67.431,67.5517,114400.0
2012-09-10 14:30:00,83.96,84.04,83.93,83.93,42500.0,67.5597,67.6241,67.5356,67.5356,42500.0
2012-09-10 15:00:00,83.94,83.99,83.64,83.86,92900.0,67.5436,67.5839,67.3022,67.4793,92900.0
2012-09-10 15:30:00,83.86,83.86,83.55,83.71,220800.0,67.4793,67.4793,67.2298,67.3586,220800.0
2012-09-11 09:30:00,83.76,84.44,83.61,84.32,56300.0,67.3988,67.946,67.2781,67.8494,56300.0
2012-09-11 10:00:00,84.32,84.44,84.01,84.33,73600.0,67.8494,67.946,67.6,67.8575,73600.0
2012-09-11 10:30:00,84.33,84.44,84.16,84.27,47700.0,67.8575,67.946,67.7207,67.8092,47700.0
2012-09-11 11:00:00,84.31,84.85,84.31,84.8,135700.0,67.8414,68.2759,67.8414,68.2356,135700.0
2012-09-11 11:30:00,84.8,84.91,84.77,84.9,96800.0,68.2356,68.3242,68.2115,68.3161,96800.0
2012-09-11 12:00:00,84.9,84.9,84.51,84.59,42000.0,68.3161,68.3161,68.0023,68.0667,42000.0
2012-09-11 12:30:00,84.6,84.63,84.46,84.58,49800.0,68.0747,68.0989,67.9621,68.0586,49800.0
2012-09-11 13:00:00,84.62,84.64,84.47,84.55,36000.0,68.0908,68.1069,67.9701,68.0345,36000.0
2012-09-11 13:30:00,84.55,84.73,84.46,84.57,20700.0,68.0345,68.1793,67.9621,68.0506,20700.0
2012-09-11 14:00:00,84.56,84.64,84.52,84.57,35100.0,68.0425,68.1069,68.0103,68.0506,35100.0
2012-09-11 14:30:00,84.6,84.63,84.35,84.46,47800.0,68.0747,68.0989,67.8735,67.9621,47800.0
2012-09-11 15:00:00,84.48,84.48,84.19,84.29,44000.0,67.9782,67.9782,67.7448,67.8253,44000.0
2012-09-11 15:30:00,84.31,84.52,84.25,84.42,119300.0,67.8414,68.0103,67.7931,67.9299,119300.0
2012-09-12 09:30:00,84.44,85.22,84.42,84.95,66500.0,67.946,68.5736,67.9299,68.3563,66500.0
2012-09-12 10:00:00,84.95,85.1,84.63,84.67,41500.0,68.3563,68.477,68.0989,68.131,41500.0
2012-09-12 10:30:00,84.62,84.69,84.07,84.6,78200.0,68.0908,68.1471,67.6482,68.0747,78200.0
2012-09-12 11:00:00,84.67,84.73,84.4,84.44,47700.0,68.131,68.1793,67.9138,67.946,47700.0
2012-09-12 11:30:00,84.46,84.51,84.19,84.22,51300.0,67.9621,68.0023,67.7448,67.7689,51300.0
2012-09-12 12:00:00,84.23,84.45,83.96,84.45,77800.0,67.777,67.954,67.5597,67.954,77800.0
2012-09-12 12:30:00,84.46,84.59,84.44,84.56,31900.0,67.9621,68.0667,67.946,68.0425,31900.0
2012-09-12 13:00:00,84.54,84.75,84.53,84.55,37500.0,68.0264,68.1954,68.0184,68.0345,37500.0
2012-09-12 13:30:00,84.54,84.69,84.52,84.58,30200.0,68.0264,68.1471,68.0103,68.0586,30200.0
2012-09-12 14:00:00,84.58,84.63,84.47,84.5,20800.0,68.0586,68.0989,67.9701,67.9942,20800.0
2012-09-12 14:30:00,84.51,84.57,84.35,84.39,16600.0,68.0023,68.0506,67.8735,67.9057,16600.0
2012-09-12 15:00:00,84.45,84.45,84.08,84.23,87800.0,67.954,67.954,67.6563,67.777,87800.0
2012-09-12 15:30:00,84.25,84.29,84.04,84.18,164200.0,67.7931,67.8253,67.6241,67.7368,164200.0
2012-09-13 09:30:00,83.98,84.36,83.22,83.92,133100.0,67.5758,67.8816,66.9643,67.5275,133100.0
2012-09-13 10:00:00,83.91,83.91,83.28,83.32,48600.0,67.5195,67.5195,67.0126,67.0447,48600.0
2012-09-13 10:30:00,83.31,83.69,83.22,83.58,60900.0,67.0367,67.3425,66.9643,67.254,60900.0
2012-09-13 11:00:00,83.58,83.93,83.58,83.77,68300.0,67.254,67.5356,67.254,67.4068,68300.0
2012-09-13 11:30:00,83.79,83.9,83.7,83.71,60600.0,67.4229,67.5114,67.3505,67.3586,60600.0
2012-09-13 12:00:00,83.71,83.76,83.46,83.69,48700.0,67.3586,67.3988,67.1574,67.3425,48700.0
2012-09-13 12:30:00,83.62,84.69,83.56,84.59,121900.0,67.2861,68.1471,67.2379,68.0667,121900.0
2012-09-13 13:00:00,84.69,85.01,84.39,85.01,65900.0,68.1471,68.4046,67.9057,68.4046,65900.0
2012-09-13 13:30:00,85.07,85.36,85.01,85.05,38100.0,68.4529,68.6863,68.4046,68.4368,38100.0
2012-09-13 14:00:00,85.07,85.95,85.01,85.69,105300.0,68.4529,69.161,68.4046,68.9518,105300.0
2012-09-13 14:30:00,85.68,85.91,85.45,85.58,111000.0,68.9437,69.1288,68.7587,68.8633,111000.0
2012-09-13 15:00:00,85.58,85.63,85.32,85.49,73500.0,68.8633,68.9035,68.6541,68.7909,73500.0
2012-09-13 15:30:00,85.51,85.77,85.46,85.63,147300.0,68.807,69.0162,68.7667,68.9035,147300.0
2012-09-14 09:30:00,85.56,87.26,85.56,86.97,201300.0,68.8472,70.2151,68.8472,69.9818,201300.0
2012-09-14 10:00:00,87.14,87.71,86.8,87.7,163300.0,70.1186,70.5772,69.845,70.5692,163300.0
2012-09-14 10:30:00,87.68,87.7,86.98,87.2,116600.0,70.5531,70.5692,69.9898,70.1668,116600.0
2012-09-14 11:00:00,87.21,87.34,86.89,86.97,145900.0,70.1749,70.2795,69.9174,69.9818,145900.0
2012-09-14 11:30:00,86.96,87.22,86.77,86.84,128200.0,69.9737,70.1829,69.8208,69.8772,128200.0
2012-09-14 12:00:00,86.84,87.01,86.71,87.01,105900.0,69.8772,70.014,69.7726,70.014,105900.0
2012-09-14 12:30:00,87.01,87.11,86.8,86.8,82700.0,70.014,70.0944,69.845,69.845,82700.0
2012-09-14 13:00:00,86.84,86.93,86.45,86.49,49600.0,69.8772,69.9496,69.5633,69.5955,49600.0
2012-09-14 13:30:00,86.49,86.65,86.31,86.39,154900.0,69.5955,69.7243,69.4507,69.5151,154900.0
2012-09-14 14:00:00,86.39,86.45,86.05,86.05,158300.0,69.5151,69.5633,69.2415,69.2415,158300.0
2012-09-14 14:30:00,86.06,86.4,85.97,86.27,158200.0,69.2495,69.5231,69.1771,69.4185,158200.0
2012-09-14 15:00:00,86.27,86.4,86.01,86.2,145400.0,69.4185,69.5231,69.2093,69.3622,145400.0
2012-09-14 15:30:00,86.2,86.39,86.06,86.37,324800.0,69.3622,69.5151,69.2495,69.499,324800.0
2012-09-17 09:30:00,85.96,86.13,85.23,85.28,119500.0,69.1691,69.3058,68.5816,68.6219,119500.0
2012-09-17 10:00:00,85.29,85.55,85.24,85.45,67600.0,68.6299,68.8391,68.5897,68.7587,67600.0
2012-09-17 10:30:00,85.48,85.56,85.13,85.38,62300.0,68.7828,68.8472,68.5012,68.7023,62300.0
2012-09-17 11:00:00,85.38,85.46,85.1,85.2,150900.0,68.7023,68.7667,68.477,68.5575,150900.0
2012-09-17 11:30:00,85.19,85.31,84.86,85.01,79300.0,68.5495,68.646,68.2839,68.4046,79300.0
2012-09-17 12:00:00,85.0,85.02,84.83,84.95,78700.0,68.3966,68.4127,68.2598,68.3563,78700.0
2012-09-17 12:30:00,84.95,85.02,84.87,84.88,37300.0,68.3563,68.4127,68.292,68.3,37300.0
2012-09-17 13:00:00,84.86,85.08,84.86,85.03,26700.0,68.2839,68.4609,68.2839,68.4207,26700.0
2012-09-17 13:30:00,85.01,85.15,84.98,85.07,97700.0,68.4046,68.5173,68.3805,68.4529,97700.0
2012-09-17 14:00:00,85.07,85.1,84.85,84.9,42000.0,68.4529,68.477,68.2759,68.3161,42000.0
2012-09-17 14:30:00,84.9,84.94,84.61,84.78,91800.0,68.3161,68.3483,68.0828,68.2196,91800.0
2012-09-17 15:00:00,84.78,84.91,84.62,84.66,107800.0,68.2196,68.3242,68.0908,68.123,107800.0
2012-09-17 15:30:00,84.66,84.96,84.6,84.91,149300.0,68.123,68.3644,68.0747,68.3242,149300.0
2012-09-18 09:30:00,84.77,84.96,84.5,84.61,68700.0,68.2115,68.3644,67.9942,68.0828,68700.0
2012-09-18 10:00:00,84.67,84.72,84.35,84.54,49100.0,68.131,68.1713,67.8735,68.0264,49100.0
2012-09-18 10:30:00,84.56,84.7,84.37,84.64,100100.0,68.0425,68.1552,67.8896,68.1069,100100.0
2012-09-18 11:00:00,84.63,84.98,84.63,84.85,111300.0,68.0989,68.3805,68.0989,68.2759,111300.0
2012-09-18 11:30:00,84.85,85.09,84.71,85.01,76800.0,68.2759,68.469,68.1632,68.4046,76800.0
2012-09-18 12:00:00,85.07,85.11,84.79,84.89,106700.0,68.4529,68.4851,68.2276,68.3081,106700.0
2012-09-18 12:30:00,84.87,84.87,84.6,84.7,31900.0,68.292,68.292,68.0747,68.1552,31900.0
2012-09-18 13:00:00,84.71,84.79,84.44,84.68,50900.0,68.1632,68.2276,67.946,68.1391,50900.0
2012-09-18 13:30:00,84.69,84.7,84.54,84.62,36800.0,68.1471,68.1552,68.0264,68.0908,36800.0
2012-09-18 14:00:00,84.61,84.94,84.6,84.93,46100.0,68.0828,68.3483,68.0747,68.3403,46100.0
2012-09-18 14:30:00,84.91,84.92,84.75,84.9,50300.0,68.3242,68.3322,68.1954,68.3161,50300.0
2012-09-18 15:00:00,84.88,85.11,84.86,85.1,73200.0,68.3,68.4851,68.2839,68.477,73200.0
2012-09-18 15:30:00,85.1,85.2,84.99,85.19,190600.0,68.477,68.5575,68.3885,68.5495,190600.0
2012-09-19 09:30:00,85.17,85.66,84.95,85.55,76000.0,68.5334,68.9277,68.3563,68.8391,76000.0
2012-09-19 10:00:00,85.6,86.15,85.56,85.76,160000.0,68.8794,69.3219,68.8472,69.0081,160000.0
2012-09-19 10:30:00,85.75,85.85,85.36,85.67,61300.0,69.0001,69.0805,68.6863,68.9357,61300.0
2012-09-19 11:00:00,85.64,85.97,85.53,85.94,80400.0,68.9116,69.1771,68.823,69.153,80400.0
2012-09-19 11:30:00,85.92,86.09,85.9,85.93,39100.0,69.1369,69.2737,69.1208,69.1449,39100.0
2012-09-19 12:00:00,85.91,85.94,85.58,85.94,103600.0,69.1288,69.153,68.8633,69.153,103600.0
2012-09-19 12:30:00,85.93,86.07,85.63,85.77,79100.0,69.1449,69.2576,68.9035,69.0162,79100.0
2012-09-19 13:00:00,85.75,85.83,85.55,85.65,18900.0,69.0001,69.0644,68.8391,68.9196,18900.0
2012-09-19 13:30:00,85.67,85.74,85.51,85.64,22900.0,68.9357,68.992,68.807,68.9116,22900.0
2012-09-19 14:00:00,85.67,85.97,85.67,85.88,33500.0,68.9357,69.1771,68.9357,69.1047,33500.0
2012-09-19 14:30:00,85.88,85.92,85.78,85.85,24700.0,69.1047,69.1369,69.0242,69.0805,24700.0
2012-09-19 15:00:00,85.85,86.02,85.79,86.0,57100.0,69.0805,69.2173,69.0323,69.2012,57100.0
2012-09-19 15:30:00,85.99,86.1,85.91,85.92,98100.0,69.1932,69.2817,69.1288,69.1369,98100.0
2012-09-20 09:30:00,85.2,85.39,84.34,84.55,152000.0,68.5575,68.7104,67.8655,68.0345,152000.0
2012-09-20 10:00:00,84.55,85.09,84.49,85.0,150500.0,68.0345,68.469,67.9862,68.3966,150500.0
2012-09-20 10:30:00,85.02,85.32,84.97,85.07,39900.0,68.4127,68.6541,68.3724,68.4529,39900.0
2012-09-20 11:00:00,85.06,85.22,84.95,85.11,49400.0,68.4449,68.5736,68.3563,68.4851,49400.0
2012-09-20 11:30:00,85.11,85.34,85.07,85.26,130700.0,68.4851,68.6702,68.4529,68.6058,130700.0
2012-09-20 12:00:00,85.26,85.37,85.22,85.25,87300.0,68.6058,68.6943,68.5736,68.5977,87300.0
2012-09-20 12:30:00,85.26,85.37,85.1,85.17,48400.0,68.6058,68.6943,68.477,68.5334,48400.0
2012-09-20 13:00:00,85.2,85.31,85.09,85.31,68300.0,68.5575,68.646,68.469,68.646,68300.0
2012-09-20 13:30:00,85.3,85.41,85.21,85.23,80000.0,68.638,68.7265,68.5656,68.5816,80000.0
2012-09-20 14:00:00,85.22,85.43,85.16,85.26,105600.0,68.5736,68.7426,68.5253,68.6058,105600.0
2012-09-20 14:30:00,85.26,85.32,85.11,85.19,69600.0,68.6058,68.6541,68.4851,68.5495,69600.0
2012-09-20 15:00:00,85.21,85.46,85.13,85.43,71300.0,68.5656,68.7667,68.5012,68.7426,71300.0
2012-09-20 15:30:00,85.41,85.63,85.31,85.61,163500.0,68.7265,68.9035,68.646,68.8874,163500.0
2012-09-21 09:30:00,86.04,86.37,86.02,86.07,202400.0,69.2334,69.499,69.2173,69.2576,202400.0
2012-09-21 10:00:00,86.05,86.08,85.49,85.55,44900.0,69.2415,69.2656,68.7909,68.8391,44900.0
2012-09-21 10:30:00,85.57,85.76,85.46,85.53,34800.0,68.8552,69.0081,68.7667,68.823,34800.0
2012-09-21 11:00:00,85.56,85.72,85.42,85.48,26000.0,68.8472,68.9759,68.7345,68.7828,26000.0
2012-09-21 11:30:00,85.53,85.57,85.35,85.45,29000.0,68.823,68.8552,68.6782,68.7587,29000.0
2012-09-21 12:00:00,85.45,85.57,85.28,85.35,21900.0,68.7587,68.8552,68.6219,68.6782,21900.0
2012-09-21 12:30:00,85.35,85.54,85.35,85.43,17600.0,68.6782,68.8311,68.6782,68.7426,17600.0
2012-09-21 13:00:00,85.42,85.62,85.42,85.55,16700.0,68.7345,68.8955,68.7345,68.8391,16700.0
2012-09-21 13:30:00,85.56,85.74,85.56,85.73,24200.0,68.8472,68.992,68.8472,68.984,24200.0
2012-09-21 14:00:00,85.7,85.87,85.61,85.84,38900.0,68.9598,69.0966,68.8874,69.0725,38900.0
2012-09-21 14:30:00,85.83,85.91,85.69,85.77,46100.0,69.0644,69.1288,68.9518,69.0162,46100.0
2012-09-21 15:00:00,85.76,85.77,85.57,85.61,63300.0,69.0081,69.0162,68.8552,68.8874,63300.0
2012-09-21 15:30:00,85.62,85.72,85.39,85.47,111900.0,68.8955,68.9759,68.7104,68.7748,111900.0
2012-09-24 09:30:00,85.0,85.34,84.82,85.07,132700.0,68.3966,68.6702,68.2517,68.4529,132700.0
2012-09-24 10:00:00,85.05,85.1,84.88,85.0,86600.0,68.4368,68.477,68.3,68.3966,86600.0
2012-09-24 10:30:00,85.08,85.33,84.98,85.18,35900.0,68.4609,68.6621,68.3805,68.5414,35900.0
2012-09-24 11:00:00,85.18,85.27,85.14,85.18,38200.0,68.5414,68.6138,68.5092,68.5414,38200.0
2012-09-24 11:30:00,85.18,85.22,85.07,85.11,52700.0,68.5414,68.5736,68.4529,68.4851,52700.0
2012-09-24 12:00:00,85.09,85.16,85.04,85.09,44200.0,68.469,68.5253,68.4288,68.469,44200.0
2012-09-24 12:30:00,85.08,85.2,84.93,85.2,55700.0,68.4609,68.5575,68.3403,68.5575,55700.0
2012-09-24 13:00:00,85.21,85.33,85.15,85.27,74200.0,68.5656,68.6621,68.5173,68.6138,74200.0
2012-09-24 13:30:00,85.27,85.3,85.12,85.18,28500.0,68.6138,68.638,68.4931,68.5414,28500.0
2012-09-24 14:00:00,85.19,85.66,85.16,85.62,61900.0,68.5495,68.9277,68.5253,68.8955,61900.0
2012-09-24 14:30:00,85.65,85.96,85.58,85.84,58700.0,68.9196,69.1691,68.8633,69.0725,58700.0
2012-09-24 15:00:00,85.82,85.85,85.6,85.83,49800.0,69.0564,69.0805,68.8794,69.0644,49800.0
2012-09-24 15:30:00,85.82,85.82,85.5,85.59,94800.0,69.0564,69.0564,68.7989,68.8713,94800.0
2012-09-25 09:30:00,85.04,85.48,84.22,84.56,250600.0,68.4288,68.7828,67.7689,68.0425,250600.0
2012-09-25 10:00:00,84.6,85.35,84.55,84.91,121100.0,68.0747,68.6782,68.0345,68.3242,121100.0
2012-09-25 10:30:00,84.89,85.05,84.86,84.96,100800.0,68.3081,68.4368,68.2839,68.3644,100800.0
2012-09-25 11:00:00,84.95,85.08,84.81,84.9,108300.0,68.3563,68.4609,68.2437,68.3161,108300.0
2012-09-25 11:30:00,84.9,84.98,84.84,84.92,66300.0,68.3161,68.3805,68.2678,68.3322,66300.0
2012-09-25 12:00:00,84.96,85.03,84.83,84.94,95800.0,68.3644,68.4207,68.2598,68.3483,95800.0
2012-09-25 12:30:00,84.95,84.95,84.57,84.74,109800.0,68.3563,68.3563,68.0506,68.1874,109800.0
2012-09-25 13:00:00,84.75,85.01,84.67,84.82,75100.0,68.1954,68.4046,68.131,68.2517,75100.0
2012-09-25 13:30:00,84.83,84.99,84.65,84.79,62300.0,68.2598,68.3885,68.1149,68.2276,62300.0
2012-09-25 14:00:00,84.81,84.82,84.38,84.4,92200.0,68.2437,68.2517,67.8977,67.9138,92200.0
2012-09-25 14:30:00,84.39,84.48,83.76,83.78,166900.0,67.9057,67.9782,67.3988,67.4149,166900.0
2012-09-25 15:00:00,83.75,83.91,83.24,83.52,178700.0,67.3907,67.5195,66.9804,67.2057,178700.0
2012-09-25 15:30:00,83.52,83.68,83.12,83.16,178900.0,67.2057,67.3344,66.8838,66.916,178900.0
2012-09-26 09:30:00,83.1,83.43,82.16,82.45,117300.0,66.8677,67.1333,66.1113,66.3447,117300.0
2012-09-26 10:00:00,82.48,82.55,82.28,82.31,143500.0,66.3688,66.4251,66.2079,66.232,143500.0
2012-09-26 10:30:00,82.39,82.4,81.89,81.91,112800.0,66.2964,66.3044,65.8941,65.9102,112800.0
2012-09-26 11:00:00,81.91,82.15,81.84,82.08,96500.0,65.9102,66.1033,65.8538,66.047,96500.0
2012-09-26 11:30:00,82.06,82.28,81.88,82.14,82800.0,66.0309,66.2079,65.886,66.0952,82800.0
2012-09-26 12:00:00,82.17,82.7,82.17,82.53,89900.0,66.1194,66.5458,66.1194,66.4091,89900.0
2012-09-26 12:30:00,82.55,82.83,82.53,82.68,23100.0,66.4251,66.6505,66.4091,66.5298,23100.0
2012-09-26 13:00:00,82.68,82.89,82.67,82.83,27500.0,66.5298,66.6987,66.5217,66.6505,27500.0
2012-09-26 13:30:00,82.82,82.86,82.43,82.45,24900.0,66.6424,66.6746,66.3286,66.3447,24900.0
2012-09-26 14:00:00,82.44,82.7,82.4,82.4,36200.0,66.3366,66.5458,66.3044,66.3044,36200.0
2012-09-26 14:30:00,82.42,82.65,82.33,82.58,56700.0,66.3205,66.5056,66.2481,66.4493,56700.0
2012-09-26 15:00:00,82.58,82.61,82.35,82.42,81500.0,66.4493,66.4734,66.2642,66.3205,81500.0
2012-09-26 15:30:00,82.44,82.45,82.23,82.27,181100.0,66.3366,66.3447,66.1677,66.1998,181100.0
2012-09-27 09:30:00,82.9,83.38,82.63,82.93,129600.0,66.7068,67.093,66.4895,66.7309,129600.0
2012-09-27 10:00:00,82.93,83.08,82.64,83.0,48100.0,66.7309,66.8516,66.4976,66.7872,48100.0
2012-09-27 10:30:00,83.01,83.21,82.77,83.13,115200.0,66.7953,66.9562,66.6022,66.8919,115200.0
2012-09-27 11:00:00,83.1,83.45,83.07,83.28,81400.0,66.8677,67.1493,66.8436,67.0126,81400.0
2012-09-27 11:30:00,83.27,83.82,83.22,83.77,127400.0,67.0045,67.4471,66.9643,67.4068,127400.0
2012-09-27 12:00:00,83.74,84.11,83.69,84.03,130500.0,67.3827,67.6804,67.3425,67.6161,130500.0
2012-09-27 12:30:00,84.04,84.14,83.87,83.98,60700.0,67.6241,67.7046,67.4873,67.5758,60700.0
2012-09-27 13:00:00,84.01,84.09,83.95,84.04,24700.0,67.6,67.6643,67.5517,67.6241,24700.0
2012-09-27 13:30:00,84.07,84.28,84.02,84.1,29600.0,67.6482,67.8172,67.608,67.6724,29600.0
2012-09-27 14:00:00,84.11,84.12,83.74,83.8,79500.0,67.6804,67.6885,67.3827,67.431,79500.0
2012-09-27 14:30:00,83.83,83.9,83.59,83.69,87700.0,67.4551,67.5114,67.262,67.3425,87700.0
2012-09-27 15:00:00,83.68,83.79,83.49,83.5,107500.0,67.3344,67.4229,67.1815,67.1896,107500.0
2012-09-27 15:30:00,83.49,83.68,83.41,83.67,188800.0,67.1815,67.3344,67.1172,67.3264,188800.0
2012-09-28 09:30:00,83.17,83.61,82.17,82.9,168900.0,66.924,67.2781,66.1194,66.7068,168900.0
2012-09-28 10:00:00,82.88,83.51,82.88,83.13,89800.0,66.6907,67.1976,66.6907,66.8919,89800.0
2012-09-28 10:30:00,83.11,83.45,83.0,83.21,62300.0,66.8758,67.1493,66.7872,66.9562,62300.0
2012-09-28 11:00:00,83.23,83.36,83.06,83.24,59000.0,66.9723,67.0769,66.8355,66.9804,59000.0
2012-09-28 11:30:00,83.21,83.63,83.2,83.63,60800.0,66.9562,67.2942,66.9482,67.2942,60800.0
2012-09-28 12:00:00,83.6,83.95,83.36,83.61,40200.0,67.27,67.5517,67.0769,67.2781,40200.0
2012-09-28 12:30:00,83.59,83.78,83.56,83.73,24300.0,67.262,67.4149,67.2379,67.3747,24300.0
2012-09-28 13:00:00,83.75,83.88,83.48,83.77,24700.0,67.3907,67.4954,67.1735,67.4068,24700.0
2012-09-28 13:30:00,83.81,84.15,83.8,84.01,47200.0,67.439,67.7126,67.431,67.6,47200.0
2012-09-28 14:00:00,84.02,84.02,83.72,83.73,41900.0,67.608,67.608,67.3666,67.3747,41900.0
2012-09-28 14:30:00,83.73,83.88,83.55,83.67,51400.0,67.3747,67.4954,67.2298,67.3264,51400.0
2012-09-28 15:00:00,83.66,83.81,83.43,83.54,64500.0,67.3183,67.439,67.1333,67.2218,64500.0
2012-09-28 15:30:00,83.52,83.74,83.32,83.57,243900.0,67.2057,67.3827,67.0447,67.2459,243900.0
2012-10-01 09:30:00,83.77,84.38,83.71,83.87,82700.0,67.4068,67.8977,67.3586,67.4873,82700.0
2012-10-01 10:00:00,83.9,85.25,83.89,85.0,143600.0,67.5114,68.5977,67.5034,68.3966,143600.0
2012-10-01 10:30:00,84.99,85.34,84.8,84.89,88200.0,68.3885,68.6702,68.2356,68.3081,88200.0
2012-10-01 11:00:00,84.92,85.14,84.74,84.8,79300.0,68.3322,68.5092,68.1874,68.2356,79300.0
2012-10-01 11:30:00,84.82,84.82,84.42,84.51,44400.0,68.2517,68.2517,67.9299,68.0023,44400.0
2012-10-01 12:00:00,84.5,84.78,84.5,84.62,61300.0,67.9942,68.2196,67.9942,68.0908,61300.0
2012-10-01 12:30:00,84.62,84.78,84.23,84.33,47000.0,68.0908,68.2196,67.777,67.8575,47000.0
2012-10-01 13:00:00,84.35,84.35,83.8,83.94,61100.0,67.8735,67.8735,67.431,67.5436,61100.0
2012-10-01 13:30:00,83.95,83.96,83.63,83.89,62600.0,67.5517,67.5597,67.2942,67.5034,62600.0
2012-10-01 14:00:00,83.88,84.06,83.77,83.99,66600.0,67.4954,67.6402,67.4068,67.5839,66600.0
2012-10-01 14:30:00,84.0,84.1,83.82,83.86,66200.0,67.5919,67.6724,67.4471,67.4793,66200.0
2012-10-01 15:00:00,83.85,83.87,83.25,83.45,83500.0,67.4712,67.4873,66.9884,67.1493,83500.0
2012-10-01 15:30:00,83.44,83.64,83.28,83.44,115400.0,67.1413,67.3022,67.0126,67.1413,115400.0
2012-10-02 09:30:00,83.76,84.18,83.51,83.65,55600.0,67.3988,67.7368,67.1976,67.3103,55600.0
2012-10-02 10:00:00,83.63,83.84,83.42,83.84,76200.0,67.2942,67.4632,67.1252,67.4632,76200.0
2012-10-02 10:30:00,83.88,84.09,83.58,83.66,40800.0,67.4954,67.6643,67.254,67.3183,40800.0
2012-10-02 11:00:00,83.65,83.76,83.51,83.58,50600.0,67.3103,67.3988,67.1976,67.254,50600.0
2012-10-02 11:30:00,83.57,83.79,83.19,83.31,64300.0,67.2459,67.4229,66.9401,67.0367,64300.0
2012-10-02 12:00:00,83.29,83.54,83.25,83.49,46400.0,67.0206,67.2218,66.9884,67.1815,46400.0
2012-10-02 12:30:00,83.45,83.59,83.38,83.44,27600.0,67.1493,67.262,67.093,67.1413,27600.0
2012-10-02 13:00:00,83.41,83.6,83.41,83.5,25100.0,67.1172,67.27,67.1172,67.1896,25100.0
2012-10-02 13:30:00,83.5,83.59,83.24,83.47,46600.0,67.1896,67.262,66.9804,67.1654,46600.0
2012-10-02 14:00:00,83.42,83.52,83.02,83.12,48600.0,67.1252,67.2057,66.8033,66.8838,48600.0
2012-10-02 14:30:00,83.13,83.31,83.03,83.13,65600.0,66.8919,67.0367,66.8114,66.8919,65600.0
2012-10-02 15:00:00,83.12,83.36,83.07,83.32,67400.0,66.8838,67.0769,66.8436,67.0447,67400.0
2012-10-02 15:30:00,83.34,83.61,83.27,83.6,112700.0,67.0608,67.2781,67.0045,67.27,112700.0
2012-10-03 09:30:00,83.72,84.0,83.34,83.36,31400.0,67.3666,67.5919,67.0608,67.0769,31400.0
2012-10-03 10:00:00,83.51,83.8,83.07,83.7,37200.0,67.1976,67.431,66.8436,67.3505,37200.0
2012-10-03 10:30:00,83.77,83.78,83.46,83.54,33800.0,67.4068,67.4149,67.1574,67.2218,33800.0
2012-10-03 11:00:00,83.56,84.11,83.54,83.75,43500.0,67.2379,67.6804,67.2218,67.3907,43500.0
2012-10-03 11:30:00,83.71,83.98,83.67,83.87,33400.0,67.3586,67.5758,67.3264,67.4873,33400.0
2012-10-03 12:00:00,83.85,83.93,83.78,83.83,14100.0,67.4712,67.5356,67.4149,67.4551,14100.0
2012-10-03 12:30:00,83.88,83.96,83.7,83.76,15900.0,67.4954,67.5597,67.3505,67.3988,15900.0
2012-10-03 13:00:00,83.76,83.83,83.7,83.78,18600.0,67.3988,67.4551,67.3505,67.4149,18600.0
2012-10-03 13:30:00,83.75,83.78,83.24,83.3,51800.0,67.3907,67.4149,66.9804,67.0286,51800.0
2012-10-03 14:00:00,83.3,83.49,83.21,83.33,43900.0,67.0286,67.1815,66.9562,67.0528,43900.0
2012-10-03 14:30:00,83.32,83.52,83.31,83.42,41800.0,67.0447,67.2057,67.0367,67.1252,41800.0
2012-10-03 15:00:00,83.42,83.51,83.29,83.37,71800.0,67.1252,67.1976,67.0206,67.085,71800.0
2012-10-03 15:30:00,83.4,83.54,83.31,83.52,93300.0,67.1091,67.2218,67.0367,67.2057,93300.0
2012-10-04 09:30:00,84.0,84.2,83.54,83.66,48800.0,67.5919,67.7528,67.2218,67.3183,48800.0
2012-10-04 10:00:00,83.73,84.25,83.6,83.96,84400.0,67.3747,67.7931,67.27,67.5597,84400.0
2012-10-04 10:30:00,83.94,84.01,83.81,84.0,28800.0,67.5436,67.6,67.439,67.5919,28800.0
2012-10-04 11:00:00,83.95,84.01,83.43,83.43,43900.0,67.5517,67.6,67.1333,67.1333,43900.0
2012-10-04 11:30:00,83.38,83.61,83.38,83.51,38500.0,67.093,67.2781,67.093,67.1976,38500.0
2012-10-04 12:00:00,83.5,83.81,83.47,83.68,63500.0,67.1896,67.439,67.1654,67.3344,63500.0
2012-10-04 12:30:00,83.67,83.7,83.5,83.55,31500.0,67.3264,67.3505,67.1896,67.2298,31500.0
2012-10-04 13:00:00,83.58,83.73,83.55,83.7,35400.0,67.254,67.3747,67.2298,67.3505,35400.0
2012-10-04 13:30:00,83.71,83.84,83.68,83.83,44000.0,67.3586,67.4632,67.3344,67.4551,44000.0
2012-10-04 14:00:00,83.84,83.84,83.55,83.58,68600.0,67.4632,67.4632,67.2298,67.254,68600.0
2012-10-04 14:30:00,83.58,83.73,83.54,83.59,56000.0,67.254,67.3747,67.2218,67.262,56000.0
2012-10-04 15:00:00,83.59,83.69,83.37,83.41,84400.0,67.262,67.3425,67.085,67.1172,84400.0
2012-10-04 15:30:00,83.43,83.54,83.25,83.41,273300.0,67.1333,67.2218,66.9884,67.1172,273300.0
2012-10-05 09:30:00,84.1,84.72,83.71,84.61,132400.0,67.6724,68.1713,67.3586,68.0828,132400.0
2012-10-05 10:00:00,84.59,84.92,84.47,84.86,53600.0,68.0667,68.3322,67.9701,68.2839,53600.0
2012-10-05 10:30:00,84.84,84.98,84.68,84.76,45900.0,68.2678,68.3805,68.1391,68.2035,45900.0
2012-10-05 11:00:00,84.75,84.77,84.5,84.57,34200.0,68.1954,68.2115,67.9942,68.0506,34200.0
2012-10-05 11:30:00,84.56,84.76,84.41,84.73,52000.0,68.0425,68.2035,67.9218,68.1793,52000.0
2012-10-05 12:00:00,84.77,84.82,84.56,84.65,39800.0,68.2115,68.2517,68.0425,68.1149,39800.0
2012-10-05 12:30:00,84.67,84.86,84.64,84.84,29300.0,68.131,68.2839,68.1069,68.2678,29300.0
2012-10-05 13:00:00,84.84,84.96,84.68,84.71,30100.0,68.2678,68.3644,68.1391,68.1632,30100.0
2012-10-05 13:30:00,84.7,84.74,84.53,84.59,27300.0,68.1552,68.1874,68.0184,68.0667,27300.0
2012-10-05 14:00:00,84.56,84.69,84.45,84.51,19600.0,68.0425,68.1471,67.954,68.0023,19600.0
2012-10-05 14:30:00,84.51,84.51,84.09,84.09,17800.0,68.0023,68.0023,67.6643,67.6643,17800.0
2012-10-05 15:00:00,84.13,84.3,84.0,84.27,47700.0,67.6965,67.8333,67.5919,67.8092,47700.0
2012-10-05 15:30:00,84.26,84.4,83.97,84.38,133400.0,67.8011,67.9138,67.5678,67.8977,133400.0
2012-10-08 09:30:00,83.25,83.77,82.85,83.35,114300.0,66.9884,67.4068,66.6665,67.0689,114300.0
2012-10-08 10:00:00,83.35,83.57,83.18,83.2,45500.0,67.0689,67.2459,66.9321,66.9482,45500.0
2012-10-08 10:30:00,83.18,83.76,83.18,83.4,59000.0,66.9321,67.3988,66.9321,67.1091,59000.0
2012-10-08 11:00:00,83.39,83.58,83.14,83.27,104000.0,67.1011,67.254,66.8999,67.0045,104000.0
2012-10-08 11:30:00,83.29,83.32,83.1,83.21,31100.0,67.0206,67.0447,66.8677,66.9562,31100.0
2012-10-08 12:00:00,83.27,83.3,82.95,82.99,65800.0,67.0045,67.0286,66.747,66.7792,65800.0
2012-10-08 12:30:00,83.0,83.28,83.0,83.21,54700.0,66.7872,67.0126,66.7872,66.9562,54700.0
2012-10-08 13:00:00,83.25,83.28,82.99,82.99,39000.0,66.9884,67.0126,66.7792,66.7792,39000.0
2012-10-08 13:30:00,82.98,83.02,82.86,82.89,70300.0,66.7712,66.8033,66.6746,66.6987,70300.0
2012-10-08 14:00:00,82.89,83.11,82.88,82.96,42100.0,66.6987,66.8758,66.6907,66.7551,42100.0
2012-10-08 14:30:00,82.96,83.01,82.9,82.93,28400.0,66.7551,66.7953,66.7068,66.7309,28400.0
2012-10-08 15:00:00,82.94,83.21,82.94,83.2,65700.0,66.739,66.9562,66.739,66.9482,65700.0
2012-10-08 15:30:00,83.21,83.28,83.13,83.26,135500.0,66.9562,67.0126,66.8919,66.9965,135500.0
2012-10-09 09:30:00,83.48,83.48,82.88,82.95,135400.0,67.1735,67.1735,66.6907,66.747,135400.0
2012-10-09 10:00:00,82.92,83.27,82.75,82.77,63200.0,66.7229,67.0045,66.5861,66.6022,63200.0
2012-10-09 10:30:00,82.76,82.98,81.97,82.02,103700.0,66.5941,66.7712,65.9584,65.9987,103700.0
2012-10-09 11:00:00,82.0,82.1,81.61,81.76,118500.0,65.9826,66.063,65.6688,65.7895,118500.0
2012-10-09 11:30:00,81.79,82.01,81.64,81.69,96700.0,65.8136,65.9906,65.6929,65.7331,96700.0
2012-10-09 12:00:00,81.7,82.06,81.65,81.95,59100.0,65.7412,66.0309,65.7009,65.9423,59100.0
2012-10-09 12:30:00,81.95,82.06,81.93,81.95,43700.0,65.9423,66.0309,65.9263,65.9423,43700.0
2012-10-09 13:00:00,81.94,82.02,81.87,81.95,45000.0,65.9343,65.9987,65.878,65.9423,45000.0
2012-10-09 13:30:00,81.95,82.09,81.76,81.78,33700.0,65.9423,66.055,65.7895,65.8056,33700.0
2012-10-09 14:00:00,81.78,81.88,81.66,81.69,88600.0,65.8056,65.886,65.709,65.7331,88600.0
2012-10-09 14:30:00,81.68,81.85,81.52,81.72,89000.0,65.7251,65.8619,65.5963,65.7573,89000.0
2012-10-09 15:00:00,81.73,81.92,81.5,81.57,121400.0,65.7653,65.9182,65.5802,65.6366,121400.0
2012-10-09 15:30:00,81.57,81.7,81.45,81.48,150000.0,65.6366,65.7412,65.54,65.5642,150000.0
2012-10-10 09:30:00,80.77,80.78,80.09,80.55,219500.0,64.9928,65.0009,64.4457,64.8158,219500.0
2012-10-10 10:00:00,80.51,80.68,80.29,80.35,233900.0,64.7836,64.9204,64.6066,64.6549,233900.0
2012-10-10 10:30:00,80.35,80.37,79.98,80.02,130000.0,64.6549,64.671,64.3572,64.3893,130000.0
2012-10-10 11:00:00,80.02,80.15,79.85,80.1,139400.0,64.3893,64.4939,64.2525,64.4537,139400.0
2012-10-10 11:30:00,80.11,80.15,79.65,79.65,308500.0,64.4618,64.4939,64.0916,64.0916,308500.0
2012-10-10 12:00:00,79.66,79.7,79.25,79.31,174000.0,64.0997,64.1318,63.7697,63.818,174000.0
2012-10-10 12:30:00,79.32,79.35,78.82,78.91,170700.0,63.8261,63.8502,63.4237,63.4962,170700.0
2012-10-10 13:00:00,78.93,79.07,78.73,78.87,110800.0,63.5123,63.6249,63.3513,63.464,110800.0
2012-10-10 13:30:00,78.87,79.07,78.44,78.52,232600.0,63.464,63.6249,63.118,63.1823,232600.0
2012-10-10 14:00:00,78.51,78.76,78.3,78.56,182800.0,63.1743,63.3755,63.0053,63.2145,182800.0
2012-10-10 14:30:00,78.55,78.81,78.55,78.78,159200.0,63.2065,63.4157,63.2065,63.3916,159200.0
2012-10-10 15:00:00,78.78,79.14,78.78,79.01,181600.0,63.3916,63.6812,63.3916,63.5766,181600.0
2012-10-10 15:30:00,79.0,79.24,78.98,79.23,289000.0,63.5686,63.7617,63.5525,63.7537,289000.0
2012-10-11 09:30:00,79.98,80.79,79.34,79.5,232700.0,64.3572,65.0089,63.8422,63.9709,232700.0
2012-10-11 10:00:00,79.48,80.0,79.41,80.0,131900.0,63.9548,64.3732,63.8985,64.3732,131900.0
2012-10-11 10:30:00,79.99,80.19,79.84,79.9,60000.0,64.3652,64.5261,64.2445,64.2928,60000.0
2012-10-11 11:00:00,79.9,79.94,79.46,79.78,49900.0,64.2928,64.325,63.9387,64.1962,49900.0
2012-10-11 11:30:00,79.78,79.81,79.44,79.52,63800.0,64.1962,64.2204,63.9226,63.987,63800.0
2012-10-11 12:00:00,79.51,79.83,79.43,79.7,29000.0,63.979,64.2365,63.9146,64.1318,29000.0
2012-10-11 12:30:00,79.76,79.9,79.69,79.75,21000.0,64.1801,64.2928,64.1238,64.1721,21000.0
2012-10-11 13:00:00,79.77,79.85,79.54,79.57,32400.0,64.1882,64.2525,64.0031,64.0272,32400.0
2012-10-11 13:30:00,79.54,79.54,79.18,79.27,63400.0,64.0031,64.0031,63.7134,63.7858,63400.0
2012-10-11 14:00:00,79.27,79.44,79.22,79.26,56000.0,63.7858,63.9226,63.7456,63.7778,56000.0
2012-10-11 14:30:00,79.26,79.26,79.02,79.12,58100.0,63.7778,63.7778,63.5847,63.6651,58100.0
2012-10-11 15:00:00,79.11,79.31,79.09,79.26,86300.0,63.6571,63.818,63.641,63.7778,86300.0
2012-10-11 15:30:00,79.26,79.35,79.18,79.22,132900.0,63.7778,63.8502,63.7134,63.7456,132900.0
2012-10-12 09:30:00,79.38,79.88,79.03,79.88,56400.0,63.8744,64.2767,63.5927,64.2767,56400.0
2012-10-12 10:00:00,79.88,79.98,79.51,79.6,75200.0,64.2767,64.3572,63.979,64.0514,75200.0
2012-10-12 10:30:00,79.59,79.68,79.32,79.46,77200.0,64.0433,64.1158,63.8261,63.9387,77200.0
2012-10-12 11:00:00,79.42,79.43,78.94,79.01,39600.0,63.9065,63.9146,63.5203,63.5766,39600.0
2012-10-12 11:30:00,78.92,79.03,78.69,78.99,70600.0,63.5042,63.5927,63.3191,63.5605,70600.0
2012-10-12 12:00:00,78.95,79.02,78.77,78.98,59800.0,63.5283,63.5847,63.3835,63.5525,59800.0
2012-10-12 12:30:00,78.97,79.07,78.83,78.99,41300.0,63.5444,63.6249,63.4318,63.5605,41300.0
2012-10-12 13:00:00,78.99,79.06,78.91,79.03,26900.0,63.5605,63.6169,63.4962,63.5927,26900.0
2012-10-12 13:30:00,79.04,79.05,78.78,78.95,50100.0,63.6008,63.6088,63.3916,63.5283,50100.0
2012-10-12 14:00:00,78.96,79.23,78.88,79.22,55800.0,63.5364,63.7537,63.472,63.7456,55800.0
2012-10-12 14:30:00,79.23,79.47,79.12,79.3,52400.0,63.7537,63.9468,63.6651,63.81,52400.0
2012-10-12 15:00:00,79.3,79.46,79.18,79.43,86800.0,63.81,63.9387,63.7134,63.9146,86800.0
2012-10-12 15:30:00,79.41,79.48,79.26,79.41,176700.0,63.8985,63.9548,63.7778,63.8985,176700.0
2012-10-15 09:30:00,79.5,79.72,78.9,78.92,131300.0,63.9709,64.1479,63.4881,63.5042,131300.0
2012-10-15 10:00:00,78.93,79.3,78.74,79.17,142200.0,63.5123,63.81,63.3594,63.7054,142200.0
2012-10-15 10:30:00,79.18,79.6,79.11,79.54,131700.0,63.7134,64.0514,63.6571,64.0031,131700.0
2012-10-15 11:00:00,79.5,79.79,79.43,79.7,66300.0,63.9709,64.2043,63.9146,64.1318,66300.0
2012-10-15 11:30:00,79.69,80.08,79.67,80.03,77600.0,64.1238,64.4376,64.1077,64.3974,77600.0
2012-10-15 12:00:00,80.0,80.24,79.96,80.23,100300.0,64.3732,64.5664,64.3411,64.5583,100300.0
2012-10-15 12:30:00,80.21,80.28,80.03,80.06,57600.0,64.5422,64.5986,64.3974,64.4215,57600.0
2012-10-15 13:00:00,80.06,80.2,79.98,80.05,46300.0,64.4215,64.5342,64.3572,64.4135,46300.0
2012-10-15 13:30:00,80.05,80.53,79.9,80.36,149200.0,64.4135,64.7997,64.2928,64.6629,149200.0
2012-10-15 14:00:00,80.35,80.49,80.28,80.37,68000.0,64.6549,64.7675,64.5986,64.671,68000.0
2012-10-15 14:30:00,80.36,80.36,80.08,80.12,81000.0,64.6629,64.6629,64.4376,64.4698,81000.0
2012-10-15 15:00:00,80.12,80.47,79.99,80.46,152100.0,64.4698,64.7514,64.3652,64.7434,152100.0
2012-10-15 15:30:00,80.5,80.79,80.32,80.67,269500.0,64.7756,65.0089,64.6307,64.9124,269500.0
2012-10-16 09:30:00,80.99,81.66,80.63,81.05,404400.0,65.1699,65.709,64.8802,65.2181,404400.0
2012-10-16 10:00:00,81.05,81.85,81.05,81.82,198100.0,65.2181,65.8619,65.2181,65.8377,198100.0
2012-10-16 10:30:00,81.79,82.02,81.72,81.99,107400.0,65.8136,65.9987,65.7573,65.9745,107400.0
2012-10-16 11:00:00,81.94,82.27,81.82,81.98,101900.0,65.9343,66.1998,65.8377,65.9665,101900.0
2012-10-16 11:30:00,81.98,82.06,81.83,81.94,61200.0,65.9665,66.0309,65.8458,65.9343,61200.0
2012-10-16 12:00:00,81.93,82.05,81.61,81.64,49800.0,65.9263,66.0228,65.6688,65.6929,49800.0
2012-10-16 12:30:00,81.62,81.78,81.55,81.73,54700.0,65.6768,65.8056,65.6205,65.7653,54700.0
2012-10-16 13:00:00,81.75,82.17,81.73,81.99,66200.0,65.7814,66.1194,65.7653,65.9745,66200.0
2012-10-16 13:30:00,81.99,82.1,81.98,82.08,48800.0,65.9745,66.063,65.9665,66.047,48800.0
2012-10-16 14:00:00,82.08,82.1,81.79,82.04,85900.0,66.047,66.063,65.8136,66.0148,85900.0
2012-10-16 14:30:00,82.04,82.11,81.78,81.8,75500.0,66.0148,66.0711,65.8056,65.8216,75500.0
2012-10-16 15:00:00,81.8,81.84,81.63,81.69,109500.0,65.8216,65.8538,65.6849,65.7331,109500.0
2012-10-16 15:30:00,81.7,82.0,81.69,81.97,162900.0,65.7412,65.9826,65.7331,65.9584,162900.0
2012-10-17 09:30:00,82.0,82.45,81.89,82.33,81000.0,65.9826,66.3447,65.8941,66.2481,81000.0
2012-10-17 10:00:00,82.32,82.74,82.2,82.68,52900.0,66.2401,66.578,66.1435,66.5298,52900.0
2012-10-17 10:30:00,82.68,82.93,82.59,82.74,113400.0,66.5298,66.7309,66.4573,66.578,113400.0
2012-10-17 11:00:00,82.72,83.39,82.65,83.39,151700.0,66.5619,67.1011,66.5056,67.1011,151700.0
2012-10-17 11:30:00,83.39,84.24,83.32,83.9,288500.0,67.1011,67.785,67.0447,67.5114,288500.0
2012-10-17 12:00:00,83.88,84.29,83.77,84.25,198700.0,67.4954,67.8253,67.4068,67.7931,198700.0
2012-10-17 12:30:00,84.24,84.5,84.18,84.3,154600.0,67.785,67.9942,67.7368,67.8333,154600.0
2012-10-17 13:00:00,84.3,84.32,83.81,84.0,155000.0,67.8333,67.8494,67.439,67.5919,155000.0
2012-10-17 13:30:00,83.98,84.14,83.89,84.03,146300.0,67.5758,67.7046,67.5034,67.6161,146300.0
2012-10-17 14:00:00,84.02,84.29,83.98,84.24,130500.0,67.608,67.8253,67.5758,67.785,130500.0
2012-10-17 14:30:00,84.22,84.24,83.83,83.91,75100.0,67.7689,67.785,67.4551,67.5195,75100.0
2012-10-17 15:00:00,83.9,84.16,83.8,84.04,123100.0,67.5114,67.7207,67.431,67.6241,123100.0
2012-10-17 15:30:00,84.05,84.18,84.0,84.1,241700.0,67.6321,67.7368,67.5919,67.6724,241700.0
2012-10-18 09:30:00,83.58,84.13,83.18,83.82,202700.0,67.254,67.6965,66.9321,67.4471,202700.0
2012-10-18 10:00:00,83.81,84.04,83.49,83.6,139900.0,67.439,67.6241,67.1815,67.27,139900.0
2012-10-18 10:30:00,83.63,84.0,83.53,83.77,114100.0,67.2942,67.5919,67.2137,67.4068,114100.0
2012-10-18 11:00:00,83.73,83.94,83.61,83.89,166400.0,67.3747,67.5436,67.2781,67.5034,166400.0
2012-10-18 11:30:00,83.88,84.71,83.75,84.54,135200.0,67.4954,68.1632,67.3907,68.0264,135200.0
2012-10-18 12:00:00,84.54,84.74,84.48,84.61,122600.0,68.0264,68.1874,67.9782,68.0828,122600.0
2012-10-18 12:30:00,84.61,84.74,84.39,84.46,82800.0,68.0828,68.1874,67.9057,67.9621,82800.0
2012-10-18 13:00:00,84.43,84.61,84.26,84.38,87700.0,67.9379,68.0828,67.8011,67.8977,87700.0
2012-10-18 13:30:00,84.37,84.4,83.97,84.06,81600.0,67.8896,67.9138,67.5678,67.6402,81600.0
2012-10-18 14:00:00,84.07,84.99,84.02,84.99,168600.0,67.6482,68.3885,67.608,68.3885,168600.0
2012-10-18 14:30:00,84.95,85.0,84.56,84.65,236500.0,68.3563,68.3966,68.0425,68.1149,236500.0
2012-10-18 15:00:00,84.68,84.77,84.45,84.63,195800.0,68.1391,68.2115,67.954,68.0989,195800.0
2012-10-18 15:30:00,84.61,85.42,84.59,84.9,619700.0,68.0828,68.7345,68.0667,68.3161,619700.0
2012-10-19 09:30:00,78.07,79.68,76.76,79.39,1369700.0,62.8202,64.1158,61.7661,63.8824,1369700.0
2012-10-19 10:00:00,79.39,80.15,78.5,78.64,857600.0,63.8824,64.4939,63.1663,63.2789,857600.0
2012-10-19 10:30:00,78.65,79.23,78.05,78.4,573100.0,63.287,63.7537,62.8042,63.0858,573100.0
2012-10-19 11:00:00,78.39,78.5,77.5,78.04,407800.0,63.0777,63.1663,62.3616,62.7961,407800.0
2012-10-19 11:30:00,78.09,79.62,78.0,79.36,641800.0,62.8363,64.0675,62.7639,63.8583,641800.0
2012-10-19 12:00:00,79.36,79.46,78.39,78.61,288800.0,63.8583,63.9387,63.0777,63.2548,288800.0
2012-10-19 12:30:00,78.61,79.0,78.61,78.86,149900.0,63.2548,63.5686,63.2548,63.4559,149900.0
2012-10-19 13:00:00,78.86,79.39,78.78,79.27,147400.0,63.4559,63.8824,63.3916,63.7858,147400.0
2012-10-19 13:30:00,79.26,79.39,78.96,79.1,162600.0,63.7778,63.8824,63.5364,63.649,162600.0
2012-10-19 14:00:00,79.08,79.26,78.74,78.9,186400.0,63.633,63.7778,63.3594,63.4881,186400.0
2012-10-19 14:30:00,78.98,78.99,78.5,78.67,228500.0,63.5525,63.5605,63.1663,63.303,228500.0
2012-10-19 15:00:00,78.68,78.93,78.58,78.72,261900.0,63.3111,63.5123,63.2306,63.3433,261900.0
2012-10-19 15:30:00,78.73,78.85,78.5,78.51,516800.0,63.3513,63.4479,63.1663,63.1743,516800.0
2012-10-22 09:30:00,78.12,78.75,77.28,78.33,272700.0,62.8605,63.3674,62.1846,63.0295,272700.0
2012-10-22 10:00:00,78.36,79.38,78.12,78.97,235900.0,63.0536,63.8744,62.8605,63.5444,235900.0
2012-10-22 10:30:00,78.98,79.0,78.6,78.88,143000.0,63.5525,63.5686,63.2467,63.472,143000.0
2012-10-22 11:00:00,78.84,78.84,77.75,77.93,150600.0,63.4398,63.4398,62.5628,62.7076,150600.0
2012-10-22 11:30:00,77.94,78.68,77.94,78.12,113400.0,62.7156,63.3111,62.7156,62.8605,113400.0
2012-10-22 12:00:00,78.1,78.19,77.67,77.82,85700.0,62.8444,62.9168,62.4984,62.6191,85700.0
2012-10-22 12:30:00,77.82,77.89,77.59,77.61,75300.0,62.6191,62.6754,62.434,62.4501,75300.0
2012-10-22 13:00:00,77.61,77.75,77.3,77.36,135300.0,62.4501,62.5628,62.2007,62.2489,135300.0
2012-10-22 13:30:00,77.34,77.54,77.23,77.32,120600.0,62.2328,62.3938,62.1443,62.2167,120600.0
2012-10-22 14:00:00,77.34,77.54,77.11,77.17,137100.0,62.2328,62.3938,62.0478,62.096,137100.0
2012-10-22 14:30:00,77.21,77.46,77.19,77.43,142300.0,62.1282,62.3294,62.1121,62.3053,142300.0
2012-10-22 15:00:00,77.43,77.71,77.32,77.63,199700.0,62.3053,62.5306,62.2167,62.4662,199700.0
2012-10-22 15:30:00,77.66,78.09,77.58,78.08,301300.0,62.4903,62.8363,62.426,62.8283,301300.0
2012-10-23 09:30:00,76.7,76.85,76.03,76.4,212400.0,61.7179,61.8386,61.1787,61.4765,212400.0
2012-10-23 10:00:00,76.34,76.59,76.24,76.4,157200.0,61.4282,61.6293,61.3477,61.4765,157200.0
2012-10-23 10:30:00,76.4,76.46,76.07,76.13,101200.0,61.4765,61.5247,61.2109,61.2592,101200.0
2012-10-23 11:00:00,76.14,76.23,76.01,76.02,88000.0,61.2672,61.3397,61.1626,61.1707,88000.0
2012-10-23 11:30:00,76.04,76.28,75.8,76.24,111500.0,61.1868,61.3799,60.9937,61.3477,111500.0
2012-10-23 12:00:00,76.28,77.01,76.18,76.83,160200.0,61.3799,61.9673,61.2994,61.8225,160200.0
2012-10-23 12:30:00,76.88,77.03,76.72,76.84,86600.0,61.8627,61.9834,61.7339,61.8305,86600.0
2012-10-23 13:00:00,76.85,76.88,76.5,76.8,80900.0,61.8386,61.8627,61.5569,61.7983,80900.0
2012-10-23 13:30:00,76.79,76.87,76.55,76.63,140100.0,61.7903,61.8546,61.5972,61.6615,140100.0
2012-10-23 14:00:00,76.63,76.69,76.46,76.64,129700.0,61.6615,61.7098,61.5247,61.6696,129700.0
2012-10-23 14:30:00,76.66,76.86,76.6,76.78,137200.0,61.6857,61.8466,61.6374,61.7822,137200.0
2012-10-23 15:00:00,76.8,76.93,76.74,76.76,209500.0,61.7983,61.9029,61.75,61.7661,209500.0
2012-10-23 15:30:00,76.78,76.86,76.54,76.74,392900.0,61.7822,61.8466,61.5891,61.75,392900.0
2012-10-24 09:30:00,76.97,77.51,75.93,76.2,114700.0,61.9351,62.3696,61.0983,61.3155,114700.0
2012-10-24 10:00:00,76.24,76.71,76.05,76.48,97100.0,61.3477,61.7259,61.1948,61.5408,97100.0
2012-10-24 10:30:00,76.49,76.93,76.47,76.76,77100.0,61.5489,61.9029,61.5328,61.7661,77100.0
2012-10-24 11:00:00,76.74,76.97,76.48,76.56,45700.0,61.75,61.9351,61.5408,61.6052,45700.0
2012-10-24 11:30:00,76.54,76.64,76.18,76.38,45200.0,61.5891,61.6696,61.2994,61.4604,45200.0
2012-10-24 12:00:00,76.41,76.61,76.36,76.49,45900.0,61.4845,61.6454,61.4443,61.5489,45900.0
2012-10-24 12:30:00,76.5,76.81,76.5,76.68,40100.0,61.5569,61.8064,61.5569,61.7018,40100.0
2012-10-24 13:00:00,76.7,76.71,76.48,76.6,25700.0,61.7179,61.7259,61.5408,61.6374,25700.0
2012-10-24 13:30:00,76.58,76.6,76.32,76.32,45600.0,61.6213,61.6374,61.4121,61.4121,45600.0
2012-10-24 14:00:00,76.33,76.47,76.06,76.31,63100.0,61.4201,61.5328,61.2029,61.404,63100.0
2012-10-24 14:30:00,76.32,76.37,76.0,76.06,97300.0,61.4121,61.4523,61.1546,61.2029,97300.0
2012-10-24 15:00:00,76.04,76.12,75.94,76.09,109500.0,61.1868,61.2511,61.1063,61.227,109500.0
2012-10-24 15:30:00,76.08,76.2,75.96,76.14,196700.0,61.219,61.3155,61.1224,61.2672,196700.0
2012-10-25 09:30:00,77.21,78.2,77.15,77.96,159100.0,62.1282,62.9249,62.08,62.7317,159100.0
2012-10-25 10:00:00,77.92,77.95,77.54,77.77,112800.0,62.6995,62.7237,62.3938,62.5788,112800.0
2012-10-25 10:30:00,77.79,77.79,77.37,77.48,83400.0,62.5949,62.5949,62.257,62.3455,83400.0
2012-10-25 11:00:00,77.51,77.7,77.49,77.57,93000.0,62.3696,62.5225,62.3535,62.4179,93000.0
2012-10-25 11:30:00,77.58,77.61,77.09,77.29,145100.0,62.426,62.4501,62.0317,62.1926,145100.0
2012-10-25 12:00:00,77.27,77.4,77.2,77.28,99000.0,62.1765,62.2811,62.1202,62.1846,99000.0
2012-10-25 12:30:00,77.28,77.56,77.05,77.56,74600.0,62.1846,62.4099,61.9995,62.4099,74600.0
2012-10-25 13:00:00,77.56,77.7,77.27,77.43,75400.0,62.4099,62.5225,62.1765,62.3053,75400.0
2012-10-25 13:30:00,77.43,77.48,77.25,77.36,80100.0,62.3053,62.3455,62.1604,62.2489,80100.0
2012-10-25 14:00:00,77.38,77.41,77.11,77.31,108500.0,62.265,62.2892,62.0478,62.2087,108500.0
2012-10-25 14:30:00,77.27,77.55,77.08,77.34,106800.0,62.1765,62.4018,62.0236,62.2328,106800.0
2012-10-25 15:00:00,77.34,77.58,77.07,77.36,136300.0,62.2328,62.426,62.0156,62.2489,136300.0
2012-10-25 15:30:00,77.36,77.58,77.33,77.58,197800.0,62.2489,62.426,62.2248,62.426,197800.0
2012-10-26 09:30:00,77.76,77.9,77.03,77.03,138200.0,62.5708,62.6835,61.9834,61.9834,138200.0
2012-10-26 10:00:00,77.02,77.38,76.96,77.0,91600.0,61.9753,62.265,61.9271,61.9593,91600.0
2012-10-26 10:30:00,76.97,77.26,76.88,76.98,57200.0,61.9351,62.1685,61.8627,61.9432,57200.0
2012-10-26 11:00:00,76.96,77.27,76.91,77.27,50500.0,61.9271,62.1765,61.8868,62.1765,50500.0
2012-10-26 11:30:00,77.25,77.28,77.02,77.03,83500.0,62.1604,62.1846,61.9753,61.9834,83500.0
2012-10-26 12:00:00,77.03,77.12,76.83,77.12,76800.0,61.9834,62.0558,61.8225,62.0558,76800.0
2012-10-26 12:30:00,77.1,77.23,76.94,77.22,48000.0,62.0397,62.1443,61.911,62.1363,48000.0
2012-10-26 13:00:00,77.18,77.21,76.98,77.18,31100.0,62.1041,62.1282,61.9432,62.1041,31100.0
2012-10-26 13:30:00,77.19,77.48,77.11,77.16,75300.0,62.1121,62.3455,62.0478,62.088,75300.0
2012-10-26 14:00:00,77.17,77.28,77.08,77.19,65000.0,62.096,62.1846,62.0236,62.1121,65000.0
2012-10-26 14:30:00,77.14,77.37,77.1,77.25,74000.0,62.0719,62.257,62.0397,62.1604,74000.0
2012-10-26 15:00:00,77.24,77.55,77.21,77.51,63200.0,62.1524,62.4018,62.1282,62.3696,63200.0
2012-10-26 15:30:00,77.51,77.62,77.36,77.57,267900.0,62.3696,62.4581,62.2489,62.4179,267900.0
2012-10-31 09:30:00,77.67,79.16,77.54,79.1,166500.0,62.4984,63.6973,62.3938,63.649,166500.0
2012-10-31 10:00:00,79.03,79.35,78.76,79.02,180800.0,63.5927,63.8502,63.3755,63.5847,180800.0
2012-10-31 10:30:00,78.97,79.07,78.55,78.72,86100.0,63.5444,63.6249,63.2065,63.3433,86100.0
2012-10-31 11:00:00,78.71,78.99,78.63,78.78,104300.0,63.3352,63.5605,63.2709,63.3916,104300.0
2012-10-31 11:30:00,78.78,78.92,78.74,78.86,118400.0,63.3916,63.5042,63.3594,63.4559,118400.0
2012-10-31 12:00:00,78.86,78.86,78.51,78.62,55700.0,63.4559,63.4559,63.1743,63.2628,55700.0
2012-10-31 12:30:00,78.64,78.85,78.57,78.72,75300.0,63.2789,63.4479,63.2226,63.3433,75300.0
2012-10-31 13:00:00,78.74,78.78,78.61,78.67,80000.0,63.3594,63.3916,63.2548,63.303,80000.0
2012-10-31 13:30:00,78.67,78.71,78.49,78.57,55000.0,63.303,63.3352,63.1582,63.2226,55000.0
2012-10-31 14:00:00,78.57,78.75,78.52,78.54,34400.0,63.2226,63.3674,63.1823,63.1984,34400.0
2012-10-31 14:30:00,78.55,78.69,78.54,78.67,61900.0,63.2065,63.3191,63.1984,63.303,61900.0
2012-10-31 15:00:00,78.65,78.94,78.57,78.81,54700.0,63.287,63.5203,63.2226,63.4157,54700.0
2012-10-31 15:30:00,78.84,78.84,78.5,78.64,158900.0,63.4398,63.4398,63.1663,63.2789,158900.0
2012-11-01 09:30:00,78.73,79.4,78.55,79.27,290700.0,63.3513,63.8904,63.2065,63.7858,290700.0
2012-11-01 10:00:00,79.32,80.32,79.3,80.0,289000.0,63.8261,64.6307,63.81,64.3732,289000.0
2012-11-01 10:30:00,80.01,80.5,80.0,80.14,264100.0,64.3813,64.7756,64.3732,64.4859,264100.0
2012-11-01 11:00:00,80.14,80.57,80.0,80.23,126600.0,64.4859,64.8319,64.3732,64.5583,126600.0
2012-11-01 11:30:00,80.2,80.43,80.13,80.15,183500.0,64.5342,64.7193,64.4779,64.4939,183500.0
2012-11-01 12:00:00,80.13,80.21,79.95,80.06,107800.0,64.4779,64.5422,64.333,64.4215,107800.0
2012-11-01 12:30:00,80.06,80.11,79.91,80.11,143600.0,64.4215,64.4618,64.3008,64.4618,143600.0
2012-11-01 13:00:00,80.1,80.2,79.96,80.17,138200.0,64.4537,64.5342,64.3411,64.51,138200.0
2012-11-01 13:30:00,80.16,80.23,79.94,80.21,127600.0,64.502,64.5583,64.325,64.5422,127600.0
2012-11-01 14:00:00,80.2,80.36,80.09,80.25,215100.0,64.5342,64.6629,64.4457,64.5744,215100.0
2012-11-01 14:30:00,80.23,81.16,80.11,81.05,242800.0,64.5583,65.3067,64.4618,65.2181,242800.0
2012-11-01 15:00:00,81.04,81.1,80.69,80.7,182600.0,65.2101,65.2584,64.9285,64.9365,182600.0
2012-11-01 15:30:00,80.7,81.01,80.63,80.81,357900.0,64.9365,65.186,64.8802,65.025,357900.0
2012-11-02 09:30:00,81.29,81.86,80.82,81.28,176800.0,65.4113,65.8699,65.0331,65.4032,176800.0
2012-11-02 10:00:00,81.26,81.26,80.82,81.08,269100.0,65.3871,65.3871,65.0331,65.2423,269100.0
2012-11-02 10:30:00,80.98,81.28,80.95,81.06,92500.0,65.1618,65.4032,65.1377,65.2262,92500.0
2012-11-02 11:00:00,81.03,81.2,80.88,81.08,138100.0,65.2021,65.3388,65.0814,65.2423,138100.0
2012-11-02 11:30:00,81.07,81.18,80.49,80.51,80200.0,65.2342,65.3228,64.7675,64.7836,80200.0
2012-11-02 12:00:00,80.5,80.61,80.38,80.47,39900.0,64.7756,64.8641,64.679,64.7514,39900.0
2012-11-02 12:30:00,80.44,80.55,80.3,80.35,45500.0,64.7273,64.8158,64.6146,64.6549,45500.0
2012-11-02 13:00:00,80.35,80.43,80.22,80.34,35800.0,64.6549,64.7193,64.5503,64.6468,35800.0
2012-11-02 13:30:00,80.36,80.39,80.09,80.16,67600.0,64.6629,64.6871,64.4457,64.502,67600.0
2012-11-02 14:00:00,80.13,80.17,79.96,80.07,54700.0,64.4779,64.51,64.3411,64.4296,54700.0
2012-11-02 14:30:00,80.09,80.09,79.54,79.67,66300.0,64.4457,64.4457,64.0031,64.1077,66300.0
2012-11-02 15:00:00,79.67,79.9,79.66,79.76,84900.0,64.1077,64.2928,64.0997,64.1801,84900.0
2012-11-02 15:30:00,79.76,79.76,79.32,79.42,197600.0,64.1801,64.1801,63.8261,63.9065,197600.0
2012-11-05 09:30:00,78.73,79.97,78.12,79.69,130400.0,63.3513,64.3491,62.8605,64.1238,130400.0
2012-11-05 10:00:00,79.69,80.12,79.66,79.84,122100.0,64.1238,64.4698,64.0997,64.2445,122100.0
2012-11-05 10:30:00,79.9,80.07,79.72,79.79,91100.0,64.2928,64.4296,64.1479,64.2043,91100.0
2012-11-05 11:00:00,79.83,80.02,79.68,79.75,114100.0,64.2365,64.3893,64.1158,64.1721,114100.0
2012-11-05 11:30:00,79.78,79.81,79.7,79.72,70600.0,64.1962,64.2204,64.1318,64.1479,70600.0
2012-11-05 12:00:00,79.72,79.72,79.53,79.54,30000.0,64.1479,64.1479,63.9951,64.0031,30000.0
2012-11-05 12:30:00,79.54,79.62,79.39,79.44,53100.0,64.0031,64.0675,63.8824,63.9226,53100.0
2012-11-05 13:00:00,79.46,79.52,79.36,79.36,55600.0,63.9387,63.987,63.8583,63.8583,55600.0
2012-11-05 13:30:00,79.38,79.52,79.36,79.37,72200.0,63.8744,63.987,63.8583,63.8663,72200.0
2012-11-05 14:00:00,79.37,79.55,79.28,79.33,68400.0,63.8663,64.0111,63.7939,63.8341,68400.0
2012-11-05 14:30:00,79.36,79.59,79.35,79.59,65500.0,63.8583,64.0433,63.8502,64.0433,65500.0
2012-11-05 15:00:00,79.58,79.74,79.56,79.68,72400.0,64.0353,64.164,64.0192,64.1158,72400.0
2012-11-05 15:30:00,79.68,80.11,79.61,79.98,189200.0,64.1158,64.4618,64.0594,64.3572,189200.0
2012-11-06 09:30:00,80.42,80.58,80.08,80.26,60400.0,64.7112,64.84,64.4376,64.5825,60400.0
2012-11-06 10:00:00,80.23,80.45,80.17,80.2,74600.0,64.5583,64.7353,64.51,64.5342,74600.0
2012-11-06 10:30:00,80.25,80.56,80.1,80.45,51400.0,64.5744,64.8239,64.4537,64.7353,51400.0
2012-11-06 11:00:00,80.47,80.58,80.35,80.43,69100.0,64.7514,64.84,64.6549,64.7193,69100.0
2012-11-06 11:30:00,80.45,81.01,80.45,80.98,68000.0,64.7353,65.186,64.7353,65.1618,68000.0
2012-11-06 12:00:00,80.97,81.03,80.75,80.75,66200.0,65.1538,65.2021,64.9767,64.9767,66200.0
2012-11-06 12:30:00,80.78,80.82,80.5,80.68,38900.0,65.0009,65.0331,64.7756,64.9204,38900.0
2012-11-06 13:00:00,80.68,80.87,80.63,80.83,31900.0,64.9204,65.0733,64.8802,65.0411,31900.0
2012-11-06 13:30:00,80.83,81.01,80.8,80.86,31600.0,65.0411,65.186,65.017,65.0653,31600.0
2012-11-06 14:00:00,80.89,80.94,80.8,80.81,39800.0,65.0894,65.1296,65.017,65.025,39800.0
2012-11-06 14:30:00,80.81,80.9,80.56,80.58,69700.0,65.025,65.0974,64.8239,64.84,69700.0
2012-11-06 15:00:00,80.58,80.76,80.54,80.59,74900.0,64.84,64.9848,64.8078,64.848,74900.0
2012-11-06 15:30:00,80.62,80.69,80.42,80.43,162000.0,64.8721,64.9285,64.7112,64.7193,162000.0
2012-11-07 09:30:00,79.29,79.29,78.25,78.73,149800.0,64.1397,64.1397,63.2984,63.6867,149800.0
2012-11-07 10:00:00,78.76,78.76,77.97,78.17,100900.0,63.711,63.711,63.0719,63.2337,100900.0
2012-11-07 10:30:00,78.17,78.29,77.7,77.73,130000.0,63.2337,63.3308,62.8535,62.8778,130000.0
2012-11-07 11:00:00,77.72,78.1,77.63,77.72,109200.0,62.8697,63.1771,62.7969,62.8697,109200.0
2012-11-07 11:30:00,77.73,77.92,77.48,77.89,139000.0,62.8778,63.0315,62.6755,63.0072,139000.0
2012-11-07 12:00:00,77.9,78.0,77.77,77.81,110100.0,63.0153,63.0962,62.9101,62.9425,110100.0
2012-11-07 12:30:00,77.81,77.86,77.6,77.76,84800.0,62.9425,62.9829,62.7726,62.902,84800.0
2012-11-07 13:00:00,77.78,78.04,77.65,77.93,136400.0,62.9182,63.1285,62.813,63.0395,136400.0
2012-11-07 13:30:00,77.97,78.03,77.76,77.79,126400.0,63.0719,63.1204,62.902,62.9263,126400.0
2012-11-07 14:00:00,77.8,77.84,77.64,77.7,114100.0,62.9344,62.9667,62.805,62.8535,114100.0
2012-11-07 14:30:00,77.68,77.73,77.37,77.49,139000.0,62.8373,62.8778,62.5866,62.6836,139000.0
2012-11-07 15:00:00,77.53,78.05,77.5,77.98,180200.0,62.716,63.1366,62.6917,63.08,180200.0
2012-11-07 15:30:00,77.97,78.09,77.45,77.46,340700.0,63.0719,63.169,62.6513,62.6594,340700.0
2012-11-08 09:30:00,78.42,79.81,78.42,79.58,341900.0,63.4359,64.5603,63.4359,64.3743,341900.0
2012-11-08 10:00:00,79.58,79.71,79.02,79.18,228100.0,64.3743,64.4794,63.9213,64.0507,228100.0
2012-11-08 10:30:00,79.2,79.25,78.73,78.99,193500.0,64.0669,64.1073,63.6867,63.897,193500.0
2012-11-08 11:00:00,79.01,79.33,78.79,79.33,171600.0,63.9132,64.172,63.7352,64.172,171600.0
2012-11-08 11:30:00,79.33,79.35,78.85,79.29,297700.0,64.172,64.1882,63.7838,64.1397,297700.0
2012-11-08 12:00:00,79.31,79.32,79.1,79.23,111600.0,64.1559,64.164,63.986,64.0912,111600.0
2012-11-08 12:30:00,79.26,79.27,78.66,78.71,102700.0,64.1154,64.1235,63.6301,63.6705,102700.0
2012-11-08 13:00:00,78.72,78.88,78.18,78.38,109500.0,63.6786,63.808,63.2418,63.4036,109500.0
2012-11-08 13:30:00,78.4,78.87,78.28,78.87,118600.0,63.4197,63.7999,63.3227,63.7999,118600.0
2012-11-08 14:00:00,78.87,78.92,78.67,78.89,103200.0,63.7999,63.8404,63.6382,63.8161,103200.0
2012-11-08 14:30:00,78.89,78.97,78.68,78.83,98300.0,63.8161,63.8808,63.6462,63.7676,98300.0
2012-11-08 15:00:00,78.83,79.01,78.66,78.96,139400.0,63.7676,63.9132,63.6301,63.8727,139400.0
2012-11-08 15:30:00,78.98,79.0,78.49,78.51,403700.0,63.8889,63.9051,63.4925,63.5087,403700.0
2012-11-09 09:30:00,78.18,78.62,77.5,77.79,295600.0,63.2418,63.5977,62.6917,62.9263,295600.0
2012-11-09 10:00:00,77.72,78.04,77.63,78.03,376000.0,62.8697,63.1285,62.7969,63.1204,376000.0
2012-11-09 10:30:00,78.05,79.17,77.98,79.04,173000.0,63.1366,64.0426,63.08,63.9375,173000.0
2012-11-09 11:00:00,79.04,79.23,78.88,79.22,80500.0,63.9375,64.0912,63.808,64.0831,80500.0
2012-11-09 11:30:00,79.21,79.41,79.08,79.4,74400.0,64.075,64.2368,63.9698,64.2287,74400.0
2012-11-09 12:00:00,79.4,79.68,79.38,79.49,82700.0,64.2287,64.4552,64.2125,64.3015,82700.0
2012-11-09 12:30:00,79.49,79.68,79.3,79.4,79700.0,64.3015,64.4552,64.1478,64.2287,79700.0
2012-11-09 13:00:00,79.36,79.52,78.67,78.67,80600.0,64.1963,64.3257,63.6382,63.6382,80600.0
2012-11-09 13:30:00,78.68,78.94,78.6,78.93,106300.0,63.6462,63.8566,63.5815,63.8485,106300.0
2012-11-09 14:00:00,78.89,79.06,78.66,78.98,82900.0,63.8161,63.9536,63.6301,63.8889,82900.0
2012-11-09 14:30:00,79.02,79.37,78.99,79.07,89400.0,63.9213,64.2044,63.897,63.9617,89400.0
2012-11-09 15:00:00,79.05,79.24,78.87,79.23,150800.0,63.9455,64.0992,63.7999,64.0912,150800.0
2012-11-09 15:30:00,79.24,79.43,78.9,79.06,416500.0,64.0992,64.2529,63.8242,63.9536,416500.0
2012-11-12 09:30:00,79.1,79.65,78.41,79.32,89400.0,63.986,64.4309,63.4278,64.164,89400.0
2012-11-12 10:00:00,79.31,79.33,78.93,79.12,63300.0,64.1559,64.172,63.8485,64.0022,63300.0
2012-11-12 10:30:00,79.11,79.16,78.72,78.75,33000.0,63.9941,64.0345,63.6786,63.7029,33000.0
2012-11-12 11:00:00,78.73,78.98,78.69,78.94,64600.0,63.6867,63.8889,63.6543,63.8566,64600.0
2012-11-12 11:30:00,78.95,78.99,78.71,78.76,48300.0,63.8647,63.897,63.6705,63.711,48300.0
2012-11-12 12:00:00,78.76,78.87,78.63,78.85,25100.0,63.711,63.7999,63.6058,63.7838,25100.0
2012-11-12 12:30:00,78.83,79.26,78.81,79.26,24200.0,63.7676,64.1154,63.7514,64.1154,24200.0
2012-11-12 13:00:00,79.26,79.51,79.19,79.39,49100.0,64.1154,64.3177,64.0588,64.2206,49100.0
2012-11-12 13:30:00,79.39,79.45,79.15,79.38,33600.0,64.2206,64.2691,64.0264,64.2125,33600.0
2012-11-12 14:00:00,79.31,79.46,79.25,79.43,34400.0,64.1559,64.2772,64.1073,64.2529,34400.0
2012-11-12 14:30:00,79.43,79.43,79.21,79.33,24800.0,64.2529,64.2529,64.075,64.172,24800.0
2012-11-12 15:00:00,79.32,79.39,79.08,79.16,55300.0,64.164,64.2206,63.9698,64.0345,55300.0
2012-11-12 15:30:00,79.19,79.37,79.06,79.13,139700.0,64.0588,64.2044,63.9536,64.0103,139700.0
2012-11-13 09:30:00,78.17,79.05,78.03,78.89,74900.0,63.2337,63.9455,63.1204,63.8161,74900.0
2012-11-13 10:00:00,78.95,79.15,78.72,79.03,68200.0,63.8647,64.0264,63.6786,63.9294,68200.0
2012-11-13 10:30:00,78.98,79.43,78.94,79.41,41300.0,63.8889,64.2529,63.8566,64.2368,41300.0
2012-11-13 11:00:00,79.41,79.62,79.24,79.26,39800.0,64.2368,64.4066,64.0992,64.1154,39800.0
2012-11-13 11:30:00,79.25,79.29,78.84,78.91,139200.0,64.1073,64.1397,63.7757,63.8323,139200.0
2012-11-13 12:00:00,78.91,78.92,78.61,78.71,38300.0,63.8323,63.8404,63.5896,63.6705,38300.0
2012-11-13 12:30:00,78.76,78.76,78.39,78.51,41900.0,63.711,63.711,63.4117,63.5087,41900.0
2012-11-13 13:00:00,78.52,78.84,78.5,78.79,44500.0,63.5168,63.7757,63.5006,63.7352,44500.0
2012-11-13 13:30:00,78.79,78.9,78.58,78.9,41600.0,63.7352,63.8242,63.5653,63.8242,41600.0
2012-11-13 14:00:00,78.88,78.96,78.73,78.79,49600.0,63.808,63.8727,63.6867,63.7352,49600.0
2012-11-13 14:30:00,78.81,78.81,78.56,78.6,90300.0,63.7514,63.7514,63.5492,63.5815,90300.0
2012-11-13 15:00:00,78.63,78.71,78.48,78.5,158700.0,63.6058,63.6705,63.4845,63.5006,158700.0
2012-11-13 15:30:00,78.48,78.62,78.21,78.25,168900.0,63.4845,63.5977,63.266,63.2984,168900.0
2012-11-14 09:30:00,78.64,79.15,78.23,79.0,145900.0,63.6139,64.0264,63.2822,63.9051,145900.0
2012-11-14 10:00:00,78.97,79.28,78.74,78.77,85200.0,63.8808,64.1316,63.6948,63.719,85200.0
2012-11-14 10:30:00,78.74,78.82,78.54,78.78,57200.0,63.6948,63.7595,63.533,63.7271,57200.0
2012-11-14 11:00:00,78.77,78.84,78.56,78.77,137800.0,63.719,63.7757,63.5492,63.719,137800.0
2012-11-14 11:30:00,78.77,78.98,78.67,78.93,50100.0,63.719,63.8889,63.6382,63.8485,50100.0
2012-11-14 12:00:00,78.92,78.93,78.53,78.84,81200.0,63.8404,63.8485,63.5249,63.7757,81200.0
2012-11-14 12:30:00,78.83,78.89,78.56,78.56,35100.0,63.7676,63.8161,63.5492,63.5492,35100.0
2012-11-14 13:00:00,78.62,78.66,78.41,78.41,45600.0,63.5977,63.6301,63.4278,63.4278,45600.0
2012-11-14 13:30:00,78.4,78.65,78.34,78.52,72600.0,63.4197,63.622,63.3712,63.5168,72600.0
2012-11-14 14:00:00,78.55,78.69,77.95,78.19,127100.0,63.5411,63.6543,63.0557,63.2499,127100.0
2012-11-14 14:30:00,78.18,78.22,78.0,78.03,83800.0,63.2418,63.2741,63.0962,63.1204,83800.0
2012-11-14 15:00:00,78.0,78.11,77.63,77.92,208600.0,63.0962,63.1852,62.7969,63.0315,208600.0
2012-11-14 15:30:00,77.92,77.98,77.34,77.5,419500.0,63.0315,63.08,62.5623,62.6917,419500.0
2012-11-15 09:30:00,77.76,78.59,77.5,78.44,128000.0,62.902,63.5734,62.6917,63.4521,128000.0
2012-11-15 10:00:00,78.37,79.34,78.22,79.25,173200.0,63.3955,64.1801,63.2741,64.1073,173200.0
2012-11-15 10:30:00,79.24,79.5,79.07,79.17,163300.0,64.0992,64.3096,63.9617,64.0426,163300.0
2012-11-15 11:00:00,79.17,79.17,78.6,78.84,264900.0,64.0426,64.0426,63.5815,63.7757,264900.0
2012-11-15 11:30:00,78.83,79.02,78.64,78.9,137000.0,63.7676,63.9213,63.6139,63.8242,137000.0
2012-11-15 12:00:00,78.88,79.02,78.41,78.49,71100.0,63.808,63.9213,63.4278,63.4925,71100.0
2012-11-15 12:30:00,78.5,78.83,78.48,78.81,75800.0,63.5006,63.7676,63.4845,63.7514,75800.0
2012-11-15 13:00:00,78.83,79.06,78.72,79.03,71700.0,63.7676,63.9536,63.6786,63.9294,71700.0
2012-11-15 13:30:00,79.06,79.06,78.83,78.88,59500.0,63.9536,63.9536,63.7676,63.808,59500.0
2012-11-15 14:00:00,78.85,78.9,78.53,78.58,74800.0,63.7838,63.8242,63.5249,63.5653,74800.0
2012-11-15 14:30:00,78.58,78.64,78.43,78.49,93300.0,63.5653,63.6139,63.444,63.4925,93300.0
2012-11-15 15:00:00,78.49,78.58,78.37,78.44,104400.0,63.4925,63.5653,63.3955,63.4521,104400.0
2012-11-15 15:30:00,78.44,78.9,78.37,78.58,244000.0,63.4521,63.8242,63.3955,63.5653,244000.0
2012-11-16 09:30:00,78.35,79.3,78.35,79.05,194300.0,63.3793,64.1478,63.3793,63.9455,194300.0
2012-11-16 10:00:00,79.02,79.42,78.45,79.34,178900.0,63.9213,64.2448,63.4602,64.1801,178900.0
2012-11-16 10:30:00,79.31,79.53,79.19,79.25,112100.0,64.1559,64.3338,64.0588,64.1073,112100.0
2012-11-16 11:00:00,79.22,79.49,78.93,79.07,116000.0,64.0831,64.3015,63.8485,63.9617,116000.0
2012-11-16 11:30:00,79.06,80.11,79.06,80.06,165500.0,63.9536,64.803,63.9536,64.7626,165500.0
2012-11-16 12:00:00,80.09,80.16,79.7,79.78,124500.0,64.7868,64.8435,64.4713,64.5361,124500.0
2012-11-16 12:30:00,79.81,80.0,79.78,79.91,49200.0,64.5603,64.714,64.5361,64.6412,49200.0
2012-11-16 13:00:00,79.86,79.86,79.56,79.72,41300.0,64.6008,64.6008,64.3581,64.4875,41300.0
2012-11-16 13:30:00,79.73,79.84,79.5,79.64,82000.0,64.4956,64.5846,64.3096,64.4228,82000.0
2012-11-16 14:00:00,79.64,79.67,79.49,79.58,65300.0,64.4228,64.4471,64.3015,64.3743,65300.0
2012-11-16 14:30:00,79.61,79.77,79.33,79.68,71900.0,64.3985,64.528,64.172,64.4552,71900.0
2012-11-16 15:00:00,79.68,79.98,79.6,79.92,98800.0,64.4552,64.6978,64.3905,64.6493,98800.0
2012-11-16 15:30:00,79.91,80.14,79.82,79.97,246700.0,64.6412,64.8273,64.5684,64.6898,246700.0
2012-11-19 09:30:00,80.7,81.5,80.7,81.08,180900.0,65.2803,65.9274,65.2803,65.5877,180900.0
2012-11-19 10:00:00,81.08,81.15,80.78,80.86,117800.0,65.5877,65.6443,65.345,65.4097,117800.0
2012-11-19 10:30:00,80.86,80.97,80.58,80.61,91500.0,65.4097,65.4987,65.1832,65.2075,91500.0
2012-11-19 11:00:00,80.61,80.72,80.4,80.49,120200.0,65.2075,65.2964,65.0376,65.1104,120200.0
2012-11-19 11:30:00,80.53,80.55,80.35,80.45,50600.0,65.1428,65.1589,64.9971,65.078,50600.0
2012-11-19 12:00:00,80.45,80.58,80.45,80.51,41200.0,65.078,65.1832,65.078,65.1266,41200.0
2012-11-19 12:30:00,80.53,80.55,80.43,80.55,54900.0,65.1428,65.1589,65.0619,65.1589,54900.0
2012-11-19 13:00:00,80.54,80.7,80.52,80.56,45100.0,65.1508,65.2803,65.1347,65.167,45100.0
2012-11-19 13:30:00,80.56,80.75,80.55,80.72,41300.0,65.167,65.3207,65.1589,65.2964,41300.0
2012-11-19 14:00:00,80.72,80.72,80.58,80.63,60600.0,65.2964,65.2964,65.1832,65.2236,60600.0
2012-11-19 14:30:00,80.65,80.96,80.64,80.7,77000.0,65.2398,65.4906,65.2317,65.2803,77000.0
2012-11-19 15:00:00,80.7,80.86,80.65,80.82,75400.0,65.2803,65.4097,65.2398,65.3773,75400.0
2012-11-19 15:30:00,80.82,81.03,80.74,81.03,131000.0,65.3773,65.5472,65.3126,65.5472,131000.0
2012-11-20 09:30:00,80.76,80.94,79.06,79.99,273800.0,65.3288,65.4744,63.9536,64.7059,273800.0
2012-11-20 10:00:00,79.96,80.04,79.75,79.84,132300.0,64.6817,64.7464,64.5118,64.5846,132300.0
2012-11-20 10:30:00,79.84,79.88,79.33,79.44,119700.0,64.5846,64.617,64.172,64.261,119700.0
2012-11-20 11:00:00,79.44,79.75,79.3,79.59,96800.0,64.261,64.5118,64.1478,64.3824,96800.0
2012-11-20 11:30:00,79.59,79.75,79.46,79.63,71700.0,64.3824,64.5118,64.2772,64.4147,71700.0
2012-11-20 12:00:00,79.63,79.77,79.54,79.59,43800.0,64.4147,64.528,64.3419,64.3824,43800.0
2012-11-20 12:30:00,79.59,79.7,79.53,79.6,44600.0,64.3824,64.4713,64.3338,64.3905,44600.0
2012-11-20 13:00:00,79.64,79.64,79.15,79.17,92400.0,64.4228,64.4228,64.0264,64.0426,92400.0
2012-11-20 13:30:00,79.16,79.47,79.16,79.41,64100.0,64.0345,64.2853,64.0345,64.2368,64100.0
2012-11-20 14:00:00,79.42,79.67,79.33,79.62,63000.0,64.2448,64.4471,64.172,64.4066,63000.0
2012-11-20 14:30:00,79.62,79.78,79.57,79.65,56600.0,64.4066,64.5361,64.3662,64.4309,56600.0
2012-11-20 15:00:00,79.65,79.87,79.63,79.73,122000.0,64.4309,64.6089,64.4147,64.4956,122000.0
2012-11-20 15:30:00,79.73,79.78,79.63,79.72,214200.0,64.4956,64.5361,64.4147,64.4875,214200.0
2012-11-21 09:30:00,79.84,80.0,79.45,80.0,140900.0,64.5846,64.714,64.2691,64.714,140900.0
2012-11-21 10:00:00,79.99,80.58,79.86,80.55,77400.0,64.7059,65.1832,64.6008,65.1589,77400.0
2012-11-21 10:30:00,80.58,80.69,80.26,80.31,57400.0,65.1832,65.2722,64.9243,64.9648,57400.0
2012-11-21 11:00:00,80.33,80.52,80.27,80.49,45700.0,64.981,65.1347,64.9324,65.1104,45700.0
2012-11-21 11:30:00,80.48,80.52,80.13,80.22,65800.0,65.1023,65.1347,64.8192,64.892,65800.0
2012-11-21 12:00:00,80.2,80.41,80.12,80.41,37700.0,64.8758,65.0457,64.8111,65.0457,37700.0
2012-11-21 12:30:00,80.39,80.41,80.24,80.26,45100.0,65.0295,65.0457,64.9082,64.9243,45100.0
2012-11-21 13:00:00,80.26,80.35,80.22,80.26,35600.0,64.9243,64.9971,64.892,64.9243,35600.0
2012-11-21 13:30:00,80.27,80.33,80.25,80.26,28500.0,64.9324,64.981,64.9163,64.9243,28500.0
2012-11-21 14:00:00,80.26,80.33,80.01,80.12,37400.0,64.9243,64.981,64.7221,64.8111,37400.0
2012-11-21 14:30:00,80.1,80.16,80.03,80.05,36100.0,64.7949,64.8435,64.7383,64.7545,36100.0
2012-11-21 15:00:00,80.06,80.16,79.93,80.0,43700.0,64.7626,64.8435,64.6574,64.714,43700.0
2012-11-21 15:30:00,80.02,80.11,79.9,80.08,194100.0,64.7302,64.803,64.6331,64.7787,194100.0
2012-11-23 09:30:00,80.59,81.17,79.98,81.14,37500.0,65.1913,65.6605,64.6978,65.6362,37500.0
2012-11-23 10:00:00,81.18,81.73,81.18,81.62,35100.0,65.6686,66.1135,65.6686,66.0245,35100.0
2012-11-23 10:30:00,81.63,81.68,81.3,81.41,39500.0,66.0326,66.073,65.7656,65.8546,39500.0
2012-11-23 11:00:00,81.42,81.65,81.39,81.53,21300.0,65.8627,66.0488,65.8384,65.9517,21300.0
2012-11-23 11:30:00,81.54,81.64,81.15,81.2,77700.0,65.9598,66.0407,65.6443,65.6847,77700.0
2012-11-23 12:00:00,81.21,81.32,81.03,81.17,35300.0,65.6928,65.7818,65.5472,65.6605,35300.0
2012-11-23 12:30:00,81.21,81.41,81.06,81.39,96400.0,65.6928,65.8546,65.5715,65.8384,96400.0
2012-11-26 09:30:00,80.99,82.12,80.99,82.06,101400.0,65.5149,66.4289,65.5149,66.3804,101400.0
2012-11-26 10:00:00,82.05,82.12,81.37,81.48,70700.0,66.3723,66.4289,65.8223,65.9112,70700.0
2012-11-26 10:30:00,81.5,81.61,81.33,81.33,77100.0,65.9274,66.0164,65.7899,65.7899,77100.0
2012-11-26 11:00:00,81.33,81.36,80.69,80.88,216900.0,65.7899,65.8142,65.2722,65.4259,216900.0
2012-11-26 11:30:00,80.86,81.26,80.86,81.17,80800.0,65.4097,65.7333,65.4097,65.6605,80800.0
2012-11-26 12:00:00,81.2,81.22,81.0,81.06,65300.0,65.6847,65.7009,65.5229,65.5715,65300.0
2012-11-26 12:30:00,81.06,81.2,80.99,81.0,73300.0,65.5715,65.6847,65.5149,65.5229,73300.0
2012-11-26 13:00:00,81.0,81.15,80.91,80.91,42300.0,65.5229,65.6443,65.4501,65.4501,42300.0
2012-11-26 13:30:00,80.95,81.15,80.85,81.05,74900.0,65.4825,65.6443,65.4016,65.5634,74900.0
2012-11-26 14:00:00,81.02,81.06,81.0,81.05,62800.0,65.5391,65.5715,65.5229,65.5634,62800.0
2012-11-26 14:30:00,81.07,81.31,81.02,81.25,40100.0,65.5796,65.7737,65.5391,65.7252,40100.0
2012-11-26 15:00:00,81.24,81.34,81.18,81.27,65400.0,65.7171,65.798,65.6686,65.7414,65400.0
2012-11-26 15:30:00,81.28,81.4,81.18,81.38,126100.0,65.7494,65.8465,65.6686,65.8303,126100.0
2012-11-27 09:30:00,81.18,81.88,80.01,81.85,64600.0,65.6686,66.2348,64.7221,66.2105,64600.0
2012-11-27 10:00:00,81.88,81.94,81.46,81.46,122300.0,66.2348,66.2833,65.8951,65.8951,122300.0
2012-11-27 10:30:00,81.45,81.79,81.34,81.48,140100.0,65.887,66.162,65.798,65.9112,140100.0
2012-11-27 11:00:00,81.48,81.79,81.48,81.78,42800.0,65.9112,66.162,65.9112,66.1539,42800.0
2012-11-27 11:30:00,81.78,82.08,81.69,81.75,41800.0,66.1539,66.3966,66.0811,66.1296,41800.0
2012-11-27 12:00:00,81.75,81.88,81.72,81.75,60000.0,66.1296,66.2348,66.1054,66.1296,60000.0
2012-11-27 12:30:00,81.75,81.83,81.51,81.66,80200.0,66.1296,66.1944,65.9355,66.0568,80200.0
2012-11-27 13:00:00,81.66,81.66,81.47,81.55,42800.0,66.0568,66.0568,65.9031,65.9679,42800.0
2012-11-27 13:30:00,81.53,81.67,81.47,81.6,45200.0,65.9517,66.0649,65.9031,66.0083,45200.0
2012-11-27 14:00:00,81.6,81.67,81.35,81.44,76800.0,66.0083,66.0649,65.8061,65.8789,76800.0
2012-11-27 14:30:00,81.43,81.51,81.26,81.36,83100.0,65.8708,65.9355,65.7333,65.8142,83100.0
2012-11-27 15:00:00,81.42,81.54,81.31,81.48,60700.0,65.8627,65.9598,65.7737,65.9112,60700.0
2012-11-27 15:30:00,81.48,81.52,81.01,81.09,85900.0,65.9112,65.9436,65.531,65.5958,85900.0
2012-11-28 09:30:00,80.69,81.07,80.29,80.85,59600.0,65.2722,65.5796,64.9486,65.4016,59600.0
2012-11-28 10:00:00,80.83,81.08,80.32,80.81,66500.0,65.3854,65.5877,64.9729,65.3693,66500.0
2012-11-28 10:30:00,80.78,81.46,80.74,81.38,118000.0,65.345,65.8951,65.3126,65.8303,118000.0
2012-11-28 11:00:00,81.38,81.93,81.37,81.71,67800.0,65.8303,66.2752,65.8223,66.0973,67800.0
2012-11-28 11:30:00,81.79,81.81,81.3,81.34,37900.0,66.162,66.1782,65.7656,65.798,37900.0
2012-11-28 12:00:00,81.34,81.75,81.18,81.62,59100.0,65.798,66.1296,65.6686,66.0245,59100.0
2012-11-28 12:30:00,81.59,81.8,81.53,81.71,27300.0,66.0002,66.1701,65.9517,66.0973,27300.0
2012-11-28 13:00:00,81.69,81.78,81.52,81.63,72500.0,66.0811,66.1539,65.9436,66.0326,72500.0
2012-11-28 13:30:00,81.64,82.02,81.62,81.98,37100.0,66.0407,66.3481,66.0245,66.3157,37100.0
2012-11-28 14:00:00,82.0,82.06,81.85,81.9,42000.0,66.3319,66.3804,66.2105,66.251,42000.0
2012-11-28 14:30:00,81.89,82.23,81.88,82.15,66200.0,66.2429,66.5179,66.2348,66.4532,66200.0
2012-11-28 15:00:00,82.16,82.22,81.89,82.22,137000.0,66.4613,66.5098,66.2429,66.5098,137000.0
2012-11-28 15:30:00,82.22,82.86,82.09,82.64,418200.0,66.5098,67.0276,66.4047,66.8496,418200.0
2012-11-29 09:30:00,83.17,83.42,83.0,83.27,66300.0,67.2783,67.4805,67.1408,67.3592,66300.0
2012-11-29 10:00:00,83.27,83.49,82.89,83.15,85000.0,67.3592,67.5372,67.0518,67.2621,85000.0
2012-11-29 10:30:00,83.1,83.33,83.03,83.24,91700.0,67.2217,67.4077,67.1651,67.3349,91700.0
2012-11-29 11:00:00,83.23,83.52,83.2,83.25,68700.0,67.3269,67.5614,67.3026,67.343,68700.0
2012-11-29 11:30:00,83.26,83.38,82.7,83.06,130400.0,67.3511,67.4482,66.8981,67.1893,130400.0
2012-11-29 12:00:00,83.07,83.43,83.0,83.27,63000.0,67.1974,67.4886,67.1408,67.3592,63000.0
2012-11-29 12:30:00,83.31,83.43,83.22,83.27,36700.0,67.3916,67.4886,67.3188,67.3592,36700.0
2012-11-29 13:00:00,83.31,83.42,83.21,83.37,44400.0,67.3916,67.4805,67.3107,67.4401,44400.0
2012-11-29 13:30:00,83.36,83.56,83.36,83.46,75300.0,67.432,67.5938,67.432,67.5129,75300.0
2012-11-29 14:00:00,83.47,83.6,83.43,83.49,118900.0,67.521,67.6262,67.4886,67.5372,118900.0
2012-11-29 14:30:00,83.48,83.5,83.39,83.47,88600.0,67.5291,67.5453,67.4563,67.521,88600.0
2012-11-29 15:00:00,83.47,83.51,83.31,83.44,137200.0,67.521,67.5534,67.3916,67.4967,137200.0
2012-11-29 15:30:00,83.43,83.57,83.29,83.38,282600.0,67.4886,67.6019,67.3754,67.4482,282600.0
2012-11-30 09:30:00,83.26,83.37,82.66,82.7,286000.0,67.3511,67.4401,66.8658,66.8981,286000.0
2012-11-30 10:00:00,82.75,82.8,82.4,82.46,210600.0,66.9386,66.979,66.6554,66.704,210600.0
2012-11-30 10:30:00,82.45,82.48,82.1,82.36,145200.0,66.6959,66.7202,66.4128,66.6231,145200.0
2012-11-30 11:00:00,82.34,82.46,81.96,81.97,147200.0,66.6069,66.704,66.2995,66.3076,147200.0
2012-11-30 11:30:00,81.97,82.07,81.82,82.02,149400.0,66.3076,66.3885,66.1863,66.3481,149400.0
2012-11-30 12:00:00,82.01,82.02,81.77,81.79,79200.0,66.34,66.3481,66.1458,66.162,79200.0
2012-11-30 12:30:00,81.8,81.93,81.6,81.73,176100.0,66.1701,66.2752,66.0083,66.1135,176100.0
2012-11-30 13:00:00,81.76,82.32,81.74,82.03,131300.0,66.1377,66.5907,66.1216,66.3561,131300.0
2012-11-30 13:30:00,82.06,82.1,81.88,81.98,62600.0,66.3804,66.4128,66.2348,66.3157,62600.0
2012-11-30 14:00:00,81.99,82.16,81.92,82.11,82400.0,66.3238,66.4613,66.2672,66.4209,82400.0
2012-11-30 14:30:00,82.11,82.14,81.95,81.96,87600.0,66.4209,66.4451,66.2914,66.2995,87600.0
2012-11-30 15:00:00,81.95,82.0,81.75,81.94,158700.0,66.2914,66.3319,66.1296,66.2833,158700.0
2012-11-30 15:30:00,81.93,82.38,81.88,82.13,216600.0,66.2752,66.6393,66.2348,66.437,216600.0
2012-12-03 09:30:00,82.75,82.78,81.0,81.0,175300.0,66.9386,66.9628,65.5229,65.5229,175300.0
2012-12-03 10:00:00,80.98,81.57,80.83,81.36,192400.0,65.5068,65.984,65.3854,65.8142,192400.0
2012-12-03 10:30:00,81.36,81.57,81.23,81.33,97700.0,65.8142,65.984,65.709,65.7899,97700.0
2012-12-03 11:00:00,81.32,81.37,81.19,81.28,62500.0,65.7818,65.8223,65.6766,65.7494,62500.0
2012-12-03 11:30:00,81.26,81.44,81.16,81.41,55000.0,65.7333,65.8789,65.6524,65.8546,55000.0
2012-12-03 12:00:00,81.41,81.41,81.13,81.18,52400.0,65.8546,65.8546,65.6281,65.6686,52400.0
2012-12-03 12:30:00,81.18,81.23,81.01,81.04,44800.0,65.6686,65.709,65.531,65.5553,44800.0
2012-12-03 13:00:00,81.0,81.03,80.71,80.72,53000.0,65.5229,65.5472,65.2884,65.2964,53000.0
2012-12-03 13:30:00,80.71,80.72,80.44,80.58,84600.0,65.2884,65.2964,65.07,65.1832,84600.0
2012-12-03 14:00:00,80.57,80.77,80.55,80.58,67000.0,65.1751,65.3369,65.1589,65.1832,67000.0
2012-12-03 14:30:00,80.58,80.8,80.57,80.64,94900.0,65.1832,65.3612,65.1751,65.2317,94900.0
2012-12-03 15:00:00,80.64,80.89,80.35,80.42,195100.0,65.2317,65.434,64.9971,65.0538,195100.0
2012-12-03 15:30:00,80.42,80.56,80.27,80.3,242900.0,65.0538,65.167,64.9324,64.9567,242900.0
2012-12-04 09:30:00,80.88,81.03,80.15,80.97,107200.0,65.4259,65.5472,64.8354,65.4987,107200.0
2012-12-04 10:00:00,80.97,81.44,80.79,80.85,73500.0,65.4987,65.8789,65.3531,65.4016,73500.0
2012-12-04 10:30:00,80.86,81.08,80.72,81.02,52800.0,65.4097,65.5877,65.2964,65.5391,52800.0
2012-12-04 11:00:00,81.03,81.05,80.7,80.9,49100.0,65.5472,65.5634,65.2803,65.4421,49100.0
2012-12-04 11:30:00,80.91,81.25,80.91,81.06,64200.0,65.4501,65.7252,65.4501,65.5715,64200.0
2012-12-04 12:00:00,81.07,81.1,80.81,81.04,44800.0,65.5796,65.6038,65.3693,65.5553,44800.0
2012-12-04 12:30:00,80.98,81.05,80.82,80.84,37600.0,65.5068,65.5634,65.3773,65.3935,37600.0
2012-12-04 13:00:00,80.84,81.13,80.77,81.11,33200.0,65.3935,65.6281,65.3369,65.6119,33200.0
2012-12-04 13:30:00,81.12,81.41,80.92,81.29,46900.0,65.62,65.8546,65.4582,65.7575,46900.0
2012-12-04 14:00:00,81.3,81.42,81.22,81.31,70500.0,65.7656,65.8627,65.7009,65.7737,70500.0
2012-12-04 14:30:00,81.29,81.43,81.21,81.24,52400.0,65.7575,65.8708,65.6928,65.7171,52400.0
2012-12-04 15:00:00,81.25,81.38,81.22,81.28,96100.0,65.7252,65.8303,65.7009,65.7494,96100.0
2012-12-04 15:30:00,81.29,81.3,81.04,81.18,174400.0,65.7575,65.7656,65.5553,65.6686,174400.0
2012-12-05 09:30:00,81.27,81.99,81.2,81.56,69300.0,65.7414,66.3238,65.6847,65.9759,69300.0
2012-12-05 10:00:00,81.63,81.91,81.45,81.48,46400.0,66.0326,66.2591,65.887,65.9112,46400.0
2012-12-05 10:30:00,81.52,81.62,81.04,81.3,63300.0,65.9436,66.0245,65.5553,65.7656,63300.0
2012-12-05 11:00:00,81.31,81.59,81.23,81.46,53100.0,65.7737,66.0002,65.709,65.8951,53100.0
2012-12-05 11:30:00,81.51,82.01,81.47,81.9,49100.0,65.9355,66.34,65.9031,66.251,49100.0
2012-12-05 12:00:00,81.97,82.28,81.92,81.99,41300.0,66.3076,66.5584,66.2672,66.3238,41300.0
2012-12-05 12:30:00,81.97,82.48,81.97,82.48,74600.0,66.3076,66.7202,66.3076,66.7202,74600.0
2012-12-05 13:00:00,82.5,82.82,82.45,82.77,113200.0,66.7363,66.9952,66.6959,66.9547,113200.0
2012-12-05 13:30:00,82.75,82.99,82.73,82.9,111200.0,66.9386,67.1327,66.9224,67.0599,111200.0
2012-12-05 14:00:00,82.89,83.09,82.89,82.99,109200.0,67.0518,67.2136,67.0518,67.1327,109200.0
2012-12-05 14:30:00,82.99,83.0,82.87,82.88,116700.0,67.1327,67.1408,67.0356,67.0437,116700.0
2012-12-05 15:00:00,82.87,83.08,82.86,83.04,206400.0,67.0356,67.2055,67.0276,67.1732,206400.0
2012-12-05 15:30:00,83.05,83.08,82.82,82.9,309500.0,67.1812,67.2055,66.9952,67.0599,309500.0
2012-12-06 09:30:00,82.61,82.94,81.84,82.16,103400.0,66.8253,67.0923,66.2024,66.4613,103400.0
2012-12-06 10:00:00,82.14,82.3,81.81,81.91,48200.0,66.4451,66.5746,66.1782,66.2591,48200.0
2012-12-06 10:30:00,81.9,82.24,81.8,82.04,107800.0,66.251,66.526,66.1701,66.3642,107800.0
2012-12-06 11:00:00,82.01,82.09,81.84,81.99,54500.0,66.34,66.4047,66.2024,66.3238,54500.0
2012-12-06 11:30:00,81.99,82.03,81.83,81.95,99000.0,66.3238,66.3561,66.1944,66.2914,99000.0
2012-12-06 12:00:00,82.02,82.02,81.71,81.72,30800.0,66.3481,66.3481,66.0973,66.1054,30800.0
2012-12-06 12:30:00,81.72,81.79,81.58,81.67,48100.0,66.1054,66.162,65.9921,66.0649,48100.0
2012-12-06 13:00:00,81.68,81.94,81.66,81.87,43800.0,66.073,66.2833,66.0568,66.2267,43800.0
2012-12-06 13:30:00,81.87,81.96,81.83,81.92,55600.0,66.2267,66.2995,66.1944,66.2672,55600.0
2012-12-06 14:00:00,81.93,82.06,81.91,82.06,122100.0,66.2752,66.3804,66.2591,66.3804,122100.0
2012-12-06 14:30:00,82.07,82.09,81.96,82.0,103700.0,66.3885,66.4047,66.2995,66.3319,103700.0
2012-12-06 15:00:00,82.01,82.13,81.93,82.0,87500.0,66.34,66.437,66.2752,66.3319,87500.0
2012-12-06 15:30:00,82.0,82.33,81.98,82.31,217400.0,66.3319,66.5988,66.3157,66.5826,217400.0
2012-12-07 09:30:00,82.79,83.26,82.67,83.06,80100.0,66.9709,67.3511,66.8739,67.1893,80100.0
2012-12-07 10:00:00,83.06,83.35,82.97,83.31,60500.0,67.1893,67.4239,67.1165,67.3916,60500.0
2012-12-07 10:30:00,83.32,83.35,83.13,83.16,44800.0,67.3997,67.4239,67.246,67.2702,44800.0
2012-12-07 11:00:00,83.2,83.31,82.84,83.25,56700.0,67.3026,67.3916,67.0114,67.343,56700.0
2012-12-07 11:30:00,83.24,83.36,83.02,83.13,33400.0,67.3349,67.432,67.157,67.246,33400.0
2012-12-07 12:00:00,83.12,83.3,83.05,83.18,28500.0,67.2379,67.3835,67.1812,67.2864,28500.0
2012-12-07 12:30:00,83.18,83.41,83.07,83.4,50900.0,67.2864,67.4725,67.1974,67.4644,50900.0
2012-12-07 13:00:00,83.41,83.57,83.4,83.5,42100.0,67.4725,67.6019,67.4644,67.5453,42100.0
2012-12-07 13:30:00,83.49,83.59,83.47,83.53,46300.0,67.5372,67.6181,67.521,67.5695,46300.0
2012-12-07 14:00:00,83.54,83.67,83.52,83.61,56200.0,67.5776,67.6828,67.5614,67.6342,56200.0
2012-12-07 14:30:00,83.6,83.68,83.53,83.59,58500.0,67.6262,67.6909,67.5695,67.6181,58500.0
2012-12-07 15:00:00,83.6,83.71,83.5,83.69,103500.0,67.6262,67.7151,67.5453,67.699,103500.0
2012-12-07 15:30:00,83.71,83.88,83.64,83.81,262000.0,67.7151,67.8527,67.6585,67.796,262000.0
2012-12-10 09:30:00,83.83,84.08,83.48,83.98,70500.0,67.8122,68.0144,67.5291,67.9335,70500.0
2012-12-10 10:00:00,83.95,84.08,83.9,84.0,57700.0,67.9093,68.0144,67.8688,67.9497,57700.0
2012-12-10 10:30:00,84.02,84.4,84.02,84.33,99200.0,67.9659,68.2733,67.9659,68.2167,99200.0
2012-12-10 11:00:00,84.32,84.33,83.92,83.93,91400.0,68.2086,68.2167,67.885,67.8931,91400.0
2012-12-10 11:30:00,83.92,83.92,83.58,83.63,51000.0,67.885,67.885,67.61,67.6504,51000.0
2012-12-10 12:00:00,83.65,84.03,83.65,83.95,64100.0,67.6666,67.974,67.6666,67.9093,64100.0
2012-12-10 12:30:00,83.92,84.08,83.91,84.03,26600.0,67.885,68.0144,67.8769,67.974,26600.0
2012-12-10 13:00:00,84.0,84.01,83.9,83.92,52600.0,67.9497,67.9578,67.8688,67.885,52600.0
2012-12-10 13:30:00,83.94,83.95,83.84,83.93,35400.0,67.9012,67.9093,67.8203,67.8931,35400.0
2012-12-10 14:00:00,83.91,84.14,83.88,84.06,65400.0,67.8769,68.063,67.8527,67.9983,65400.0
2012-12-10 14:30:00,84.08,84.09,83.75,83.9,66800.0,68.0144,68.0225,67.7475,67.8688,66800.0
2012-12-10 15:00:00,83.91,84.06,83.88,84.0,50000.0,67.8769,67.9983,67.8527,67.9497,50000.0
2012-12-10 15:30:00,84.0,84.11,83.89,83.93,156800.0,67.9497,68.0387,67.8607,67.8931,156800.0
2012-12-11 09:30:00,84.2,84.48,83.51,84.41,184600.0,68.1115,68.338,67.5534,68.2814,184600.0
2012-12-11 10:00:00,84.41,84.49,84.03,84.13,84100.0,68.2814,68.3461,67.974,68.0549,84100.0
2012-12-11 10:30:00,84.13,84.24,83.99,84.04,106200.0,68.0549,68.1439,67.9416,67.9821,106200.0
2012-12-11 11:00:00,84.02,84.04,83.73,83.76,102700.0,67.9659,67.9821,67.7313,67.7556,102700.0
2012-12-11 11:30:00,83.76,83.86,83.66,83.73,169700.0,67.7556,67.8365,67.6747,67.7313,169700.0
2012-12-11 12:00:00,83.75,83.79,83.55,83.76,47300.0,67.7475,67.7799,67.5857,67.7556,47300.0
2012-12-11 12:30:00,83.73,83.8,83.7,83.78,45900.0,67.7313,67.7879,67.707,67.7718,45900.0
2012-12-11 13:00:00,83.76,83.8,83.6,83.68,37100.0,67.7556,67.7879,67.6262,67.6909,37100.0
2012-12-11 13:30:00,83.69,83.77,83.63,83.68,30200.0,67.699,67.7637,67.6504,67.6909,30200.0
2012-12-11 14:00:00,83.68,83.78,83.67,83.72,64100.0,67.6909,67.7718,67.6828,67.7232,64100.0
2012-12-11 14:30:00,83.74,83.74,83.31,83.33,74600.0,67.7394,67.7394,67.3916,67.4077,74600.0
2012-12-11 15:00:00,83.32,83.34,83.18,83.26,86700.0,67.3997,67.4158,67.2864,67.3511,86700.0
2012-12-11 15:30:00,83.24,83.42,83.15,83.41,234100.0,67.3349,67.4805,67.2621,67.4725,234100.0
2012-12-12 09:30:00,83.91,84.42,83.75,84.27,65200.0,67.8769,68.2895,67.7475,68.1681,65200.0
2012-12-12 10:00:00,84.27,84.29,83.95,84.15,23300.0,68.1681,68.1843,67.9093,68.0711,23300.0
2012-12-12 10:30:00,84.17,84.18,83.6,83.64,28400.0,68.0872,68.0953,67.6262,67.6585,28400.0
2012-12-12 11:00:00,83.65,83.69,83.33,83.46,51800.0,67.6666,67.699,67.4077,67.5129,51800.0
2012-12-12 11:30:00,83.46,83.78,83.44,83.57,25600.0,67.5129,67.7718,67.4967,67.6019,25600.0
2012-12-12 12:00:00,83.57,83.68,83.53,83.57,24800.0,67.6019,67.6909,67.5695,67.6019,24800.0
2012-12-12 12:30:00,83.54,83.95,83.29,83.88,73300.0,67.5776,67.9093,67.3754,67.8527,73300.0
2012-12-12 13:00:00,83.89,84.11,83.86,84.06,67400.0,67.8607,68.0387,67.8365,67.9983,67400.0
2012-12-12 13:30:00,84.04,84.12,83.77,83.79,45000.0,67.9821,68.0468,67.7637,67.7799,45000.0
2012-12-12 14:00:00,83.77,83.83,83.47,83.63,41400.0,67.7637,67.8122,67.521,67.6504,41400.0
2012-12-12 14:30:00,83.63,83.7,83.52,83.55,43700.0,67.6504,67.707,67.5614,67.5857,43700.0
2012-12-12 15:00:00,83.57,83.58,83.19,83.26,56100.0,67.6019,67.61,67.2945,67.3511,56100.0
2012-12-12 15:30:00,83.24,83.34,83.04,83.12,138600.0,67.3349,67.4158,67.1732,67.2379,138600.0
2012-12-13 09:30:00,82.93,83.37,82.77,83.26,69100.0,67.0842,67.4401,66.9547,67.3511,69100.0
2012-12-13 10:00:00,83.26,83.63,83.23,83.47,43000.0,67.3511,67.6504,67.3269,67.521,43000.0
2012-12-13 10:30:00,83.5,83.54,83.0,83.2,65800.0,67.5453,67.5776,67.1408,67.3026,65800.0
2012-12-13 11:00:00,83.22,83.23,82.92,83.08,53600.0,67.3188,67.3269,67.0761,67.2055,53600.0
2012-12-13 11:30:00,83.05,83.19,82.91,83.11,47400.0,67.1812,67.2945,67.068,67.2298,47400.0
2012-12-13 12:00:00,83.11,83.14,82.83,82.85,71500.0,67.2298,67.254,67.0033,67.0195,71500.0
2012-12-13 12:30:00,82.84,82.95,82.65,82.87,64700.0,67.0114,67.1004,66.8577,67.0356,64700.0
2012-12-13 13:00:00,82.88,83.12,82.78,83.11,50700.0,67.0437,67.2379,66.9628,67.2298,50700.0
2012-12-13 13:30:00,83.12,83.19,82.93,83.05,72200.0,67.2379,67.2945,67.0842,67.1812,72200.0
2012-12-13 14:00:00,83.03,83.08,82.82,82.92,78000.0,67.1651,67.2055,66.9952,67.0761,78000.0
2012-12-13 14:30:00,82.92,83.09,82.81,83.04,98700.0,67.0761,67.2136,66.9871,67.1732,98700.0
2012-12-13 15:00:00,83.04,83.24,83.03,83.19,94500.0,67.1732,67.3349,67.1651,67.2945,94500.0
2012-12-13 15:30:00,83.18,83.65,83.18,83.27,200300.0,67.2864,67.6666,67.2864,67.3592,200300.0
2012-12-14 09:30:00,83.0,84.41,83.0,84.04,89600.0,67.1408,68.2814,67.1408,67.9821,89600.0
2012-12-14 10:00:00,84.06,84.21,83.54,83.76,66500.0,67.9983,68.1196,67.5776,67.7556,66500.0
2012-12-14 10:30:00,83.76,84.1,83.76,83.91,60400.0,67.7556,68.0306,67.7556,67.8769,60400.0
2012-12-14 11:00:00,83.88,84.22,83.88,84.2,69100.0,67.8527,68.1277,67.8527,68.1115,69100.0
2012-12-14 11:30:00,84.15,84.15,83.73,84.0,44500.0,68.0711,68.0711,67.7313,67.9497,44500.0
2012-12-14 12:00:00,84.0,84.2,83.98,84.05,41100.0,67.9497,68.1115,67.9335,67.9902,41100.0
2012-12-14 12:30:00,84.04,84.06,83.82,83.84,32700.0,67.9821,67.9983,67.8041,67.8203,32700.0
2012-12-14 13:00:00,83.87,83.92,83.55,83.59,26600.0,67.8446,67.885,67.5857,67.6181,26600.0
2012-12-14 13:30:00,83.57,83.75,83.55,83.74,35200.0,67.6019,67.7475,67.5857,67.7394,35200.0
2012-12-14 14:00:00,83.72,83.76,83.71,83.72,48600.0,67.7232,67.7556,67.7151,67.7232,48600.0
2012-12-14 14:30:00,83.73,83.8,83.59,83.61,45700.0,67.7313,67.7879,67.6181,67.6342,45700.0
2012-12-14 15:00:00,83.59,83.65,83.26,83.28,98400.0,67.6181,67.6666,67.3511,67.3673,98400.0
2012-12-14 15:30:00,83.27,83.59,83.27,83.51,247600.0,67.3592,67.6181,67.3592,67.5534,247600.0
2012-12-17 09:30:00,83.73,84.08,83.32,83.64,72300.0,67.7313,68.0144,67.3997,67.6585,72300.0
2012-12-17 10:00:00,83.66,83.84,83.45,83.57,35400.0,67.6747,67.8203,67.5048,67.6019,35400.0
2012-12-17 10:30:00,83.6,83.66,83.26,83.28,32400.0,67.6262,67.6747,67.3511,67.3673,32400.0
2012-12-17 11:00:00,83.24,83.58,83.18,83.45,36000.0,67.3349,67.61,67.2864,67.5048,36000.0
2012-12-17 11:30:00,83.44,83.8,83.44,83.57,34800.0,67.4967,67.7879,67.4967,67.6019,34800.0
2012-12-17 12:00:00,83.59,83.92,83.57,83.85,30500.0,67.6181,67.885,67.6019,67.8284,30500.0
2012-12-17 12:30:00,83.85,83.89,83.74,83.74,38300.0,67.8284,67.8607,67.7394,67.7394,38300.0
2012-12-17 13:00:00,83.75,83.9,83.72,83.82,13900.0,67.7475,67.8688,67.7232,67.8041,13900.0
2012-12-17 13:30:00,83.82,83.82,83.57,83.61,24000.0,67.8041,67.8041,67.6019,67.6342,24000.0
2012-12-17 14:00:00,83.62,83.8,83.49,83.59,23100.0,67.6423,67.7879,67.5372,67.6181,23100.0
2012-12-17 14:30:00,83.59,83.66,83.45,83.6,23400.0,67.6181,67.6747,67.5048,67.6262,23400.0
2012-12-17 15:00:00,83.63,83.77,83.6,83.63,45200.0,67.6504,67.7637,67.6262,67.6504,45200.0
2012-12-17 15:30:00,83.63,83.71,83.46,83.63,233500.0,67.6504,67.7151,67.5129,67.6504,233500.0
2012-12-18 09:30:00,83.88,84.92,83.72,84.85,78900.0,67.8527,68.6939,67.7232,68.6373,78900.0
2012-12-18 10:00:00,84.84,85.74,84.84,85.72,198300.0,68.6292,69.3573,68.6292,69.3411,198300.0
2012-12-18 10:30:00,85.74,86.37,85.73,86.11,289300.0,69.3573,69.8669,69.3492,69.6566,289300.0
2012-12-18 11:00:00,86.12,86.34,85.93,86.09,174100.0,69.6646,69.8426,69.511,69.6404,174100.0
2012-12-18 11:30:00,86.09,86.1,85.77,86.07,109500.0,69.6404,69.6485,69.3815,69.6242,109500.0
2012-12-18 12:00:00,86.06,86.32,86.06,86.19,89600.0,69.6161,69.8264,69.6161,69.7213,89600.0
2012-12-18 12:30:00,86.2,87.04,86.17,86.92,225300.0,69.7294,70.4089,69.7051,70.3118,225300.0
2012-12-18 13:00:00,86.89,86.92,86.2,86.44,118800.0,70.2875,70.3118,69.7294,69.9235,118800.0
2012-12-18 13:30:00,86.43,86.75,86.3,86.49,82600.0,69.9154,70.1743,69.8103,69.9639,82600.0
2012-12-18 14:00:00,86.49,86.52,86.33,86.34,90900.0,69.9639,69.9882,69.8345,69.8426,90900.0
2012-12-18 14:30:00,86.33,86.45,86.27,86.31,111100.0,69.8345,69.9316,69.786,69.8183,111100.0
2012-12-18 15:00:00,86.31,86.51,86.29,86.45,109300.0,69.8183,69.9801,69.8022,69.9316,109300.0
2012-12-18 15:30:00,86.44,86.7,86.37,86.66,372400.0,69.9235,70.1338,69.8669,70.1015,372400.0
2012-12-19 09:30:00,85.9,86.66,85.9,86.5,141100.0,69.4867,70.1015,69.4867,69.972,141100.0
2012-12-19 10:00:00,86.48,86.5,85.92,86.05,87900.0,69.9559,69.972,69.5029,69.608,87900.0
2012-12-19 10:30:00,86.06,86.31,86.02,86.19,51100.0,69.6161,69.8183,69.5838,69.7213,51100.0
2012-12-19 11:00:00,86.21,86.72,86.2,86.48,106300.0,69.7374,70.15,69.7294,69.9559,106300.0
2012-12-19 11:30:00,86.49,86.63,86.38,86.4,42000.0,69.9639,70.0772,69.875,69.8911,42000.0
2012-12-19 12:00:00,86.4,86.46,86.26,86.4,34000.0,69.8911,69.9397,69.7779,69.8911,34000.0
2012-12-19 12:30:00,86.38,86.62,86.35,86.39,51600.0,69.875,70.0691,69.8507,69.8831,51600.0
2012-12-19 13:00:00,86.4,86.61,86.36,86.49,80500.0,69.8911,70.061,69.8588,69.9639,80500.0
2012-12-19 13:30:00,86.51,86.6,86.25,86.47,49300.0,69.9801,70.0529,69.7698,69.9478,49300.0
2012-12-19 14:00:00,86.48,86.53,86.22,86.39,79900.0,69.9559,69.9963,69.7455,69.8831,79900.0
2012-12-19 14:30:00,86.38,86.44,86.25,86.31,78400.0,69.875,69.9235,69.7698,69.8183,78400.0
2012-12-19 15:00:00,86.32,86.46,86.29,86.45,125700.0,69.8264,69.9397,69.8022,69.9316,125700.0
2012-12-19 15:30:00,86.45,86.57,86.06,86.22,314400.0,69.9316,70.0287,69.6161,69.7455,314400.0
2012-12-20 09:30:00,86.08,86.3,85.71,85.87,72000.0,69.6323,69.8103,69.333,69.4624,72000.0
2012-12-20 10:00:00,85.99,86.45,85.88,86.34,86500.0,69.5595,69.9316,69.4705,69.8426,86500.0
2012-12-20 10:30:00,86.37,86.42,86.1,86.13,58500.0,69.8669,69.9073,69.6485,69.6727,58500.0
2012-12-20 11:00:00,86.13,86.32,85.89,85.92,32500.0,69.6727,69.8264,69.4786,69.5029,32500.0
2012-12-20 11:30:00,85.91,86.04,85.8,85.92,32800.0,69.4948,69.5999,69.4058,69.5029,32800.0
2012-12-20 12:00:00,85.95,86.22,85.95,86.2,32200.0,69.5271,69.7455,69.5271,69.7294,32200.0
2012-12-20 12:30:00,86.24,86.27,86.12,86.14,12300.0,69.7617,69.786,69.6646,69.6808,12300.0
2012-12-20 13:00:00,86.15,86.32,86.06,86.27,29800.0,69.6889,69.8264,69.6161,69.786,29800.0
2012-12-20 13:30:00,86.24,86.45,86.2,86.31,48800.0,69.7617,69.9316,69.7294,69.8183,48800.0
2012-12-20 14:00:00,86.31,86.44,86.22,86.25,39500.0,69.8183,69.9235,69.7455,69.7698,39500.0
2012-12-20 14:30:00,86.28,86.36,86.23,86.28,90200.0,69.7941,69.8588,69.7536,69.7941,90200.0
2012-12-20 15:00:00,86.27,86.31,86.13,86.21,57200.0,69.786,69.8183,69.6727,69.7374,57200.0
2012-12-20 15:30:00,86.22,86.62,86.15,86.53,269100.0,69.7455,70.0691,69.6889,69.9963,269100.0
2012-12-21 09:30:00,85.16,85.35,84.0,84.92,414900.0,68.8881,69.0418,67.9497,68.6939,414900.0
2012-12-21 10:00:00,84.95,85.01,84.56,84.93,247700.0,68.7182,68.7667,68.4027,68.702,247700.0
2012-12-21 10:30:00,84.95,85.21,84.86,85.14,88700.0,68.7182,68.9285,68.6454,68.8719,88700.0
2012-12-21 11:00:00,85.14,85.23,84.68,84.79,61000.0,68.8719,68.9447,68.4998,68.5888,61000.0
2012-12-21 11:30:00,84.84,85.16,84.77,85.16,56900.0,68.6292,68.8881,68.5726,68.8881,56900.0
2012-12-21 12:00:00,85.16,85.41,85.01,85.31,24400.0,68.8881,69.0903,68.7667,69.0094,24400.0
2012-12-21 12:30:00,85.31,85.58,85.29,85.44,38800.0,69.0094,69.2278,68.9932,69.1146,38800.0
2012-12-21 13:00:00,85.46,85.5,84.98,85.16,55100.0,69.1308,69.1631,68.7425,68.8881,55100.0
2012-12-21 13:30:00,85.15,85.16,84.93,85.05,95200.0,68.88,68.8881,68.702,68.7991,95200.0
2012-12-21 14:00:00,85.06,85.16,84.95,85.04,79600.0,68.8072,68.8881,68.7182,68.791,79600.0
2012-12-21 14:30:00,85.01,85.02,84.84,84.9,78200.0,68.7667,68.7748,68.6292,68.6778,78200.0
2012-12-21 15:00:00,84.92,85.15,84.78,85.1,168400.0,68.6939,68.88,68.5807,68.8395,168400.0
2012-12-21 15:30:00,85.1,85.22,84.93,85.16,458700.0,68.8395,68.9366,68.702,68.8881,458700.0
2012-12-24 09:30:00,85.07,86.0,84.72,84.76,54700.0,68.8153,69.5676,68.5322,68.5645,54700.0
2012-12-24 10:00:00,84.75,85.18,84.73,84.96,44000.0,68.5564,68.9043,68.5402,68.7263,44000.0
2012-12-24 10:30:00,84.96,85.19,84.75,84.75,42900.0,68.7263,68.9123,68.5564,68.5564,42900.0
2012-12-24 11:00:00,84.76,85.11,84.72,85.07,38500.0,68.5645,68.8476,68.5322,68.8153,38500.0
2012-12-24 11:30:00,85.06,85.07,84.98,85.0,22400.0,68.8072,68.8153,68.7425,68.7587,22400.0
2012-12-24 12:00:00,85.0,85.03,84.77,84.86,34400.0,68.7587,68.7829,68.5726,68.6454,34400.0
2012-12-24 12:30:00,84.85,84.95,84.72,84.85,53700.0,68.6373,68.7182,68.5322,68.6373,53700.0
2012-12-26 09:30:00,85.23,85.23,84.73,84.95,65200.0,68.9447,68.9447,68.5402,68.7182,65200.0
2012-12-26 10:00:00,84.99,85.16,84.93,85.02,39800.0,68.7506,68.8881,68.702,68.7748,39800.0
2012-12-26 10:30:00,85.02,85.03,84.73,84.74,28700.0,68.7748,68.7829,68.5402,68.5483,28700.0
2012-12-26 11:00:00,84.78,84.87,84.54,84.59,43900.0,68.5807,68.6535,68.3865,68.427,43900.0
2012-12-26 11:30:00,84.59,84.81,84.52,84.7,17800.0,68.427,68.605,68.3704,68.516,17800.0
2012-12-26 12:00:00,84.71,84.96,84.7,84.84,29400.0,68.5241,68.7263,68.516,68.6292,29400.0
2012-12-26 12:30:00,84.83,84.99,84.69,84.89,34100.0,68.6211,68.7506,68.5079,68.6697,34100.0
2012-12-26 13:00:00,84.89,84.98,84.84,84.96,12500.0,68.6697,68.7425,68.6292,68.7263,12500.0
2012-12-26 13:30:00,84.99,85.0,84.63,84.67,28700.0,68.7506,68.7587,68.4593,68.4917,28700.0
2012-12-26 14:00:00,84.64,84.91,84.64,84.73,30100.0,68.4674,68.6858,68.4674,68.5402,30100.0
2012-12-26 14:30:00,84.78,85.05,84.76,85.0,30300.0,68.5807,68.7991,68.5645,68.7587,30300.0
2012-12-26 15:00:00,84.99,85.03,84.81,84.88,29600.0,68.7506,68.7829,68.605,68.6616,29600.0
2012-12-26 15:30:00,84.88,84.96,84.62,84.68,76300.0,68.6616,68.7263,68.4513,68.4998,76300.0
2012-12-27 09:30:00,84.68,85.07,84.51,84.75,29700.0,68.4998,68.8153,68.3623,68.5564,29700.0
2012-12-27 10:00:00,84.71,84.79,84.18,84.28,37500.0,68.5241,68.5888,68.0953,68.1762,37500.0
2012-12-27 10:30:00,84.29,84.4,84.12,84.23,22000.0,68.1843,68.2733,68.0468,68.1358,22000.0
2012-12-27 11:00:00,84.25,84.29,83.93,84.03,37200.0,68.152,68.1843,67.8931,67.974,37200.0
2012-12-27 11:30:00,84.03,84.27,83.98,84.1,34800.0,67.974,68.1681,67.9335,68.0306,34800.0
2012-12-27 12:00:00,84.12,84.15,83.72,83.73,26900.0,68.0468,68.0711,67.7232,67.7313,26900.0
2012-12-27 12:30:00,83.72,83.8,83.39,83.76,42800.0,67.7232,67.7879,67.4563,67.7556,42800.0
2012-12-27 13:00:00,83.7,84.01,83.7,83.81,22200.0,67.707,67.9578,67.707,67.796,22200.0
2012-12-27 13:30:00,83.83,83.93,83.68,83.73,25800.0,67.8122,67.8931,67.6909,67.7313,25800.0
2012-12-27 14:00:00,83.69,83.8,83.55,83.6,17500.0,67.699,67.7879,67.5857,67.6262,17500.0
2012-12-27 14:30:00,83.6,84.18,83.51,84.12,42700.0,67.6262,68.0953,67.5534,68.0468,42700.0
2012-12-27 15:00:00,84.14,84.5,84.05,84.45,88400.0,68.063,68.3542,67.9902,68.3137,88400.0
2012-12-27 15:30:00,84.47,84.72,84.44,84.49,132200.0,68.3299,68.5322,68.3057,68.3461,132200.0
2012-12-28 09:30:00,83.74,84.23,83.69,84.23,25700.0,67.7394,68.1358,67.699,68.1358,25700.0
2012-12-28 10:00:00,84.25,84.46,83.95,84.4,38600.0,68.152,68.3218,67.9093,68.2733,38600.0
2012-12-28 10:30:00,84.4,84.8,84.34,84.61,32500.0,68.2733,68.5969,68.2248,68.4432,32500.0
2012-12-28 11:00:00,84.63,84.64,84.32,84.41,11600.0,68.4593,68.4674,68.2086,68.2814,11600.0
2012-12-28 11:30:00,84.34,84.53,84.32,84.44,21800.0,68.2248,68.3785,68.2086,68.3057,21800.0
2012-12-28 12:00:00,84.45,84.75,84.44,84.75,23000.0,68.3137,68.5564,68.3057,68.5564,23000.0
2012-12-28 12:30:00,84.75,84.75,84.56,84.56,10200.0,68.5564,68.5564,68.4027,68.4027,10200.0
2012-12-28 13:00:00,84.59,84.67,84.48,84.49,13800.0,68.427,68.4917,68.338,68.3461,13800.0
2012-12-28 13:30:00,84.47,84.63,84.44,84.56,8900.0,68.3299,68.4593,68.3057,68.4027,8900.0
2012-12-28 14:00:00,84.53,84.57,84.37,84.43,12800.0,68.3785,68.4108,68.249,68.2976,12800.0
2012-12-28 14:30:00,84.4,84.58,84.39,84.56,26800.0,68.2733,68.4189,68.2652,68.4027,26800.0
2012-12-28 15:00:00,84.55,84.56,84.32,84.35,66600.0,68.3946,68.4027,68.2086,68.2328,66600.0
2012-12-28 15:30:00,84.35,84.43,83.71,83.85,144600.0,68.2328,68.2976,67.7151,67.8284,144600.0
2012-12-31 09:30:00,83.53,84.47,83.16,84.27,65400.0,67.5695,68.3299,67.2702,68.1681,65400.0
2012-12-31 10:00:00,84.31,84.47,84.03,84.26,30000.0,68.2005,68.3299,67.974,68.16,30000.0
2012-12-31 10:30:00,84.26,84.33,83.98,84.04,27100.0,68.16,68.2167,67.9335,67.9821,27100.0
2012-12-31 11:00:00,84.01,84.33,83.79,83.79,50700.0,67.9578,68.2167,67.7799,67.7799,50700.0
2012-12-31 11:30:00,83.82,83.91,83.68,83.77,66400.0,67.8041,67.8769,67.6909,67.7637,66400.0
2012-12-31 12:00:00,83.77,83.87,83.76,83.83,27300.0,67.7637,67.8446,67.7556,67.8122,27300.0
2012-12-31 12:30:00,83.81,84.42,83.77,84.23,58300.0,67.796,68.2895,67.7637,68.1358,58300.0
2012-12-31 13:00:00,84.25,84.63,84.04,84.48,56800.0,68.152,68.4593,67.9821,68.338,56800.0
2012-12-31 13:30:00,84.47,84.74,84.0,84.25,41200.0,68.3299,68.5483,67.9497,68.152,41200.0
2012-12-31 14:00:00,84.24,84.57,84.18,84.57,35900.0,68.1439,68.4108,68.0953,68.4108,35900.0
2012-12-31 14:30:00,84.55,84.93,84.43,84.86,50400.0,68.3946,68.702,68.2976,68.6454,50400.0
2012-12-31 15:00:00,84.9,85.11,84.41,84.55,100700.0,68.6778,68.8476,68.2814,68.3946,100700.0
2012-12-31 15:30:00,84.56,85.17,84.56,85.09,140300.0,68.4027,68.8962,68.4027,68.8315,140300.0
2013-01-02 09:30:00,87.45,88.58,87.21,88.21,220000.0,70.7405,71.6546,70.5464,71.3553,220000.0
2013-01-02 10:00:00,88.22,88.31,87.95,88.05,165700.0,71.3634,71.4362,71.145,71.2259,165700.0
2013-01-02 10:30:00,88.07,88.16,87.88,87.92,168300.0,71.2421,71.3149,71.0884,71.1207,168300.0
2013-01-02 11:00:00,87.9,87.96,87.54,87.63,94700.0,71.1045,71.1531,70.8133,70.8861,94700.0
2013-01-02 11:30:00,87.62,87.77,87.01,87.01,104700.0,70.878,70.9994,70.3846,70.3846,104700.0
2013-01-02 12:00:00,87.02,87.04,86.71,86.75,109800.0,70.3927,70.4089,70.1419,70.1743,109800.0
2013-01-02 12:30:00,86.76,86.88,86.54,86.59,146800.0,70.1824,70.2794,70.0044,70.0448,146800.0
2013-01-02 13:00:00,86.6,86.69,86.53,86.54,81700.0,70.0529,70.1257,69.9963,70.0044,81700.0
2013-01-02 13:30:00,86.58,87.07,86.51,86.93,92400.0,70.0368,70.4331,69.9801,70.3199,92400.0
2013-01-02 14:00:00,86.93,87.0,86.83,86.92,87000.0,70.3199,70.3765,70.239,70.3118,87000.0
2013-01-02 14:30:00,86.94,87.08,86.84,87.02,108000.0,70.328,70.4412,70.2471,70.3927,108000.0
2013-01-02 15:00:00,87.04,87.2,87.01,87.12,148200.0,70.4089,70.5383,70.3846,70.4736,148200.0
2013-01-02 15:30:00,87.14,87.67,87.05,87.66,293600.0,70.4898,70.9185,70.4169,70.9104,293600.0
2013-01-03 09:30:00,87.6,88.19,87.45,87.95,73400.0,70.8619,71.3391,70.7405,71.145,73400.0
2013-01-03 10:00:00,87.98,88.14,87.91,88.04,53100.0,71.1692,71.2987,71.1126,71.2178,53100.0
2013-01-03 10:30:00,88.06,88.18,87.96,88.12,57100.0,71.234,71.331,71.1531,71.2825,57100.0
2013-01-03 11:00:00,88.12,88.36,88.1,88.32,47100.0,71.2825,71.4766,71.2663,71.4443,47100.0
2013-01-03 11:30:00,88.35,88.55,88.35,88.5,121700.0,71.4685,71.6303,71.4685,71.5899,121700.0
2013-01-03 12:00:00,88.49,88.58,88.46,88.55,178200.0,71.5818,71.6546,71.5575,71.6303,178200.0
2013-01-03 12:30:00,88.55,88.61,88.38,88.61,50600.0,71.6303,71.6789,71.4928,71.6789,50600.0
2013-01-03 13:00:00,88.62,88.64,88.56,88.62,18300.0,71.687,71.7031,71.6384,71.687,18300.0
2013-01-03 13:30:00,88.63,88.73,88.59,88.67,33400.0,71.695,71.7759,71.6627,71.7274,33400.0
2013-01-03 14:00:00,88.67,88.71,88.37,88.43,101500.0,71.7274,71.7598,71.4847,71.5333,101500.0
2013-01-03 14:30:00,88.42,88.45,88.0,88.11,142200.0,71.5252,71.5494,71.1854,71.2744,142200.0
2013-01-03 15:00:00,88.1,88.29,88.04,88.2,162100.0,71.2663,71.42,71.2178,71.3472,162100.0
2013-01-03 15:30:00,88.19,88.36,88.08,88.35,209400.0,71.3391,71.4766,71.2501,71.4685,209400.0
2013-01-04 09:30:00,88.65,88.92,88.51,88.72,88900.0,71.7112,71.9296,71.598,71.7679,88900.0
2013-01-04 10:00:00,88.72,88.76,88.39,88.67,91000.0,71.7679,71.8002,71.5009,71.7274,91000.0
2013-01-04 10:30:00,88.69,88.75,88.38,88.41,69900.0,71.7436,71.7921,71.4928,71.5171,69900.0
2013-01-04 11:00:00,88.4,88.57,88.4,88.49,27900.0,71.509,71.6465,71.509,71.5818,27900.0
2013-01-04 11:30:00,88.45,88.6,88.43,88.5,33000.0,71.5494,71.6708,71.5333,71.5899,33000.0
2013-01-04 12:00:00,88.48,88.6,88.45,88.54,57100.0,71.5737,71.6708,71.5494,71.6222,57100.0
2013-01-04 12:30:00,88.54,88.59,88.44,88.5,29300.0,71.6222,71.6627,71.5414,71.5899,29300.0
2013-01-04 13:00:00,88.5,88.53,88.4,88.47,21900.0,71.5899,71.6142,71.509,71.5656,21900.0
2013-01-04 13:30:00,88.46,88.51,88.3,88.4,48800.0,71.5575,71.598,71.4281,71.509,48800.0
2013-01-04 14:00:00,88.4,88.52,88.39,88.49,34200.0,71.509,71.6061,71.5009,71.5818,34200.0
2013-01-04 14:30:00,88.49,88.85,88.49,88.71,51300.0,71.5818,71.873,71.5818,71.7598,51300.0
2013-01-04 15:00:00,88.72,88.8,88.62,88.74,41900.0,71.7679,71.8326,71.687,71.784,41900.0
2013-01-04 15:30:00,88.75,88.87,88.7,88.82,107800.0,71.7921,71.8892,71.7517,71.8487,107800.0
2013-01-07 09:30:00,88.08,88.32,87.6,87.81,101500.0,71.2501,71.4443,70.8619,71.0317,101500.0
2013-01-07 10:00:00,87.83,87.98,87.77,87.84,48600.0,71.0479,71.1692,70.9994,71.056,48600.0
2013-01-07 10:30:00,87.83,87.93,87.77,87.86,34900.0,71.0479,71.1288,70.9994,71.0722,34900.0
2013-01-07 11:00:00,87.89,87.89,87.65,87.71,41800.0,71.0964,71.0964,70.9023,70.9508,41800.0
2013-01-07 11:30:00,87.75,87.79,87.56,87.56,39300.0,70.9832,71.0156,70.8295,70.8295,39300.0
2013-01-07 12:00:00,87.57,87.57,87.26,87.35,72300.0,70.8376,70.8376,70.5868,70.6596,72300.0
2013-01-07 12:30:00,87.38,87.51,87.34,87.47,61400.0,70.6839,70.7891,70.6515,70.7567,61400.0
2013-01-07 13:00:00,87.48,87.71,87.46,87.71,35700.0,70.7648,70.9508,70.7486,70.9508,35700.0
2013-01-07 13:30:00,87.71,87.97,87.67,87.93,50200.0,70.9508,71.1612,70.9185,71.1288,50200.0
2013-01-07 14:00:00,87.98,88.11,87.81,88.02,73700.0,71.1692,71.2744,71.0317,71.2016,73700.0
2013-01-07 14:30:00,88.04,88.25,87.99,88.11,107900.0,71.2178,71.3877,71.1773,71.2744,107900.0
2013-01-07 15:00:00,88.11,88.19,87.99,88.16,151500.0,71.2744,71.3391,71.1773,71.3149,151500.0
2013-01-07 15:30:00,88.17,88.35,88.12,88.24,226100.0,71.3229,71.4685,71.2825,71.3796,226100.0
2013-01-08 09:30:00,88.68,88.98,88.28,88.37,119100.0,71.7355,71.9782,71.4119,71.4847,119100.0
2013-01-08 10:00:00,88.36,88.5,87.95,88.0,89000.0,71.4766,71.5899,71.145,71.1854,89000.0
2013-01-08 10:30:00,88.06,88.23,87.8,87.82,93300.0,71.234,71.3715,71.0236,71.0398,93300.0
2013-01-08 11:00:00,87.81,87.83,87.56,87.7,81900.0,71.0317,71.0479,70.8295,70.9427,81900.0
2013-01-08 11:30:00,87.69,87.82,87.51,87.6,79000.0,70.9347,71.0398,70.7891,70.8619,79000.0
2013-01-08 12:00:00,87.56,87.86,87.56,87.8,39000.0,70.8295,71.0722,70.8295,71.0236,39000.0
2013-01-08 12:30:00,87.77,87.78,87.7,87.72,45600.0,70.9994,71.0075,70.9427,70.9589,45600.0
2013-01-08 13:00:00,87.75,87.78,87.68,87.75,68800.0,70.9832,71.0075,70.9266,70.9832,68800.0
2013-01-08 13:30:00,87.75,87.77,87.73,87.76,36000.0,70.9832,70.9994,70.967,70.9913,36000.0
2013-01-08 14:00:00,87.74,87.86,87.69,87.71,48500.0,70.9751,71.0722,70.9347,70.9508,48500.0
2013-01-08 14:30:00,87.72,87.9,87.7,87.86,115900.0,70.9589,71.1045,70.9427,71.0722,115900.0
2013-01-08 15:00:00,87.87,88.34,87.86,88.3,138700.0,71.0803,71.4605,71.0722,71.4281,138700.0
2013-01-08 15:30:00,88.3,88.33,87.96,88.29,228300.0,71.4281,71.4524,71.1531,71.42,228300.0
2013-01-09 09:30:00,88.62,89.18,88.59,89.02,141100.0,71.687,72.14,71.6627,72.0105,141100.0
2013-01-09 10:00:00,89.0,89.43,88.99,89.39,161100.0,71.9944,72.3422,71.9863,72.3098,161100.0
2013-01-09 10:30:00,89.38,89.5,89.31,89.5,63100.0,72.3017,72.3988,72.2451,72.3988,63100.0
2013-01-09 11:00:00,89.48,89.61,89.43,89.53,67300.0,72.3826,72.4878,72.3422,72.4231,67300.0
2013-01-09 11:30:00,89.52,89.68,89.46,89.6,69500.0,72.415,72.5444,72.3665,72.4797,69500.0
2013-01-09 12:00:00,89.59,89.69,89.5,89.52,56100.0,72.4716,72.5525,72.3988,72.415,56100.0
2013-01-09 12:30:00,89.52,89.56,89.28,89.48,105400.0,72.415,72.4473,72.2209,72.3826,105400.0
2013-01-09 13:00:00,89.47,89.48,89.25,89.45,44400.0,72.3745,72.3826,72.1966,72.3584,44400.0
2013-01-09 13:30:00,89.45,89.72,89.45,89.62,52900.0,72.3584,72.5768,72.3584,72.4959,52900.0
2013-01-09 14:00:00,89.61,89.88,89.57,89.88,67100.0,72.4878,72.7062,72.4554,72.7062,67100.0
2013-01-09 14:30:00,89.88,90.01,89.84,89.97,141500.0,72.7062,72.8114,72.6738,72.779,141500.0
2013-01-09 15:00:00,89.97,90.09,89.88,90.05,143600.0,72.779,72.8761,72.7062,72.8437,143600.0
2013-01-09 15:30:00,90.06,90.25,90.0,90.15,306300.0,72.8518,73.0055,72.8033,72.9246,306300.0
2013-01-10 09:30:00,90.64,90.73,88.96,89.3,268800.0,73.321,73.3938,71.962,72.237,268800.0
2013-01-10 10:00:00,89.31,89.48,89.11,89.36,145600.0,72.2451,72.3826,72.0833,72.2856,145600.0
2013-01-10 10:30:00,89.33,89.34,88.64,88.77,132900.0,72.2613,72.2694,71.7031,71.8083,132900.0
2013-01-10 11:00:00,88.74,88.88,88.66,88.8,122500.0,71.784,71.8973,71.7193,71.8326,122500.0
2013-01-10 11:30:00,88.82,89.0,88.79,88.91,73600.0,71.8487,71.9944,71.8245,71.9215,73600.0
2013-01-10 12:00:00,88.88,89.05,88.87,88.93,69100.0,71.8973,72.0348,71.8892,71.9377,69100.0
2013-01-10 12:30:00,88.95,89.24,88.95,89.24,63200.0,71.9539,72.1885,71.9539,72.1885,63200.0
2013-01-10 13:00:00,89.23,89.29,89.08,89.11,51500.0,72.1804,72.2289,72.0591,72.0833,51500.0
2013-01-10 13:30:00,89.11,89.28,89.04,89.21,67900.0,72.0833,72.2209,72.0267,72.1642,67900.0
2013-01-10 14:00:00,89.21,89.25,89.02,89.04,93900.0,72.1642,72.1966,72.0105,72.0267,93900.0
2013-01-10 14:30:00,89.04,89.41,89.03,89.37,138400.0,72.0267,72.326,72.0186,72.2937,138400.0
2013-01-10 15:00:00,89.37,89.57,89.37,89.57,113400.0,72.2937,72.4554,72.2937,72.4554,113400.0
2013-01-10 15:30:00,89.56,89.62,89.45,89.6,190200.0,72.4473,72.4959,72.3584,72.4797,190200.0
2013-01-11 09:30:00,89.52,89.52,88.35,88.48,121600.0,72.415,72.415,71.4685,71.5737,121600.0
2013-01-11 10:00:00,88.49,88.77,88.36,88.61,117100.0,71.5818,71.8083,71.4766,71.6789,117100.0
2013-01-11 10:30:00,88.6,88.9,88.58,88.85,49400.0,71.6708,71.9135,71.6546,71.873,49400.0
2013-01-11 11:00:00,88.86,89.17,88.85,88.98,76100.0,71.8811,72.1319,71.873,71.9782,76100.0
2013-01-11 11:30:00,88.98,89.0,88.83,88.95,33000.0,71.9782,71.9944,71.8568,71.9539,33000.0
2013-01-11 12:00:00,88.98,89.11,88.93,89.02,26100.0,71.9782,72.0833,71.9377,72.0105,26100.0
2013-01-11 12:30:00,89.02,89.11,88.97,89.01,48200.0,72.0105,72.0833,71.9701,72.0024,48200.0
2013-01-11 13:00:00,89.0,89.07,88.93,89.0,35100.0,71.9944,72.051,71.9377,71.9944,35100.0
2013-01-11 13:30:00,88.98,89.07,88.88,88.88,44200.0,71.9782,72.051,71.8973,71.8973,44200.0
2013-01-11 14:00:00,88.9,89.02,88.86,88.98,34300.0,71.9135,72.0105,71.8811,71.9782,34300.0
2013-01-11 14:30:00,89.01,89.01,88.94,88.98,30300.0,72.0024,72.0024,71.9458,71.9782,30300.0
2013-01-11 15:00:00,88.98,89.02,88.89,88.99,73000.0,71.9782,72.0105,71.9054,71.9863,73000.0
2013-01-11 15:30:00,88.99,89.06,88.94,89.05,148000.0,71.9863,72.0429,71.9458,72.0348,148000.0
2013-01-14 09:30:00,88.99,89.16,88.61,88.88,48100.0,71.9863,72.1238,71.6789,71.8973,48100.0
2013-01-14 10:00:00,88.9,89.06,88.48,88.54,67000.0,71.9135,72.0429,71.5737,71.6222,67000.0
2013-01-14 10:30:00,88.54,88.99,88.52,88.97,60000.0,71.6222,71.9863,71.6061,71.9701,60000.0
2013-01-14 11:00:00,88.98,89.48,88.96,89.04,63800.0,71.9782,72.3826,71.962,72.0267,63800.0
2013-01-14 11:30:00,89.06,89.49,89.02,89.25,41400.0,72.0429,72.3907,72.0105,72.1966,41400.0
2013-01-14 12:00:00,89.26,89.27,88.9,88.94,39400.0,72.2047,72.2128,71.9135,71.9458,39400.0
2013-01-14 12:30:00,88.95,88.98,88.78,88.82,25700.0,71.9539,71.9782,71.8164,71.8487,25700.0
2013-01-14 13:00:00,88.81,89.03,88.79,89.01,27100.0,71.8407,72.0186,71.8245,72.0024,27100.0
2013-01-14 13:30:00,89.01,89.16,88.97,89.01,30200.0,72.0024,72.1238,71.9701,72.0024,30200.0
2013-01-14 14:00:00,88.98,89.1,88.84,88.92,104400.0,71.9782,72.0752,71.8649,71.9296,104400.0
2013-01-14 14:30:00,88.92,89.05,88.88,88.97,86600.0,71.9296,72.0348,71.8973,71.9701,86600.0
2013-01-14 15:00:00,88.96,89.08,88.9,88.94,144100.0,71.962,72.0591,71.9135,71.9458,144100.0
2013-01-14 15:30:00,88.94,89.33,88.9,89.33,181000.0,71.9458,72.2613,71.9135,72.2613,181000.0
2013-01-15 09:30:00,88.57,90.0,88.54,89.76,86400.0,71.6465,72.8033,71.6222,72.6091,86400.0
2013-01-15 10:00:00,89.77,89.85,89.57,89.61,40200.0,72.6172,72.6819,72.4554,72.4878,40200.0
2013-01-15 10:30:00,89.59,89.9,89.55,89.83,46900.0,72.4716,72.7224,72.4393,72.6658,46900.0
2013-01-15 11:00:00,89.8,89.81,89.66,89.69,28700.0,72.6415,72.6496,72.5282,72.5525,28700.0
2013-01-15 11:30:00,89.69,89.9,89.69,89.8,55200.0,72.5525,72.7224,72.5525,72.6415,55200.0
2013-01-15 12:00:00,89.78,89.82,89.68,89.78,14600.0,72.6253,72.6577,72.5444,72.6253,14600.0
2013-01-15 12:30:00,89.75,89.87,89.7,89.75,52100.0,72.601,72.6981,72.5606,72.601,52100.0
2013-01-15 13:00:00,89.76,89.78,89.59,89.71,47400.0,72.6091,72.6253,72.4716,72.5687,47400.0
2013-01-15 13:30:00,89.7,89.77,89.55,89.61,25300.0,72.5606,72.6172,72.4393,72.4878,25300.0
2013-01-15 14:00:00,89.61,89.71,89.56,89.59,32700.0,72.4878,72.5687,72.4473,72.4716,32700.0
2013-01-15 14:30:00,89.57,89.92,89.57,89.91,63100.0,72.4554,72.7386,72.4554,72.7305,63100.0
2013-01-15 15:00:00,89.92,90.0,89.79,89.79,125600.0,72.7386,72.8033,72.6334,72.6334,125600.0
2013-01-15 15:30:00,89.8,89.84,89.63,89.65,174800.0,72.6415,72.6738,72.504,72.5202,174800.0
2013-01-16 09:30:00,89.12,89.49,89.07,89.25,115700.0,72.0914,72.3907,72.051,72.1966,115700.0
2013-01-16 10:00:00,89.32,89.35,88.78,88.78,35600.0,72.2532,72.2775,71.8164,71.8164,35600.0
2013-01-16 10:30:00,88.78,88.96,88.73,88.95,37000.0,71.8164,71.962,71.7759,71.9539,37000.0
2013-01-16 11:00:00,88.93,89.17,88.92,89.11,58100.0,71.9377,72.1319,71.9296,72.0833,58100.0
2013-01-16 11:30:00,89.13,89.32,89.12,89.16,56800.0,72.0995,72.2532,72.0914,72.1238,56800.0
2013-01-16 12:00:00,89.15,89.26,89.07,89.19,21600.0,72.1157,72.2047,72.051,72.148,21600.0
2013-01-16 12:30:00,89.19,89.22,89.08,89.16,19900.0,72.148,72.1723,72.0591,72.1238,19900.0
2013-01-16 13:00:00,89.16,89.19,88.91,89.09,36800.0,72.1238,72.148,71.9215,72.0672,36800.0
2013-01-16 13:30:00,89.12,89.32,89.1,89.21,31900.0,72.0914,72.2532,72.0752,72.1642,31900.0
2013-01-16 14:00:00,89.22,89.54,89.19,89.54,45700.0,72.1723,72.4312,72.148,72.4312,45700.0
2013-01-16 14:30:00,89.55,89.64,89.48,89.62,71100.0,72.4393,72.5121,72.3826,72.4959,71100.0
2013-01-16 15:00:00,89.61,89.89,89.57,89.74,122900.0,72.4878,72.7143,72.4554,72.593,122900.0
2013-01-16 15:30:00,89.74,89.95,89.72,89.83,217000.0,72.593,72.7628,72.5768,72.6658,217000.0
2013-01-17 09:30:00,90.0,91.0,89.7,90.96,480000.0,72.8033,73.6122,72.5606,73.5798,480000.0
2013-01-17 10:00:00,90.94,91.33,90.8,91.25,184800.0,73.5637,73.8791,73.4504,73.8144,184800.0
2013-01-17 10:30:00,91.23,91.38,91.19,91.25,146100.0,73.7983,73.9196,73.7659,73.8144,146100.0
2013-01-17 11:00:00,91.25,91.32,91.18,91.32,71200.0,73.8144,73.8711,73.7578,73.8711,71200.0
2013-01-17 11:30:00,91.32,91.76,91.31,91.7,130600.0,73.8711,74.227,73.863,74.1784,130600.0
2013-01-17 12:00:00,91.71,91.87,91.67,91.67,129500.0,74.1865,74.316,74.1542,74.1542,129500.0
2013-01-17 12:30:00,91.67,91.93,91.41,91.68,115400.0,74.1542,74.3645,73.9439,74.1623,115400.0
2013-01-17 13:00:00,91.69,91.71,91.51,91.58,83200.0,74.1704,74.1865,74.0248,74.0814,83200.0
2013-01-17 13:30:00,91.56,91.8,91.56,91.73,75100.0,74.0652,74.2593,74.0652,74.2027,75100.0
2013-01-17 14:00:00,91.74,91.82,91.59,91.74,90000.0,74.2108,74.2755,74.0895,74.2108,90000.0
2013-01-17 14:30:00,91.73,91.89,91.63,91.7,121400.0,74.2027,74.3321,74.1218,74.1784,121400.0
2013-01-17 15:00:00,91.69,91.8,91.65,91.79,138400.0,74.1704,74.2593,74.138,74.2513,138400.0
2013-01-17 15:30:00,91.77,91.78,91.36,91.36,409900.0,74.2351,74.2432,73.9034,73.9034,409900.0
2013-01-18 09:30:00,92.5,92.89,91.25,91.56,691100.0,74.8256,75.1411,73.8144,74.0652,691100.0
2013-01-18 10:00:00,91.56,92.63,90.45,90.87,413700.0,74.0652,74.9308,73.1673,73.507,413700.0
2013-01-18 10:30:00,90.85,91.0,90.0,90.6,749000.0,73.4909,73.6122,72.8033,73.2886,749000.0
2013-01-18 11:00:00,90.59,91.77,90.44,91.77,226900.0,73.2805,74.2351,73.1592,74.2351,226900.0
2013-01-18 11:30:00,91.77,92.14,91.57,91.73,204900.0,74.2351,74.5344,74.0733,74.2027,204900.0
2013-01-18 12:00:00,91.73,92.47,91.73,92.04,160500.0,74.2027,74.8013,74.2027,74.4535,160500.0
2013-01-18 12:30:00,92.0,92.74,92.0,92.74,136000.0,74.4211,75.0197,74.4211,75.0197,136000.0
2013-01-18 13:00:00,92.74,93.17,92.69,93.03,145500.0,75.0197,75.3676,74.9793,75.2543,145500.0
2013-01-18 13:30:00,93.04,93.44,93.01,93.31,120100.0,75.2624,75.586,75.2381,75.4808,120100.0
2013-01-18 14:00:00,93.31,93.33,92.79,92.93,103600.0,75.4808,75.497,75.0602,75.1734,103600.0
2013-01-18 14:30:00,92.91,93.2,92.57,92.75,90900.0,75.1572,75.3918,74.8822,75.0278,90900.0
2013-01-18 15:00:00,92.71,93.13,92.62,93.13,142800.0,74.9955,75.3352,74.9227,75.3352,142800.0
2013-01-18 15:30:00,93.13,93.67,92.92,93.64,502600.0,75.3352,75.772,75.1653,75.7478,502600.0
2013-01-22 09:30:00,93.18,93.57,92.86,92.94,305000.0,75.3757,75.6911,75.1168,75.1815,305000.0
2013-01-22 10:00:00,92.9,92.92,92.08,92.1,204200.0,75.1492,75.1653,74.4858,74.502,204200.0
2013-01-22 10:30:00,92.09,92.18,91.91,92.12,111500.0,74.4939,74.5667,74.3483,74.5182,111500.0
2013-01-22 11:00:00,92.11,92.21,91.91,92.03,107700.0,74.5101,74.591,74.3483,74.4454,107700.0
2013-01-22 11:30:00,92.01,92.44,91.95,92.36,124000.0,74.4292,74.7771,74.3807,74.7123,124000.0
2013-01-22 12:00:00,92.39,92.57,92.26,92.56,58100.0,74.7366,74.8822,74.6314,74.8741,58100.0
2013-01-22 12:30:00,92.56,92.69,92.51,92.67,57700.0,74.8741,74.9793,74.8337,74.9631,57700.0
2013-01-22 13:00:00,92.66,92.95,92.66,92.84,135300.0,74.955,75.1896,74.955,75.1006,135300.0
2013-01-22 13:30:00,92.89,93.14,92.75,93.13,60300.0,75.1411,75.3433,75.0278,75.3352,60300.0
2013-01-22 14:00:00,93.12,93.28,93.09,93.2,73800.0,75.3271,75.4566,75.3029,75.3918,73800.0
2013-01-22 14:30:00,93.21,93.37,93.21,93.28,116900.0,75.3999,75.5294,75.3999,75.4566,116900.0
2013-01-22 15:00:00,93.28,93.35,93.12,93.21,156800.0,75.4566,75.5132,75.3271,75.3999,156800.0
2013-01-22 15:30:00,93.21,93.44,93.16,93.27,282700.0,75.3999,75.586,75.3595,75.4485,282700.0
2013-01-23 09:30:00,93.2,93.5,93.06,93.5,133400.0,75.3918,75.6345,75.2786,75.6345,133400.0
2013-01-23 10:00:00,93.49,93.65,93.22,93.22,105800.0,75.6264,75.7559,75.408,75.408,105800.0
2013-01-23 10:30:00,93.25,93.29,92.67,92.97,89000.0,75.4323,75.4646,74.9631,75.2058,89000.0
2013-01-23 11:00:00,93.01,93.21,92.84,93.01,75000.0,75.2381,75.3999,75.1006,75.2381,75000.0
2013-01-23 11:30:00,93.02,93.14,92.98,93.03,48200.0,75.2462,75.3433,75.2139,75.2543,48200.0
2013-01-23 12:00:00,93.03,93.26,92.99,93.21,73000.0,75.2543,75.4404,75.222,75.3999,73000.0
2013-01-23 12:30:00,93.18,93.33,93.18,93.32,40900.0,75.3757,75.497,75.3757,75.4889,40900.0
2013-01-23 13:00:00,93.31,93.54,93.29,93.49,58200.0,75.4808,75.6669,75.4646,75.6264,58200.0
2013-01-23 13:30:00,93.49,93.5,93.31,93.36,48900.0,75.6264,75.6345,75.4808,75.5213,48900.0
2013-01-23 14:00:00,93.36,93.41,93.24,93.26,76400.0,75.5213,75.5617,75.4242,75.4404,76400.0
2013-01-23 14:30:00,93.27,93.37,93.15,93.3,78500.0,75.4485,75.5294,75.3514,75.4727,78500.0
2013-01-23 15:00:00,93.32,93.34,93.15,93.2,132600.0,75.4889,75.5051,75.3514,75.3918,132600.0
2013-01-23 15:30:00,93.2,93.21,92.81,93.04,335300.0,75.3918,75.3999,75.0764,75.2624,335300.0
2013-01-24 09:30:00,92.99,94.63,92.83,94.55,126800.0,75.222,76.5486,75.0925,76.4839,126800.0
2013-01-24 10:00:00,94.53,94.69,94.0,94.18,79400.0,76.4677,76.5971,76.039,76.1846,79400.0
2013-01-24 10:30:00,94.21,94.25,93.91,94.03,60700.0,76.2089,76.2412,75.9662,76.0632,60700.0
2013-01-24 11:00:00,94.0,94.1,93.83,93.9,73900.0,76.039,76.1199,75.9015,75.9581,73900.0
2013-01-24 11:30:00,93.93,93.98,93.68,93.72,55200.0,75.9824,76.0228,75.7801,75.8125,55200.0
2013-01-24 12:00:00,93.71,93.9,93.61,93.86,56300.0,75.8044,75.9581,75.7235,75.9257,56300.0
2013-01-24 12:30:00,93.87,93.88,93.62,93.65,44700.0,75.9338,75.9419,75.7316,75.7559,44700.0
2013-01-24 13:00:00,93.64,93.95,93.54,93.85,64000.0,75.7478,75.9985,75.6669,75.9176,64000.0
2013-01-24 13:30:00,93.86,93.92,93.65,93.75,64600.0,75.9257,75.9743,75.7559,75.8367,64600.0
2013-01-24 14:00:00,93.75,93.88,93.67,93.82,91500.0,75.8367,75.9419,75.772,75.8934,91500.0
2013-01-24 14:30:00,93.8,94.01,93.8,93.9,83600.0,75.8772,76.0471,75.8772,75.9581,83600.0
2013-01-24 15:00:00,93.9,94.13,93.85,94.07,85500.0,75.9581,76.1441,75.9176,76.0956,85500.0
2013-01-24 15:30:00,94.08,94.28,93.93,93.99,202000.0,76.1037,76.2655,75.9824,76.0309,202000.0
2013-01-25 09:30:00,94.38,94.5,93.91,94.19,74100.0,76.3464,76.4434,75.9662,76.1927,74100.0
2013-01-25 10:00:00,94.13,94.33,93.93,94.03,48900.0,76.1441,76.3059,75.9824,76.0632,48900.0
2013-01-25 10:30:00,94.03,94.15,93.81,93.91,34800.0,76.0632,76.1603,75.8853,75.9662,34800.0
2013-01-25 11:00:00,93.92,94.06,93.77,93.79,39800.0,75.9743,76.0875,75.8529,75.8691,39800.0
2013-01-25 11:30:00,93.79,93.96,93.69,93.86,66100.0,75.8691,76.0066,75.7882,75.9257,66100.0
2013-01-25 12:00:00,93.85,94.33,93.85,94.27,38300.0,75.9176,76.3059,75.9176,76.2574,38300.0
2013-01-25 12:30:00,94.25,94.4,94.21,94.3,26600.0,76.2412,76.3625,76.2089,76.2817,26600.0
2013-01-25 13:00:00,94.29,94.31,94.19,94.2,23400.0,76.2736,76.2897,76.1927,76.2008,23400.0
2013-01-25 13:30:00,94.2,94.33,94.19,94.28,32500.0,76.2008,76.3059,76.1927,76.2655,32500.0
2013-01-25 14:00:00,94.29,94.52,94.26,94.49,39400.0,76.2736,76.4596,76.2493,76.4354,39400.0
2013-01-25 14:30:00,94.52,94.57,94.29,94.29,39500.0,76.4596,76.5001,76.2736,76.2736,39500.0
2013-01-25 15:00:00,94.32,94.37,94.2,94.34,48600.0,76.2978,76.3383,76.2008,76.314,48600.0
2013-01-25 15:30:00,94.33,94.4,94.13,94.4,122800.0,76.3059,76.3625,76.1441,76.3625,122800.0
2013-01-28 09:30:00,94.75,94.81,93.88,93.95,89700.0,76.6457,76.6942,75.9419,75.9985,89700.0
2013-01-28 10:00:00,93.88,94.03,93.7,93.98,111700.0,75.9419,76.0632,75.7963,76.0228,111700.0
2013-01-28 10:30:00,93.97,94.05,93.7,93.94,114800.0,76.0147,76.0794,75.7963,75.9904,114800.0
2013-01-28 11:00:00,93.92,94.23,93.85,94.22,43000.0,75.9743,76.225,75.9176,76.2169,43000.0
2013-01-28 11:30:00,94.21,94.32,94.05,94.05,43000.0,76.2089,76.2978,76.0794,76.0794,43000.0
2013-01-28 12:00:00,94.1,94.19,93.93,94.03,137000.0,76.1199,76.1927,75.9824,76.0632,137000.0
2013-01-28 12:30:00,94.02,94.06,93.71,93.71,50800.0,76.0552,76.0875,75.8044,75.8044,50800.0
2013-01-28 13:00:00,93.74,93.85,93.73,93.8,33700.0,75.8287,75.9176,75.8206,75.8772,33700.0
2013-01-28 13:30:00,93.77,93.84,93.58,93.63,62700.0,75.8529,75.9095,75.6992,75.7397,62700.0
2013-01-28 14:00:00,93.63,93.82,93.59,93.79,64400.0,75.7397,75.8934,75.7073,75.8691,64400.0
2013-01-28 14:30:00,93.78,93.95,93.74,93.92,53300.0,75.861,75.9985,75.8287,75.9743,53300.0
2013-01-28 15:00:00,93.92,94.02,93.84,94.0,133800.0,75.9743,76.0552,75.9095,76.039,133800.0
2013-01-28 15:30:00,93.98,94.03,93.71,93.81,185600.0,76.0228,76.0632,75.8044,75.8853,185600.0
2013-01-29 09:30:00,93.58,94.06,93.4,93.59,82300.0,75.6992,76.0875,75.5536,75.7073,82300.0
2013-01-29 10:00:00,93.56,93.79,93.28,93.73,103100.0,75.6831,75.8691,75.4566,75.8206,103100.0
2013-01-29 10:30:00,93.71,94.17,93.63,94.03,55600.0,75.8044,76.1765,75.7397,76.0632,55600.0
2013-01-29 11:00:00,94.0,94.27,93.96,94.24,54300.0,76.039,76.2574,76.0066,76.2331,54300.0
2013-01-29 11:30:00,94.24,94.3,94.07,94.12,24100.0,76.2331,76.2817,76.0956,76.136,24100.0
2013-01-29 12:00:00,94.12,94.18,93.83,93.85,40800.0,76.136,76.1846,75.9015,75.9176,40800.0
2013-01-29 12:30:00,93.85,93.94,93.75,93.81,46400.0,75.9176,75.9904,75.8367,75.8853,46400.0
2013-01-29 13:00:00,93.81,93.95,93.8,93.9,29900.0,75.8853,75.9985,75.8772,75.9581,29900.0
2013-01-29 13:30:00,93.9,94.08,93.88,94.03,54400.0,75.9581,76.1037,75.9419,76.0632,54400.0
2013-01-29 14:00:00,94.03,94.03,93.87,93.92,40000.0,76.0632,76.0632,75.9338,75.9743,40000.0
2013-01-29 14:30:00,93.92,94.17,93.87,94.07,63200.0,75.9743,76.1765,75.9338,76.0956,63200.0
2013-01-29 15:00:00,94.06,94.22,94.01,94.2,75900.0,76.0875,76.2169,76.0471,76.2008,75900.0
2013-01-29 15:30:00,94.19,94.23,94.05,94.14,182900.0,76.1927,76.225,76.0794,76.1522,182900.0
2013-01-30 09:30:00,94.1,94.77,93.94,94.27,83900.0,76.1199,76.6619,75.9904,76.2574,83900.0
2013-01-30 10:00:00,94.24,94.31,93.88,94.12,63000.0,76.2331,76.2897,75.9419,76.136,63000.0
2013-01-30 10:30:00,94.07,94.17,93.71,93.85,89300.0,76.0956,76.1765,75.8044,75.9176,89300.0
2013-01-30 11:00:00,93.88,93.94,93.81,93.9,69200.0,75.9419,75.9904,75.8853,75.9581,69200.0
2013-01-30 11:30:00,93.9,94.46,93.88,94.36,105500.0,75.9581,76.4111,75.9419,76.3302,105500.0
2013-01-30 12:00:00,94.39,94.45,93.97,93.97,69100.0,76.3545,76.403,76.0147,76.0147,69100.0
2013-01-30 12:30:00,94.01,94.1,93.89,94.08,42400.0,76.0471,76.1199,75.95,76.1037,42400.0
2013-01-30 13:00:00,94.09,94.13,93.84,94.03,38500.0,76.1118,76.1441,75.9095,76.0632,38500.0
2013-01-30 13:30:00,94.04,94.13,93.87,94.01,52100.0,76.0713,76.1441,75.9338,76.0471,52100.0
2013-01-30 14:00:00,94.01,94.02,93.43,93.66,75700.0,76.0471,76.0552,75.5779,75.7639,75700.0
2013-01-30 14:30:00,93.64,93.77,93.45,93.61,62100.0,75.7478,75.8529,75.5941,75.7235,62100.0
2013-01-30 15:00:00,93.6,93.63,93.23,93.34,74100.0,75.7154,75.7397,75.4161,75.5051,74100.0
2013-01-30 15:30:00,93.33,93.37,93.09,93.28,194500.0,75.497,75.5294,75.3029,75.4566,194500.0
2013-01-31 09:30:00,93.41,93.94,92.86,93.78,147700.0,75.5617,75.9904,75.1168,75.861,147700.0
2013-01-31 10:00:00,93.8,94.14,93.6,93.65,55500.0,75.8772,76.1522,75.7154,75.7559,55500.0
2013-01-31 10:30:00,93.64,93.79,93.58,93.58,43500.0,75.7478,75.8691,75.6992,75.6992,43500.0
2013-01-31 11:00:00,93.58,93.67,93.3,93.47,61200.0,75.6992,75.772,75.4727,75.6102,61200.0
2013-01-31 11:30:00,93.4,93.4,92.97,93.33,64600.0,75.5536,75.5536,75.2058,75.497,64600.0
2013-01-31 12:00:00,93.34,93.39,92.83,92.83,61800.0,75.5051,75.5455,75.0925,75.0925,61800.0
2013-01-31 12:30:00,92.83,93.35,92.8,93.27,37400.0,75.0925,75.5132,75.0683,75.4485,37400.0
2013-01-31 13:00:00,93.28,93.29,93.11,93.25,28800.0,75.4566,75.4646,75.319,75.4323,28800.0
2013-01-31 13:30:00,93.27,93.51,93.25,93.43,28300.0,75.4485,75.6426,75.4323,75.5779,28300.0
2013-01-31 14:00:00,93.43,93.44,93.19,93.19,27200.0,75.5779,75.586,75.3837,75.3837,27200.0
2013-01-31 14:30:00,93.21,93.36,93.17,93.18,70100.0,75.3999,75.5213,75.3676,75.3757,70100.0
2013-01-31 15:00:00,93.17,93.27,93.08,93.22,84100.0,75.3676,75.4485,75.2948,75.408,84100.0
2013-01-31 15:30:00,93.22,93.27,92.97,93.02,216000.0,75.408,75.4485,75.2058,75.2462,216000.0
2013-02-01 09:30:00,94.11,94.11,93.34,93.62,102200.0,76.128,76.128,75.5051,75.7316,102200.0
2013-02-01 10:00:00,93.75,94.09,93.5,93.62,326000.0,75.8367,76.1118,75.6345,75.7316,326000.0
2013-02-01 10:30:00,93.63,93.85,93.63,93.79,98700.0,75.7397,75.9176,75.7397,75.8691,98700.0
2013-02-01 11:00:00,93.78,93.88,93.65,93.66,66700.0,75.861,75.9419,75.7559,75.7639,66700.0
2013-02-01 11:30:00,93.67,93.99,93.65,93.99,93200.0,75.772,76.0309,75.7559,76.0309,93200.0
2013-02-01 12:00:00,93.98,94.02,93.93,93.97,59200.0,76.0228,76.0552,75.9824,76.0147,59200.0
2013-02-01 12:30:00,93.98,93.99,93.88,93.95,47000.0,76.0228,76.0309,75.9419,75.9985,47000.0
2013-02-01 13:00:00,93.94,94.06,93.89,94.05,62900.0,75.9904,76.0875,75.95,76.0794,62900.0
2013-02-01 13:30:00,94.04,94.06,93.89,93.92,53600.0,76.0713,76.0875,75.95,75.9743,53600.0
2013-02-01 14:00:00,93.91,93.95,93.78,93.84,56900.0,75.9662,75.9985,75.861,75.9095,56900.0
2013-02-01 14:30:00,93.83,93.88,93.69,93.78,94800.0,75.9015,75.9419,75.7882,75.861,94800.0
2013-02-01 15:00:00,93.78,93.8,93.66,93.73,127900.0,75.861,75.8772,75.7639,75.8206,127900.0
2013-02-01 15:30:00,93.71,93.93,93.65,93.86,231600.0,75.8044,75.9824,75.7559,75.9257,231600.0
2013-02-04 09:30:00,93.05,93.59,92.55,93.5,84300.0,75.2705,75.7073,74.866,75.6345,84300.0
2013-02-04 10:00:00,93.48,93.64,93.08,93.3,101500.0,75.6183,75.7478,75.2948,75.4727,101500.0
2013-02-04 10:30:00,93.28,93.39,93.02,93.03,50400.0,75.4566,75.5455,75.2462,75.2543,50400.0
2013-02-04 11:00:00,93.03,93.04,92.71,92.81,67800.0,75.2543,75.2624,74.9955,75.0764,67800.0
2013-02-04 11:30:00,92.79,92.88,92.52,92.59,62100.0,75.0602,75.133,74.8418,74.8984,62100.0
2013-02-04 12:00:00,92.64,92.72,92.49,92.66,61600.0,74.9388,75.0036,74.8175,74.955,61600.0
2013-02-04 12:30:00,92.63,92.91,92.63,92.76,34400.0,74.9308,75.1572,74.9308,75.0359,34400.0
2013-02-04 13:00:00,92.76,92.95,92.72,92.81,23100.0,75.0359,75.1896,75.0036,75.0764,23100.0
2013-02-04 13:30:00,92.84,92.88,92.62,92.77,38800.0,75.1006,75.133,74.9227,75.044,38800.0
2013-02-04 14:00:00,92.78,92.9,92.7,92.87,59700.0,75.0521,75.1492,74.9874,75.1249,59700.0
2013-02-04 14:30:00,92.85,92.99,92.7,92.86,75500.0,75.1087,75.222,74.9874,75.1168,75500.0
2013-02-04 15:00:00,92.85,92.87,92.7,92.79,94500.0,75.1087,75.1249,74.9874,75.0602,94500.0
2013-02-04 15:30:00,92.78,92.82,92.45,92.51,192200.0,75.0521,75.0844,74.7851,74.8337,192200.0
2013-02-05 09:30:00,93.5,93.67,93.05,93.62,155200.0,75.6345,75.772,75.2705,75.7316,155200.0
2013-02-05 10:00:00,93.52,93.73,93.43,93.53,89700.0,75.6507,75.8206,75.5779,75.6588,89700.0
2013-02-05 10:30:00,93.57,93.71,93.48,93.58,147100.0,75.6911,75.8044,75.6183,75.6992,147100.0
2013-02-05 11:00:00,93.58,93.7,93.5,93.56,100100.0,75.6992,75.7963,75.6345,75.6831,100100.0
2013-02-05 11:30:00,93.53,93.66,93.39,93.59,43100.0,75.6588,75.7639,75.5455,75.7073,43100.0
2013-02-05 12:00:00,93.58,93.72,93.51,93.61,69900.0,75.6992,75.8125,75.6426,75.7235,69900.0
2013-02-05 12:30:00,93.58,93.74,93.58,93.7,90500.0,75.6992,75.8287,75.6992,75.7963,90500.0
2013-02-05 13:00:00,93.69,94.02,93.68,93.92,134000.0,75.7882,76.0552,75.7801,75.9743,134000.0
2013-02-05 13:30:00,93.92,93.99,93.83,93.85,185400.0,75.9743,76.0309,75.9015,75.9176,185400.0
2013-02-05 14:00:00,93.87,94.15,93.81,94.09,107900.0,75.9338,76.1603,75.8853,76.1118,107900.0
2013-02-05 14:30:00,94.1,94.19,94.01,94.14,80700.0,76.1199,76.1927,76.0471,76.1522,80700.0
2013-02-05 15:00:00,94.14,94.36,93.95,93.97,124400.0,76.1522,76.3302,75.9985,76.0147,124400.0
2013-02-05 15:30:00,93.97,94.09,93.8,93.94,208400.0,76.0147,76.1118,75.8772,75.9904,208400.0
2013-02-06 09:30:00,92.88,93.22,92.13,93.03,86300.0,75.4787,75.755,74.8692,75.6006,86300.0
2013-02-06 10:00:00,93.04,93.39,92.94,93.25,49200.0,75.6087,75.8931,75.5275,75.7794,49200.0
2013-02-06 10:30:00,93.28,93.36,93.1,93.34,91900.0,75.8038,75.8688,75.6575,75.8525,91900.0
2013-02-06 11:00:00,93.37,93.83,93.35,93.83,53600.0,75.8769,76.2507,75.8606,76.2507,53600.0
2013-02-06 11:30:00,93.81,93.81,93.51,93.77,42800.0,76.2345,76.2345,75.9907,76.202,42800.0
2013-02-06 12:00:00,93.76,93.8,93.51,93.51,36900.0,76.1938,76.2263,75.9907,75.9907,36900.0
2013-02-06 12:30:00,93.49,93.65,93.47,93.57,26000.0,75.9744,76.1044,75.9582,76.0394,26000.0
2013-02-06 13:00:00,93.56,93.57,93.2,93.23,31100.0,76.0313,76.0394,75.7387,75.7631,31100.0
2013-02-06 13:30:00,93.19,93.38,93.15,93.25,50700.0,75.7306,75.885,75.6981,75.7794,50700.0
2013-02-06 14:00:00,93.24,93.52,93.23,93.51,37300.0,75.7713,75.9988,75.7631,75.9907,37300.0
2013-02-06 14:30:00,93.52,93.59,93.36,93.4,103700.0,75.9988,76.0557,75.8688,75.9013,103700.0
2013-02-06 15:00:00,93.4,93.55,93.38,93.55,88000.0,75.9013,76.0232,75.885,76.0232,88000.0
2013-02-06 15:30:00,93.55,93.55,93.28,93.45,223400.0,76.0232,76.0232,75.8038,75.9419,223400.0
2013-02-07 09:30:00,93.68,94.64,93.67,93.95,103700.0,76.1288,76.909,76.1207,76.3482,103700.0
2013-02-07 10:00:00,94.01,94.02,93.28,93.28,53300.0,76.397,76.4051,75.8038,75.8038,53300.0
2013-02-07 10:30:00,93.29,93.58,93.24,93.58,136500.0,75.8119,76.0476,75.7713,76.0476,136500.0
2013-02-07 11:00:00,93.57,93.6,93.32,93.4,52000.0,76.0394,76.0638,75.8363,75.9013,52000.0
2013-02-07 11:30:00,93.41,93.41,93.06,93.12,43600.0,75.9094,75.9094,75.625,75.6737,43600.0
2013-02-07 12:00:00,93.1,93.67,93.09,93.67,59500.0,75.6575,76.1207,75.6494,76.1207,59500.0
2013-02-07 12:30:00,93.68,93.78,93.46,93.46,69200.0,76.1288,76.2101,75.95,75.95,69200.0
2013-02-07 13:00:00,93.49,93.59,93.37,93.59,55600.0,75.9744,76.0557,75.8769,76.0557,55600.0
2013-02-07 13:30:00,93.56,93.89,93.45,93.88,37400.0,76.0313,76.2995,75.9419,76.2913,37400.0
2013-02-07 14:00:00,93.88,93.95,93.69,93.84,45800.0,76.2913,76.3482,76.1369,76.2588,45800.0
2013-02-07 14:30:00,93.85,93.86,93.57,93.76,40400.0,76.267,76.2751,76.0394,76.1938,40400.0
2013-02-07 15:00:00,93.74,93.88,93.56,93.62,87800.0,76.1776,76.2913,76.0313,76.0801,87800.0
2013-02-07 15:30:00,93.64,93.84,93.5,93.83,156500.0,76.0963,76.2588,75.9825,76.2507,156500.0
2013-02-08 09:30:00,93.83,94.48,93.69,94.21,45500.0,76.2507,76.7789,76.1369,76.5595,45500.0
2013-02-08 10:00:00,94.19,94.31,93.96,94.06,33500.0,76.5433,76.6408,76.3564,76.4376,33500.0
2013-02-08 10:30:00,94.07,94.36,94.02,94.15,46100.0,76.4457,76.6814,76.4051,76.5108,46100.0
2013-02-08 11:00:00,94.11,94.11,93.88,93.92,18200.0,76.4783,76.4783,76.2913,76.3239,18200.0
2013-02-08 11:30:00,93.91,94.24,93.88,94.24,36600.0,76.3157,76.5839,76.2913,76.5839,36600.0
2013-02-08 12:00:00,94.24,94.28,94.11,94.16,31700.0,76.5839,76.6164,76.4783,76.5189,31700.0
2013-02-08 12:30:00,94.16,94.24,94.03,94.17,22000.0,76.5189,76.5839,76.4132,76.527,22000.0
2013-02-08 13:00:00,94.2,94.26,93.98,94.03,21400.0,76.5514,76.6002,76.3726,76.4132,21400.0
2013-02-08 13:30:00,94.04,94.16,94.0,94.02,19300.0,76.4214,76.5189,76.3889,76.4051,19300.0
2013-02-08 14:00:00,94.01,94.23,93.98,94.2,22300.0,76.397,76.5758,76.3726,76.5514,22300.0
2013-02-08 14:30:00,94.18,94.28,94.08,94.16,40700.0,76.5351,76.6164,76.4539,76.5189,40700.0
2013-02-08 15:00:00,94.15,94.23,94.1,94.13,37800.0,76.5108,76.5758,76.4701,76.4945,37800.0
2013-02-08 15:30:00,94.13,94.35,94.02,94.3,133300.0,76.4945,76.6733,76.4051,76.6327,133300.0
2013-02-11 09:30:00,94.1,94.5,93.43,94.08,65000.0,76.4701,76.7952,75.9257,76.4539,65000.0
2013-02-11 10:00:00,94.06,94.21,93.77,93.86,30000.0,76.4376,76.5595,76.202,76.2751,30000.0
2013-02-11 10:30:00,93.85,94.22,93.76,94.22,37300.0,76.267,76.5676,76.1938,76.5676,37300.0
2013-02-11 11:00:00,94.26,94.4,94.19,94.36,38600.0,76.6002,76.7139,76.5433,76.6814,38600.0
2013-02-11 11:30:00,94.38,94.47,94.31,94.35,33600.0,76.6977,76.7708,76.6408,76.6733,33600.0
2013-02-11 12:00:00,94.38,94.48,94.34,94.38,41900.0,76.6977,76.7789,76.6652,76.6977,41900.0
2013-02-11 12:30:00,94.36,94.36,94.18,94.21,16800.0,76.6814,76.6814,76.5351,76.5595,16800.0
2013-02-11 13:00:00,94.23,94.42,94.14,94.29,49400.0,76.5758,76.7302,76.5026,76.6245,49400.0
2013-02-11 13:30:00,94.29,94.44,94.29,94.44,33900.0,76.6245,76.7464,76.6245,76.7464,33900.0
2013-02-11 14:00:00,94.43,94.46,94.24,94.28,51400.0,76.7383,76.7627,76.5839,76.6164,51400.0
2013-02-11 14:30:00,94.26,94.44,94.23,94.4,44200.0,76.6002,76.7464,76.5758,76.7139,44200.0
2013-02-11 15:00:00,94.4,94.49,94.33,94.37,44100.0,76.7139,76.7871,76.657,76.6895,44100.0
2013-02-11 15:30:00,94.36,94.57,94.32,94.39,114400.0,76.6814,76.8521,76.6489,76.7058,114400.0
2013-02-12 09:30:00,94.28,94.74,93.95,94.57,50900.0,76.6164,76.9902,76.3482,76.8521,50900.0
2013-02-12 10:00:00,94.61,94.7,94.51,94.6,38400.0,76.8846,76.9577,76.8033,76.8765,38400.0
2013-02-12 10:30:00,94.59,94.83,94.54,94.79,33800.0,76.8683,77.0634,76.8277,77.0309,33800.0
2013-02-12 11:00:00,94.83,94.87,94.7,94.85,32900.0,77.0634,77.0959,76.9577,77.0796,32900.0
2013-02-12 11:30:00,94.87,94.93,94.76,94.82,44700.0,77.0959,77.1446,77.0065,77.0552,44700.0
2013-02-12 12:00:00,94.81,94.93,94.74,94.93,41800.0,77.0471,77.1446,76.9902,77.1446,41800.0
2013-02-12 12:30:00,94.92,95.38,94.89,95.34,338900.0,77.1365,77.5103,77.1121,77.4778,338900.0
2013-02-12 13:00:00,95.34,95.44,95.27,95.27,38200.0,77.4778,77.5591,77.4209,77.4209,38200.0
2013-02-12 13:30:00,95.28,95.42,95.22,95.33,73100.0,77.4291,77.5428,77.3803,77.4697,73100.0
2013-02-12 14:00:00,95.33,95.59,95.25,95.29,86900.0,77.4697,77.681,77.4047,77.4372,86900.0
2013-02-12 14:30:00,95.3,95.3,94.95,94.98,83800.0,77.4453,77.4453,77.1609,77.1853,83800.0
2013-02-12 15:00:00,94.97,95.11,94.95,95.06,67200.0,77.1771,77.2909,77.1609,77.2503,67200.0
2013-02-12 15:30:00,95.04,95.18,95.01,95.18,147200.0,77.234,77.3478,77.2096,77.3478,147200.0
2013-02-13 09:30:00,95.6,96.56,95.37,95.68,229200.0,77.6891,78.4692,77.5022,77.7541,229200.0
2013-02-13 10:00:00,95.69,96.27,95.68,96.19,105400.0,77.7622,78.2336,77.7541,78.1686,105400.0
2013-02-13 10:30:00,96.21,96.44,95.88,96.09,142900.0,78.1848,78.3717,77.9166,78.0873,142900.0
2013-02-13 11:00:00,96.07,96.24,95.92,96.19,114700.0,78.071,78.2092,77.9491,78.1686,114700.0
2013-02-13 11:30:00,96.17,96.34,95.9,96.0,166600.0,78.1523,78.2905,77.9329,78.0142,166600.0
2013-02-13 12:00:00,96.0,96.27,95.96,96.08,101400.0,78.0142,78.2336,77.9817,78.0792,101400.0
2013-02-13 12:30:00,96.08,96.19,96.03,96.17,57400.0,78.0792,78.1686,78.0385,78.1523,57400.0
2013-02-13 13:00:00,96.16,96.19,96.03,96.12,65000.0,78.1442,78.1686,78.0385,78.1117,65000.0
2013-02-13 13:30:00,96.12,96.2,96.03,96.16,79600.0,78.1117,78.1767,78.0385,78.1442,79600.0
2013-02-13 14:00:00,96.15,96.27,96.09,96.11,56300.0,78.1361,78.2336,78.0873,78.1035,56300.0
2013-02-13 14:30:00,96.1,96.13,95.92,96.09,58300.0,78.0954,78.1198,77.9491,78.0873,58300.0
2013-02-13 15:00:00,96.09,96.13,95.9,96.05,94900.0,78.0873,78.1198,77.9329,78.0548,94900.0
2013-02-13 15:30:00,96.06,96.34,95.98,96.33,200900.0,78.0629,78.2905,77.9979,78.2823,200900.0
2013-02-14 09:30:00,95.77,96.51,95.53,96.51,92900.0,77.8272,78.4286,77.6322,78.4286,92900.0
2013-02-14 10:00:00,96.49,96.76,96.37,96.73,94600.0,78.4124,78.6318,78.3148,78.6074,94600.0
2013-02-14 10:30:00,96.69,97.03,96.59,96.95,82300.0,78.5749,78.8512,78.4936,78.7862,82300.0
2013-02-14 11:00:00,96.95,96.96,96.76,96.79,48900.0,78.7862,78.7943,78.6318,78.6561,48900.0
2013-02-14 11:30:00,96.75,96.83,96.69,96.82,44700.0,78.6236,78.6887,78.5749,78.6805,44700.0
2013-02-14 12:00:00,96.82,96.85,96.67,96.69,39500.0,78.6805,78.7049,78.5586,78.5749,39500.0
2013-02-14 12:30:00,96.67,96.81,96.61,96.79,23500.0,78.5586,78.6724,78.5099,78.6561,23500.0
2013-02-14 13:00:00,96.79,96.82,96.51,96.54,25000.0,78.6561,78.6805,78.4286,78.453,25000.0
2013-02-14 13:30:00,96.53,96.62,96.39,96.55,26400.0,78.4449,78.518,78.3311,78.4611,26400.0
2013-02-14 14:00:00,96.54,96.62,96.4,96.58,64700.0,78.453,78.518,78.3392,78.4855,64700.0
2013-02-14 14:30:00,96.58,96.61,96.35,96.45,52600.0,78.4855,78.5099,78.2986,78.3798,52600.0
2013-02-14 15:00:00,96.45,96.47,96.31,96.4,66200.0,78.3798,78.3961,78.2661,78.3392,66200.0
2013-02-14 15:30:00,96.41,96.43,96.19,96.33,175000.0,78.3473,78.3636,78.1686,78.2823,175000.0
2013-02-15 09:30:00,96.27,97.29,95.94,96.02,165700.0,78.2336,79.0625,77.9654,78.0304,165700.0
2013-02-15 10:00:00,96.06,96.31,95.84,95.88,45200.0,78.0629,78.2661,77.8841,77.9166,45200.0
2013-02-15 10:30:00,95.85,96.2,95.71,96.16,33400.0,77.8923,78.1767,77.7785,78.1442,33400.0
2013-02-15 11:00:00,96.16,96.29,96.06,96.21,90600.0,78.1442,78.2498,78.0629,78.1848,90600.0
2013-02-15 11:30:00,96.18,96.28,96.01,96.14,79900.0,78.1604,78.2417,78.0223,78.1279,79900.0
2013-02-15 12:00:00,96.12,96.16,95.95,96.05,85300.0,78.1117,78.1442,77.9735,78.0548,85300.0
2013-02-15 12:30:00,96.05,96.22,96.03,96.12,50800.0,78.0548,78.1929,78.0385,78.1117,50800.0
2013-02-15 13:00:00,96.11,96.25,96.11,96.21,52000.0,78.1035,78.2173,78.1035,78.1848,52000.0
2013-02-15 13:30:00,96.2,96.23,96.16,96.18,55600.0,78.1767,78.2011,78.1442,78.1604,55600.0
2013-02-15 14:00:00,96.18,96.23,95.9,95.91,56300.0,78.1604,78.2011,77.9329,77.941,56300.0
2013-02-15 14:30:00,95.91,96.06,95.79,95.93,45500.0,77.941,78.0629,77.8435,77.9573,45500.0
2013-02-15 15:00:00,95.93,96.01,95.82,95.91,64200.0,77.9573,78.0223,77.8679,77.941,64200.0
2013-02-15 15:30:00,95.91,96.12,95.89,96.01,217600.0,77.941,78.1117,77.9248,78.0223,217600.0
2013-02-19 09:30:00,96.31,97.38,96.28,97.23,107000.0,78.2661,79.1356,78.2417,79.0137,107000.0
2013-02-19 10:00:00,97.23,97.3,96.76,96.92,110300.0,79.0137,79.0706,78.6318,78.7618,110300.0
2013-02-19 10:30:00,96.92,97.0,96.84,96.9,60900.0,78.7618,78.8268,78.6968,78.7455,60900.0
2013-02-19 11:00:00,96.9,97.04,96.83,97.02,33200.0,78.7455,78.8593,78.6887,78.8431,33200.0
2013-02-19 11:30:00,97.0,97.09,96.89,97.06,77200.0,78.8268,78.8999,78.7374,78.8756,77200.0
2013-02-19 12:00:00,97.05,97.06,97.0,97.01,41300.0,78.8674,78.8756,78.8268,78.8349,41300.0
2013-02-19 12:30:00,97.04,97.06,97.0,97.04,51500.0,78.8593,78.8756,78.8268,78.8593,51500.0
2013-02-19 13:00:00,97.05,97.08,97.0,97.02,45400.0,78.8674,78.8918,78.8268,78.8431,45400.0
2013-02-19 13:30:00,97.03,97.18,97.02,97.15,28000.0,78.8512,78.9731,78.8431,78.9487,28000.0
2013-02-19 14:00:00,97.16,97.35,97.14,97.22,67800.0,78.9568,79.1112,78.9406,79.0056,67800.0
2013-02-19 14:30:00,97.2,97.34,97.17,97.32,50900.0,78.9893,79.1031,78.965,79.0869,50900.0
2013-02-19 15:00:00,97.3,97.5,97.28,97.41,94300.0,79.0706,79.2331,79.0543,79.16,94300.0
2013-02-19 15:30:00,97.41,97.5,97.15,97.45,180200.0,79.16,79.2331,78.9487,79.1925,180200.0
2013-02-20 09:30:00,97.43,97.43,96.69,97.0,104900.0,79.1762,79.1762,78.5749,78.8268,104900.0
2013-02-20 10:00:00,97.01,97.17,96.85,97.1,84500.0,78.8349,78.965,78.7049,78.9081,84500.0
2013-02-20 10:30:00,97.09,97.14,96.75,96.75,60400.0,78.8999,78.9406,78.6236,78.6236,60400.0
2013-02-20 11:00:00,96.75,96.75,96.25,96.27,92100.0,78.6236,78.6236,78.2173,78.2336,92100.0
2013-02-20 11:30:00,96.25,96.28,95.86,95.89,92500.0,78.2173,78.2417,77.9004,77.9248,92500.0
2013-02-20 12:00:00,95.88,96.18,95.73,96.18,89700.0,77.9166,78.1604,77.7947,78.1604,89700.0
2013-02-20 12:30:00,96.15,96.27,95.93,96.04,68500.0,78.1361,78.2336,77.9573,78.0467,68500.0
2013-02-20 13:00:00,96.04,96.04,95.82,95.85,42900.0,78.0467,78.0467,77.8679,77.8923,42900.0
2013-02-20 13:30:00,95.84,95.84,95.61,95.71,58300.0,77.8841,77.8841,77.6972,77.7785,58300.0
2013-02-20 14:00:00,95.69,95.99,95.54,95.88,105300.0,77.7622,78.006,77.6403,77.9166,105300.0
2013-02-20 14:30:00,95.85,95.91,95.38,95.45,115900.0,77.8923,77.941,77.5103,77.5672,115900.0
2013-02-20 15:00:00,95.44,95.44,95.03,95.08,82800.0,77.5591,77.5591,77.2259,77.2665,82800.0
2013-02-20 15:30:00,95.08,95.25,94.75,94.98,215600.0,77.2665,77.4047,76.9983,77.1853,215600.0
2013-02-21 09:30:00,94.58,94.58,94.0,94.06,87300.0,76.8602,76.8602,76.3889,76.4376,87300.0
2013-02-21 10:00:00,94.04,94.04,93.75,93.83,100300.0,76.4214,76.4214,76.1857,76.2507,100300.0
2013-02-21 10:30:00,93.83,93.9,93.55,93.62,105900.0,76.2507,76.3076,76.0232,76.0801,105900.0
2013-02-21 11:00:00,93.63,93.72,93.38,93.46,117900.0,76.0882,76.1613,75.885,75.95,117900.0
2013-02-21 11:30:00,93.47,93.59,93.32,93.45,38600.0,75.9582,76.0557,75.8363,75.9419,38600.0
2013-02-21 12:00:00,93.45,93.49,93.29,93.44,41100.0,75.9419,75.9744,75.8119,75.9338,41100.0
2013-02-21 12:30:00,93.46,93.46,93.13,93.23,80300.0,75.95,75.95,75.6819,75.7631,80300.0
2013-02-21 13:00:00,93.23,93.28,92.96,92.96,84200.0,75.7631,75.8038,75.5437,75.5437,84200.0
2013-02-21 13:30:00,92.96,93.08,92.91,93.0,60100.0,75.5437,75.6412,75.5031,75.5762,60100.0
2013-02-21 14:00:00,92.99,93.04,92.62,92.7,65800.0,75.5681,75.6087,75.2674,75.3324,65800.0
2013-02-21 14:30:00,92.69,92.98,92.67,92.95,86700.0,75.3243,75.56,75.308,75.5356,86700.0
2013-02-21 15:00:00,92.96,93.56,92.87,93.51,101500.0,75.5437,76.0313,75.4706,75.9907,101500.0
2013-02-21 15:30:00,93.51,93.58,93.07,93.22,217300.0,75.9907,76.0476,75.6331,75.755,217300.0
2013-02-22 09:30:00,93.89,94.41,93.62,93.7,76500.0,76.2995,76.722,76.0801,76.1451,76500.0
2013-02-22 10:00:00,93.68,94.2,93.66,93.94,72500.0,76.1288,76.5514,76.1126,76.3401,72500.0
2013-02-22 10:30:00,93.91,94.17,93.87,93.99,66200.0,76.3157,76.527,76.2832,76.3807,66200.0
2013-02-22 11:00:00,93.98,94.24,93.95,94.18,35800.0,76.3726,76.5839,76.3482,76.5351,35800.0
2013-02-22 11:30:00,94.19,94.3,94.16,94.26,37700.0,76.5433,76.6327,76.5189,76.6002,37700.0
2013-02-22 12:00:00,94.27,94.46,94.25,94.39,31300.0,76.6083,76.7627,76.592,76.7058,31300.0
2013-02-22 12:30:00,94.39,94.64,94.34,94.54,52600.0,76.7058,76.909,76.6652,76.8277,52600.0
2013-02-22 13:00:00,94.53,94.55,94.23,94.25,33700.0,76.8196,76.8358,76.5758,76.592,33700.0
2013-02-22 13:30:00,94.26,94.48,94.26,94.39,67200.0,76.6002,76.7789,76.6002,76.7058,67200.0
2013-02-22 14:00:00,94.37,94.39,94.12,94.24,63300.0,76.6895,76.7058,76.4864,76.5839,63300.0
2013-02-22 14:30:00,94.24,94.38,94.16,94.28,50900.0,76.5839,76.6977,76.5189,76.6164,50900.0
2013-02-22 15:00:00,94.27,94.45,94.26,94.41,50400.0,76.6083,76.7546,76.6002,76.722,50400.0
2013-02-22 15:30:00,94.44,94.55,94.39,94.55,110600.0,76.7464,76.8358,76.7058,76.8358,110600.0
2013-02-25 09:30:00,95.09,95.25,94.29,94.77,69500.0,77.2746,77.4047,76.6245,77.0146,69500.0
2013-02-25 10:00:00,94.82,94.92,94.1,94.13,80100.0,77.0552,77.1365,76.4701,76.4945,80100.0
2013-02-25 10:30:00,94.2,94.38,93.88,94.02,101500.0,76.5514,76.6977,76.2913,76.4051,101500.0
2013-02-25 11:00:00,94.0,94.14,93.8,93.96,98900.0,76.3889,76.5026,76.2263,76.3564,98900.0
2013-02-25 11:30:00,93.98,93.99,93.27,93.42,91600.0,76.3726,76.3807,75.7956,75.9175,91600.0
2013-02-25 12:00:00,93.42,93.65,93.37,93.52,86700.0,75.9175,76.1044,75.8769,75.9988,86700.0
2013-02-25 12:30:00,93.55,93.67,93.39,93.63,48000.0,76.0232,76.1207,75.8931,76.0882,48000.0
2013-02-25 13:00:00,93.63,93.72,93.27,93.27,48900.0,76.0882,76.1613,75.7956,75.7956,48900.0
2013-02-25 13:30:00,93.28,93.32,92.65,92.69,90500.0,75.8038,75.8363,75.2918,75.3243,90500.0
2013-02-25 14:00:00,92.67,92.72,92.21,92.23,190500.0,75.308,75.3487,74.9342,74.9505,190500.0
2013-02-25 14:30:00,92.29,92.55,92.17,92.41,91700.0,74.9992,75.2105,74.9017,75.0968,91700.0
2013-02-25 15:00:00,92.41,92.49,91.62,91.65,169200.0,75.0968,75.1618,74.4548,74.4791,169200.0
2013-02-25 15:30:00,91.65,91.75,90.83,90.9,362000.0,74.4791,74.5604,73.8128,73.8697,362000.0
2013-02-26 09:30:00,91.63,91.71,91.18,91.57,113200.0,74.4629,74.5279,74.0972,74.4141,113200.0
2013-02-26 10:00:00,91.61,92.27,91.5,91.5,102800.0,74.4466,74.983,74.3572,74.3572,102800.0
2013-02-26 10:30:00,91.47,91.47,91.09,91.31,285200.0,74.3329,74.3329,74.0241,74.2028,285200.0
2013-02-26 11:00:00,91.26,91.35,91.04,91.14,97500.0,74.1622,74.2353,73.9834,74.0647,97500.0
2013-02-26 11:30:00,91.13,91.46,91.04,91.22,89400.0,74.0566,74.3247,73.9834,74.1297,89400.0
2013-02-26 12:00:00,91.22,91.39,91.07,91.27,118600.0,74.1297,74.2679,74.0078,74.1703,118600.0
2013-02-26 12:30:00,91.25,91.57,91.18,91.48,101700.0,74.1541,74.4141,74.0972,74.341,101700.0
2013-02-26 13:00:00,91.48,91.57,91.22,91.3,85200.0,74.341,74.4141,74.1297,74.1947,85200.0
2013-02-26 13:30:00,91.29,91.68,91.29,91.59,78800.0,74.1866,74.5035,74.1866,74.4304,78800.0
2013-02-26 14:00:00,91.61,91.75,91.48,91.71,85700.0,74.4466,74.5604,74.341,74.5279,85700.0
2013-02-26 14:30:00,91.72,91.83,91.49,91.56,52700.0,74.536,74.6254,74.3491,74.406,52700.0
2013-02-26 15:00:00,91.59,91.72,91.47,91.55,88600.0,74.4304,74.536,74.3329,74.3979,88600.0
2013-02-26 15:30:00,91.55,91.82,91.45,91.65,224800.0,74.3979,74.6173,74.3166,74.4791,224800.0
2013-02-27 09:30:00,91.5,92.46,91.45,92.18,42200.0,74.3572,75.1374,74.3166,74.9098,42200.0
2013-02-27 10:00:00,92.18,93.1,92.18,93.08,123100.0,74.9098,75.6575,74.9098,75.6412,123100.0
2013-02-27 10:30:00,93.01,93.64,92.98,93.1,88900.0,75.5843,76.0963,75.56,75.6575,88900.0
2013-02-27 11:00:00,93.11,93.48,93.08,93.19,66000.0,75.6656,75.9663,75.6412,75.7306,66000.0
2013-02-27 11:30:00,93.19,93.41,93.07,93.26,51400.0,75.7306,75.9094,75.6331,75.7875,51400.0
2013-02-27 12:00:00,93.25,93.3,93.05,93.07,91800.0,75.7794,75.82,75.6168,75.6331,91800.0
2013-02-27 12:30:00,93.08,93.19,92.9,92.91,74400.0,75.6412,75.7306,75.495,75.5031,74400.0
2013-02-27 13:00:00,92.92,92.95,92.67,92.76,88100.0,75.5112,75.5356,75.308,75.3812,88100.0
2013-02-27 13:30:00,92.78,92.93,92.76,92.85,49400.0,75.3974,75.5193,75.3812,75.4543,49400.0
2013-02-27 14:00:00,92.86,93.15,92.84,93.08,71700.0,75.4624,75.6981,75.4462,75.6412,71700.0
2013-02-27 14:30:00,93.06,93.51,93.03,93.51,111300.0,75.625,75.9907,75.6006,75.9907,111300.0
2013-02-27 15:00:00,93.49,93.75,93.33,93.6,86400.0,75.9744,76.1857,75.8444,76.0638,86400.0
2013-02-27 15:30:00,93.61,93.77,93.48,93.55,135100.0,76.0719,76.202,75.9663,76.0232,135100.0
2013-02-28 09:30:00,93.65,94.61,93.06,94.31,91400.0,76.1044,76.8846,75.625,76.6408,91400.0
2013-02-28 10:00:00,94.25,94.38,93.99,94.14,59500.0,76.592,76.6977,76.3807,76.5026,59500.0
2013-02-28 10:30:00,94.13,94.13,93.44,93.51,73100.0,76.4945,76.4945,75.9338,75.9907,73100.0
2013-02-28 11:00:00,93.49,94.17,93.43,94.17,54400.0,75.9744,76.527,75.9257,76.527,54400.0
2013-02-28 11:30:00,94.17,94.21,93.98,94.06,53400.0,76.527,76.5595,76.3726,76.4376,53400.0
2013-02-28 12:00:00,94.04,94.15,93.93,94.12,30400.0,76.4214,76.5108,76.332,76.4864,30400.0
2013-02-28 12:30:00,94.09,94.37,94.09,94.2,24500.0,76.462,76.6895,76.462,76.5514,24500.0
2013-02-28 13:00:00,94.21,94.88,94.2,94.85,149800.0,76.5595,77.104,76.5514,77.0796,149800.0
2013-02-28 13:30:00,94.83,95.04,94.73,94.88,68000.0,77.0634,77.234,76.9821,77.104,68000.0
2013-02-28 14:00:00,94.89,95.2,94.86,95.17,41200.0,77.1121,77.364,77.0877,77.3397,41200.0
2013-02-28 14:30:00,95.2,95.26,94.98,95.04,55900.0,77.364,77.4128,77.1853,77.234,55900.0
2013-02-28 15:00:00,95.03,95.03,94.68,94.76,72800.0,77.2259,77.2259,76.9415,77.0065,72800.0
2013-02-28 15:30:00,94.76,94.88,94.47,94.47,119000.0,77.0065,77.104,76.7708,76.7708,119000.0
2013-03-01 09:30:00,93.82,93.95,92.75,93.46,84900.0,76.2426,76.3482,75.3731,75.95,84900.0
2013-03-01 10:00:00,93.41,94.32,93.37,94.14,122700.0,75.9094,76.6489,75.8769,76.5026,122700.0
2013-03-01 10:30:00,94.2,94.85,94.19,94.79,74100.0,76.5514,77.0796,76.5433,77.0309,74100.0
2013-03-01 11:00:00,94.8,94.9,94.44,94.44,101300.0,77.039,77.1202,76.7464,76.7464,101300.0
2013-03-01 11:30:00,94.47,94.61,94.11,94.5,43400.0,76.7708,76.8846,76.4783,76.7952,43400.0
2013-03-01 12:00:00,94.49,94.85,94.49,94.73,34400.0,76.7871,77.0796,76.7871,76.9821,34400.0
2013-03-01 12:30:00,94.73,94.84,94.64,94.82,24200.0,76.9821,77.0715,76.909,77.0552,24200.0
2013-03-01 13:00:00,94.8,94.85,94.53,94.63,45500.0,77.039,77.0796,76.8196,76.9008,45500.0
2013-03-01 13:30:00,94.67,94.67,94.29,94.43,59200.0,76.9333,76.9333,76.6245,76.7383,59200.0
2013-03-01 14:00:00,94.43,94.7,94.39,94.39,49500.0,76.7383,76.9577,76.7058,76.7058,49500.0
2013-03-01 14:30:00,94.39,94.41,94.08,94.31,34900.0,76.7058,76.722,76.4539,76.6408,34900.0
2013-03-01 15:00:00,94.31,94.45,94.19,94.22,42500.0,76.6408,76.7546,76.5433,76.5676,42500.0
2013-03-01 15:30:00,94.21,94.57,94.2,94.52,115000.0,76.5595,76.8521,76.5514,76.8114,115000.0
2013-03-04 09:30:00,94.15,94.17,93.41,93.98,53400.0,76.5108,76.527,75.9094,76.3726,53400.0
2013-03-04 10:00:00,93.97,94.12,93.43,93.63,92000.0,76.3645,76.4864,75.9257,76.0882,92000.0
2013-03-04 10:30:00,93.62,93.8,93.4,93.48,31200.0,76.0801,76.2263,75.9013,75.9663,31200.0
2013-03-04 11:00:00,93.49,93.67,93.35,93.61,38900.0,75.9744,76.1207,75.8606,76.0719,38900.0
2013-03-04 11:30:00,93.64,93.67,93.36,93.39,56600.0,76.0963,76.1207,75.8688,75.8931,56600.0
2013-03-04 12:00:00,93.41,93.43,92.6,92.69,56400.0,75.9094,75.9257,75.2512,75.3243,56400.0
2013-03-04 12:30:00,92.7,92.84,92.59,92.75,52100.0,75.3324,75.4462,75.243,75.3731,52100.0
2013-03-04 13:00:00,92.75,92.97,92.52,92.97,74000.0,75.3731,75.5518,75.1861,75.5518,74000.0
2013-03-04 13:30:00,92.99,93.18,92.86,93.09,34700.0,75.5681,75.7225,75.4624,75.6494,34700.0
2013-03-04 14:00:00,93.14,93.49,93.1,93.45,138300.0,75.69,75.9744,75.6575,75.9419,138300.0
2013-03-04 14:30:00,93.48,93.66,93.34,93.62,58400.0,75.9663,76.1126,75.8525,76.0801,58400.0
2013-03-04 15:00:00,93.62,93.68,93.33,93.51,81100.0,76.0801,76.1288,75.8444,75.9907,81100.0
2013-03-04 15:30:00,93.54,93.77,93.47,93.65,131100.0,76.015,76.202,75.9582,76.1044,131100.0
2013-03-05 09:30:00,94.54,95.95,94.54,95.47,136300.0,76.8277,77.9735,76.8277,77.5835,136300.0
2013-03-05 10:00:00,95.57,95.9,95.36,95.87,72000.0,77.6647,77.9329,77.4941,77.9085,72000.0
2013-03-05 10:30:00,95.88,96.51,95.87,96.37,115900.0,77.9166,78.4286,77.9085,78.3148,115900.0
2013-03-05 11:00:00,96.37,96.42,96.07,96.37,85900.0,78.3148,78.3555,78.071,78.3148,85900.0
2013-03-05 11:30:00,96.38,96.41,96.14,96.38,42700.0,78.323,78.3473,78.1279,78.323,42700.0
2013-03-05 12:00:00,96.4,96.49,96.31,96.48,57900.0,78.3392,78.4124,78.2661,78.4042,57900.0
2013-03-05 12:30:00,96.48,96.61,96.4,96.54,32200.0,78.4042,78.5099,78.3392,78.453,32200.0
2013-03-05 13:00:00,96.52,96.72,96.42,96.61,61300.0,78.4367,78.5993,78.3555,78.5099,61300.0
2013-03-05 13:30:00,96.6,96.7,96.32,96.37,69600.0,78.5017,78.583,78.2742,78.3148,69600.0
2013-03-05 14:00:00,96.39,96.62,96.33,96.41,52400.0,78.3311,78.518,78.2823,78.3473,52400.0
2013-03-05 14:30:00,96.39,96.63,96.31,96.53,75300.0,78.3311,78.5261,78.2661,78.4449,75300.0
2013-03-05 15:00:00,96.53,96.58,96.33,96.39,76500.0,78.4449,78.4855,78.2823,78.3311,76500.0
2013-03-05 15:30:00,96.4,96.59,96.32,96.43,205800.0,78.3392,78.4936,78.2742,78.3636,205800.0
2013-03-06 09:30:00,96.82,97.09,96.59,96.83,76400.0,78.6805,78.8999,78.4936,78.6887,76400.0
2013-03-06 10:00:00,96.85,97.21,96.82,96.95,101100.0,78.7049,78.9975,78.6805,78.7862,101100.0
2013-03-06 10:30:00,96.96,96.97,96.58,96.58,62800.0,78.7943,78.8024,78.4855,78.4855,62800.0
2013-03-06 11:00:00,96.56,96.64,96.05,96.05,66200.0,78.4692,78.5343,78.0548,78.0548,66200.0
2013-03-06 11:30:00,96.04,96.27,96.04,96.15,21300.0,78.0467,78.2336,78.0467,78.1361,21300.0
2013-03-06 12:00:00,96.14,96.34,95.93,96.23,57000.0,78.1279,78.2905,77.9573,78.2011,57000.0
2013-03-06 12:30:00,96.25,96.48,96.21,96.23,29300.0,78.2173,78.4042,78.1848,78.2011,29300.0
2013-03-06 13:00:00,96.23,96.62,96.21,96.56,32400.0,78.2011,78.518,78.1848,78.4692,32400.0
2013-03-06 13:30:00,96.56,96.57,96.35,96.37,20100.0,78.4692,78.4774,78.2986,78.3148,20100.0
2013-03-06 14:00:00,96.37,96.49,96.3,96.43,20500.0,78.3148,78.4124,78.258,78.3636,20500.0
2013-03-06 14:30:00,96.44,96.67,96.4,96.47,28200.0,78.3717,78.5586,78.3392,78.3961,28200.0
2013-03-06 15:00:00,96.45,96.51,96.33,96.39,36800.0,78.3798,78.4286,78.2823,78.3311,36800.0
2013-03-06 15:30:00,96.39,96.42,96.19,96.41,113400.0,78.3311,78.3555,78.1686,78.3473,113400.0
2013-03-07 09:30:00,96.63,97.1,96.42,96.83,50200.0,78.5261,78.9081,78.3555,78.6887,50200.0
2013-03-07 10:00:00,96.87,96.88,96.62,96.74,50500.0,78.7212,78.7293,78.518,78.6155,50500.0
2013-03-07 10:30:00,96.73,96.89,96.58,96.89,60000.0,78.6074,78.7374,78.4855,78.7374,60000.0
2013-03-07 11:00:00,96.9,97.75,96.9,97.35,143800.0,78.7455,79.4363,78.7455,79.1112,143800.0
2013-03-07 11:30:00,97.36,97.59,97.33,97.36,127200.0,79.1194,79.3063,79.095,79.1194,127200.0
2013-03-07 12:00:00,97.37,97.5,97.22,97.39,100100.0,79.1275,79.2331,79.0056,79.1437,100100.0
2013-03-07 12:30:00,97.4,97.45,97.2,97.4,22400.0,79.1519,79.1925,78.9893,79.1519,22400.0
2013-03-07 13:00:00,97.39,97.58,97.34,97.38,40100.0,79.1437,79.2981,79.1031,79.1356,40100.0
2013-03-07 13:30:00,97.37,97.43,97.24,97.36,47900.0,79.1275,79.1762,79.0218,79.1194,47900.0
2013-03-07 14:00:00,97.35,97.37,97.11,97.33,34300.0,79.1112,79.1275,78.9162,79.095,34300.0
2013-03-07 14:30:00,97.33,97.41,97.22,97.23,32700.0,79.095,79.16,79.0056,79.0137,32700.0
2013-03-07 15:00:00,97.24,97.44,97.21,97.35,57700.0,79.0218,79.1844,78.9975,79.1112,57700.0
2013-03-07 15:30:00,97.32,97.44,97.15,97.24,180300.0,79.0869,79.1844,78.9487,79.0218,180300.0
2013-03-08 09:30:00,97.67,98.0,97.45,97.63,51600.0,79.3713,79.6395,79.1925,79.3388,51600.0
2013-03-08 10:00:00,97.63,97.69,97.04,97.61,58800.0,79.3388,79.3875,78.8593,79.3225,58800.0
2013-03-08 10:30:00,97.61,97.89,97.51,97.89,107100.0,79.3225,79.5501,79.2413,79.5501,107100.0
2013-03-08 11:00:00,97.87,98.15,97.82,98.12,53100.0,79.5338,79.7613,79.4932,79.737,53100.0
2013-03-08 11:30:00,98.11,98.14,97.78,97.8,48900.0,79.7288,79.7532,79.4607,79.4769,48900.0
2013-03-08 12:00:00,97.8,97.93,97.59,97.6,39400.0,79.4769,79.5826,79.3063,79.3144,39400.0
2013-03-08 12:30:00,97.6,97.67,97.41,97.61,43600.0,79.3144,79.3713,79.16,79.3225,43600.0
2013-03-08 13:00:00,97.61,97.61,97.42,97.51,64900.0,79.3225,79.3225,79.1681,79.2413,64900.0
2013-03-08 13:30:00,97.52,97.76,97.49,97.61,78300.0,79.2494,79.4444,79.225,79.3225,78300.0
2013-03-08 14:00:00,97.63,97.67,97.53,97.59,63700.0,79.3388,79.3713,79.2575,79.3063,63700.0
2013-03-08 14:30:00,97.58,97.86,97.58,97.74,85100.0,79.2981,79.5257,79.2981,79.4282,85100.0
2013-03-08 15:00:00,97.8,98.09,97.8,97.96,99900.0,79.4769,79.7126,79.4769,79.6069,99900.0
2013-03-08 15:30:00,97.94,98.13,97.88,97.92,114500.0,79.5907,79.7451,79.5419,79.5744,114500.0
2013-03-11 09:30:00,97.6,97.92,97.32,97.64,49400.0,79.3144,79.5744,79.0869,79.3469,49400.0
2013-03-11 10:00:00,97.7,97.87,97.43,97.43,50400.0,79.3957,79.5338,79.1762,79.1762,50400.0
2013-03-11 10:30:00,97.43,97.84,97.43,97.61,47600.0,79.1762,79.5094,79.1762,79.3225,47600.0
2013-03-11 11:00:00,97.6,97.69,97.45,97.65,53500.0,79.3144,79.3875,79.1925,79.355,53500.0
2013-03-11 11:30:00,97.66,97.81,97.64,97.75,39700.0,79.3632,79.485,79.3469,79.4363,39700.0
2013-03-11 12:00:00,97.76,97.9,97.76,97.78,17200.0,79.4444,79.5582,79.4444,79.4607,17200.0
2013-03-11 12:30:00,97.75,97.77,97.64,97.77,25800.0,79.4363,79.4525,79.3469,79.4525,25800.0
2013-03-11 13:00:00,97.79,97.98,97.79,97.93,24000.0,79.4688,79.6232,79.4688,79.5826,24000.0
2013-03-11 13:30:00,97.94,98.06,97.81,97.85,46700.0,79.5907,79.6882,79.485,79.5176,46700.0
2013-03-11 14:00:00,97.84,97.87,97.73,97.84,29700.0,79.5094,79.5338,79.42,79.5094,29700.0
2013-03-11 14:30:00,97.85,97.88,97.7,97.72,39700.0,79.5176,79.5419,79.3957,79.4119,39700.0
2013-03-11 15:00:00,97.74,97.81,97.66,97.71,39700.0,79.4282,79.485,79.3632,79.4038,39700.0
2013-03-11 15:30:00,97.72,97.97,97.66,97.92,97000.0,79.4119,79.6151,79.3632,79.5744,97000.0
2013-03-12 09:30:00,97.7,97.75,97.12,97.19,44900.0,79.3957,79.4363,78.9243,78.9812,44900.0
2013-03-12 10:00:00,97.25,97.29,97.17,97.24,48100.0,79.03,79.0625,78.965,79.0218,48100.0
2013-03-12 10:30:00,97.24,97.28,96.79,96.86,89100.0,79.0218,79.0543,78.6561,78.713,89100.0
2013-03-12 11:00:00,96.85,96.91,96.5,96.6,82200.0,78.7049,78.7537,78.4205,78.5017,82200.0
2013-03-12 11:30:00,96.6,97.11,96.47,97.08,82900.0,78.5017,78.9162,78.3961,78.8918,82900.0
2013-03-12 12:00:00,97.08,97.09,96.64,96.73,51200.0,78.8918,78.8999,78.5343,78.6074,51200.0
2013-03-12 12:30:00,96.73,96.99,96.73,96.98,36700.0,78.6074,78.8187,78.6074,78.8106,36700.0
2013-03-12 13:00:00,96.98,96.99,96.79,96.83,37000.0,78.8106,78.8187,78.6561,78.6887,37000.0
2013-03-12 13:30:00,96.86,96.89,96.56,96.56,51500.0,78.713,78.7374,78.4692,78.4692,51500.0
2013-03-12 14:00:00,96.57,96.6,96.03,96.11,139000.0,78.4774,78.5017,78.0385,78.1035,139000.0
2013-03-12 14:30:00,96.15,96.68,96.12,96.63,89600.0,78.1361,78.5668,78.1117,78.5261,89600.0
2013-03-12 15:00:00,96.64,97.09,96.64,96.98,67700.0,78.5343,78.8999,78.5343,78.8106,67700.0
2013-03-12 15:30:00,97.0,97.16,96.97,97.06,175300.0,78.8268,78.9568,78.8024,78.8756,175300.0
2013-03-13 09:30:00,97.07,97.23,96.24,96.42,60800.0,78.8837,79.0137,78.2092,78.3555,60800.0
2013-03-13 10:00:00,96.45,96.62,96.33,96.59,60000.0,78.3798,78.518,78.2823,78.4936,60000.0
2013-03-13 10:30:00,96.6,96.72,96.52,96.55,32600.0,78.5017,78.5993,78.4367,78.4611,32600.0
2013-03-13 11:00:00,96.59,96.67,96.42,96.46,26200.0,78.4936,78.5586,78.3555,78.388,26200.0
2013-03-13 11:30:00,96.45,96.53,96.28,96.29,25200.0,78.3798,78.4449,78.2417,78.2498,25200.0
2013-03-13 12:00:00,96.29,96.81,96.28,96.77,42800.0,78.2498,78.6724,78.2417,78.6399,42800.0
2013-03-13 12:30:00,96.79,96.79,96.62,96.67,38000.0,78.6561,78.6561,78.518,78.5586,38000.0
2013-03-13 13:00:00,96.67,96.73,96.58,96.65,38800.0,78.5586,78.6074,78.4855,78.5424,38800.0
2013-03-13 13:30:00,96.63,96.85,96.61,96.76,21100.0,78.5261,78.7049,78.5099,78.6318,21100.0
2013-03-13 14:00:00,96.76,96.94,96.73,96.84,28700.0,78.6318,78.778,78.6074,78.6968,28700.0
2013-03-13 14:30:00,96.82,96.84,96.69,96.74,23200.0,78.6805,78.6968,78.5749,78.6155,23200.0
2013-03-13 15:00:00,96.75,96.86,96.56,96.71,44400.0,78.6236,78.713,78.4692,78.5911,44400.0
2013-03-13 15:30:00,96.69,97.02,96.69,96.98,103400.0,78.5749,78.8431,78.5749,78.8106,103400.0
2013-03-14 09:30:00,97.31,97.75,97.07,97.68,64600.0,79.0787,79.4363,78.8837,79.3794,64600.0
2013-03-14 10:00:00,97.68,97.69,97.27,97.42,30800.0,79.3794,79.3875,79.0462,79.1681,30800.0
2013-03-14 10:30:00,97.42,97.6,97.36,97.44,35000.0,79.1681,79.3144,79.1194,79.1844,35000.0
2013-03-14 11:00:00,97.42,97.51,97.38,97.39,21600.0,79.1681,79.2413,79.1356,79.1437,21600.0
2013-03-14 11:30:00,97.39,97.94,97.38,97.93,41600.0,79.1437,79.5907,79.1356,79.5826,41600.0
2013-03-14 12:00:00,97.92,97.94,97.66,97.72,29200.0,79.5744,79.5907,79.3632,79.4119,29200.0
2013-03-14 12:30:00,97.73,97.91,97.71,97.91,14400.0,79.42,79.5663,79.4038,79.5663,14400.0
2013-03-14 13:00:00,97.9,97.95,97.79,97.79,32000.0,79.5582,79.5988,79.4688,79.4688,32000.0
2013-03-14 13:30:00,97.78,97.78,97.51,97.56,39200.0,79.4607,79.4607,79.2413,79.2819,39200.0
2013-03-14 14:00:00,97.54,97.67,97.54,97.58,45600.0,79.2656,79.3713,79.2656,79.2981,45600.0
2013-03-14 14:30:00,97.61,97.63,97.28,97.32,81200.0,79.3225,79.3388,79.0543,79.0869,81200.0
2013-03-14 15:00:00,97.31,97.33,97.09,97.23,138300.0,79.0787,79.095,78.8999,79.0137,138300.0
2013-03-14 15:30:00,97.23,97.34,97.11,97.24,314200.0,79.0137,79.1031,78.9162,79.0218,314200.0
2013-03-15 09:30:00,96.71,97.32,96.3,96.56,322600.0,78.5911,79.0869,78.258,78.4692,322600.0
2013-03-15 10:00:00,96.54,96.93,96.39,96.79,77700.0,78.453,78.7699,78.3311,78.6561,77700.0
2013-03-15 10:30:00,96.75,96.76,96.5,96.52,90300.0,78.6236,78.6318,78.4205,78.4367,90300.0
2013-03-15 11:00:00,96.53,97.0,96.49,96.9,31500.0,78.4449,78.8268,78.4124,78.7455,31500.0
2013-03-15 11:30:00,96.89,97.0,96.86,96.92,31000.0,78.7374,78.8268,78.713,78.7618,31000.0
2013-03-15 12:00:00,96.92,97.1,96.86,97.06,22700.0,78.7618,78.9081,78.713,78.8756,22700.0
2013-03-15 12:30:00,97.03,97.17,96.96,96.98,47300.0,78.8512,78.965,78.7943,78.8106,47300.0
2013-03-15 13:00:00,96.99,97.0,96.86,96.88,41300.0,78.8187,78.8268,78.713,78.7293,41300.0
2013-03-15 13:30:00,96.88,97.0,96.83,96.86,43200.0,78.7293,78.8268,78.6887,78.713,43200.0
2013-03-15 14:00:00,96.85,96.9,96.68,96.7,33000.0,78.7049,78.7455,78.5668,78.583,33000.0
2013-03-15 14:30:00,96.68,96.77,96.57,96.76,34500.0,78.5668,78.6399,78.4774,78.6318,34500.0
2013-03-15 15:00:00,96.76,96.85,96.71,96.77,45800.0,78.6318,78.7049,78.5911,78.6399,45800.0
2013-03-15 15:30:00,96.76,96.85,96.73,96.74,155000.0,78.6318,78.7049,78.6074,78.6155,155000.0
2013-03-18 09:30:00,95.56,95.68,94.96,95.48,110600.0,77.6566,77.7541,77.169,77.5916,110600.0
2013-03-18 10:00:00,95.46,95.69,95.29,95.42,70000.0,77.5753,77.7622,77.4372,77.5428,70000.0
2013-03-18 10:30:00,95.49,96.18,95.42,96.13,97000.0,77.5997,78.1604,77.5428,78.1198,97000.0
2013-03-18 11:00:00,96.11,96.38,96.07,96.36,28000.0,78.1035,78.323,78.071,78.3067,28000.0
2013-03-18 11:30:00,96.29,96.52,96.26,96.49,22800.0,78.2498,78.4367,78.2254,78.4124,22800.0
2013-03-18 12:00:00,96.5,96.7,96.42,96.45,38700.0,78.4205,78.583,78.3555,78.3798,38700.0
2013-03-18 12:30:00,96.41,96.53,96.31,96.51,22100.0,78.3473,78.4449,78.2661,78.4286,22100.0
2013-03-18 13:00:00,96.52,96.72,96.46,96.5,18400.0,78.4367,78.5993,78.388,78.4205,18400.0
2013-03-18 13:30:00,96.52,96.62,96.37,96.39,21400.0,78.4367,78.518,78.3148,78.3311,21400.0
2013-03-18 14:00:00,96.38,96.74,96.38,96.71,32200.0,78.323,78.6155,78.323,78.5911,32200.0
2013-03-18 14:30:00,96.72,96.73,96.44,96.44,53100.0,78.5993,78.6074,78.3717,78.3717,53100.0
2013-03-18 15:00:00,96.42,96.47,95.94,95.96,83700.0,78.3555,78.3961,77.9654,77.9817,83700.0
2013-03-18 15:30:00,96.01,96.12,95.67,96.08,227200.0,78.0223,78.1117,77.746,78.0792,227200.0
2013-03-19 09:30:00,96.43,96.46,95.77,95.98,74300.0,78.3636,78.388,77.8272,77.9979,74300.0
2013-03-19 10:00:00,95.98,95.99,95.55,95.55,73800.0,77.9979,78.006,77.6485,77.6485,73800.0
2013-03-19 10:30:00,95.56,95.64,95.3,95.44,54700.0,77.6566,77.7216,77.4453,77.5591,54700.0
2013-03-19 11:00:00,95.47,95.56,95.31,95.48,52600.0,77.5835,77.6566,77.4534,77.5916,52600.0
2013-03-19 11:30:00,95.47,95.59,94.42,94.57,83200.0,77.5835,77.681,76.7302,76.8521,83200.0
2013-03-19 12:00:00,94.54,94.69,94.23,94.63,90300.0,76.8277,76.9496,76.5758,76.9008,90300.0
2013-03-19 12:30:00,94.62,94.94,94.51,94.52,33900.0,76.8927,77.1528,76.8033,76.8114,33900.0
2013-03-19 13:00:00,94.51,94.52,94.05,94.11,42900.0,76.8033,76.8114,76.4295,76.4783,42900.0
2013-03-19 13:30:00,94.09,94.39,93.87,94.36,81800.0,76.462,76.7058,76.2832,76.6814,81800.0
2013-03-19 14:00:00,94.38,94.75,94.33,94.56,42600.0,76.6977,76.9983,76.657,76.8439,42600.0
2013-03-19 14:30:00,94.59,94.91,94.59,94.69,70400.0,76.8683,77.1284,76.8683,76.9496,70400.0
2013-03-19 15:00:00,94.74,95.13,94.51,94.88,122800.0,76.9902,77.3072,76.8033,77.104,122800.0
2013-03-19 15:30:00,94.85,95.25,94.69,95.17,200500.0,77.0796,77.4047,76.9496,77.3397,200500.0
2013-03-20 09:30:00,95.64,95.92,95.0,95.2,113700.0,77.7216,77.9491,77.2015,77.364,113700.0
2013-03-20 10:00:00,95.19,95.25,94.7,94.78,77000.0,77.3559,77.4047,76.9577,77.0227,77000.0
2013-03-20 10:30:00,94.8,95.38,94.63,95.38,76200.0,77.039,77.5103,76.9008,77.5103,76200.0
2013-03-20 11:00:00,95.37,95.39,94.88,94.89,48900.0,77.5022,77.5184,77.104,77.1121,48900.0
2013-03-20 11:30:00,94.91,94.99,94.55,94.55,36000.0,77.1284,77.1934,76.8358,76.8358,36000.0
2013-03-20 12:00:00,94.57,94.61,94.38,94.56,66400.0,76.8521,76.8846,76.6977,76.8439,66400.0
2013-03-20 12:30:00,94.56,94.8,94.43,94.78,38000.0,76.8439,77.039,76.7383,77.0227,38000.0
2013-03-20 13:00:00,94.77,94.89,94.7,94.82,17200.0,77.0146,77.1121,76.9577,77.0552,17200.0
2013-03-20 13:30:00,94.81,94.94,94.77,94.77,33100.0,77.0471,77.1528,77.0146,77.0146,33100.0
2013-03-20 14:00:00,94.78,95.17,94.66,94.97,77200.0,77.0227,77.3397,76.9252,77.1771,77200.0
2013-03-20 14:30:00,95.01,95.21,94.9,94.91,51000.0,77.2096,77.3722,77.1202,77.1284,51000.0
2013-03-20 15:00:00,94.91,95.1,94.75,94.89,75700.0,77.1284,77.2828,76.9983,77.1121,75700.0
2013-03-20 15:30:00,94.89,95.16,94.78,95.05,236400.0,77.1121,77.3315,77.0227,77.2421,236400.0
2013-03-21 09:30:00,93.8,94.21,93.8,94.14,176500.0,76.2263,76.5595,76.2263,76.5026,176500.0
2013-03-21 10:00:00,94.13,94.19,93.49,93.62,111900.0,76.4945,76.5433,75.9744,76.0801,111900.0
2013-03-21 10:30:00,93.62,93.62,93.21,93.24,66300.0,76.0801,76.0801,75.7469,75.7713,66300.0
2013-03-21 11:00:00,93.24,93.41,93.08,93.24,86600.0,75.7713,75.9094,75.6412,75.7713,86600.0
2013-03-21 11:30:00,93.24,93.37,93.12,93.21,134700.0,75.7713,75.8769,75.6737,75.7469,134700.0
2013-03-21 12:00:00,93.23,93.34,93.15,93.18,72500.0,75.7631,75.8525,75.6981,75.7225,72500.0
2013-03-21 12:30:00,93.17,93.34,93.12,93.19,49600.0,75.7144,75.8525,75.6737,75.7306,49600.0
2013-03-21 13:00:00,93.2,93.24,92.63,92.78,91600.0,75.7387,75.7713,75.2755,75.3974,91600.0
2013-03-21 13:30:00,92.8,92.8,92.54,92.57,70500.0,75.4137,75.4137,75.2024,75.2268,70500.0
2013-03-21 14:00:00,92.57,92.71,92.13,92.51,152100.0,75.2268,75.3405,74.8692,75.178,152100.0
2013-03-21 14:30:00,92.53,92.57,92.34,92.44,115800.0,75.1943,75.2268,75.0399,75.1211,115800.0
2013-03-21 15:00:00,92.44,92.52,91.9,92.2,137700.0,75.1211,75.1861,74.6823,74.9261,137700.0
2013-03-21 15:30:00,92.17,92.25,91.94,92.03,308400.0,74.9017,74.9667,74.7148,74.7879,308400.0
2013-03-22 09:30:00,91.88,92.37,91.71,91.91,172200.0,74.6661,75.0642,74.5279,74.6904,172200.0
2013-03-22 10:00:00,92.01,92.17,91.77,92.13,106000.0,74.7717,74.9017,74.5767,74.8692,106000.0
2013-03-22 10:30:00,92.07,92.15,91.76,91.97,98100.0,74.8205,74.8855,74.5685,74.7392,98100.0
2013-03-22 11:00:00,91.94,92.03,91.87,91.92,61500.0,74.7148,74.7879,74.6579,74.6986,61500.0
2013-03-22 11:30:00,91.93,92.3,91.92,92.26,118400.0,74.7067,75.0074,74.6986,74.9749,118400.0
2013-03-22 12:00:00,92.28,92.33,91.99,92.11,56800.0,74.9911,75.0317,74.7554,74.853,56800.0
2013-03-22 12:30:00,92.11,92.26,92.1,92.22,48300.0,74.853,74.9749,74.8448,74.9424,48300.0
2013-03-22 13:00:00,92.23,92.25,92.11,92.18,61200.0,74.9505,74.9667,74.853,74.9098,61200.0
2013-03-22 13:30:00,92.17,92.22,92.01,92.07,38400.0,74.9017,74.9424,74.7717,74.8205,38400.0
2013-03-22 14:00:00,92.1,92.15,92.0,92.09,42200.0,74.8448,74.8855,74.7636,74.8367,42200.0
2013-03-22 14:30:00,92.1,92.24,92.0,92.17,65400.0,74.8448,74.9586,74.7636,74.9017,65400.0
2013-03-22 15:00:00,92.18,92.26,91.97,91.98,81100.0,74.9098,74.9749,74.7392,74.7473,81100.0
2013-03-22 15:30:00,91.97,92.09,91.77,92.08,269500.0,74.7392,74.8367,74.5767,74.8286,269500.0
2013-03-25 09:30:00,92.65,92.81,92.08,92.38,80900.0,75.2918,75.4218,74.8286,75.0724,80900.0
2013-03-25 10:00:00,92.35,92.5,91.81,91.9,46100.0,75.048,75.1699,74.6092,74.6823,46100.0
2013-03-25 10:30:00,91.9,91.91,91.44,91.47,75700.0,74.6823,74.6904,74.3085,74.3329,75700.0
2013-03-25 11:00:00,91.45,91.49,91.06,91.24,97200.0,74.3166,74.3491,73.9997,74.146,97200.0
2013-03-25 11:30:00,91.24,91.46,91.15,91.21,59300.0,74.146,74.3247,74.0728,74.1216,59300.0
2013-03-25 12:00:00,91.23,91.42,91.01,91.06,78400.0,74.1378,74.2922,73.959,73.9997,78400.0
2013-03-25 12:30:00,91.04,91.06,90.44,90.51,134600.0,73.9834,73.9997,73.4958,73.5527,134600.0
2013-03-25 13:00:00,90.47,90.97,90.33,90.93,67200.0,73.5202,73.9265,73.4064,73.894,67200.0
2013-03-25 13:30:00,90.93,91.38,90.72,91.37,66000.0,73.894,74.2597,73.7234,74.2516,66000.0
2013-03-25 14:00:00,91.31,91.33,90.92,91.01,36000.0,74.2028,74.2191,73.8859,73.959,36000.0
2013-03-25 14:30:00,90.99,91.14,90.87,91.05,32700.0,73.9428,74.0647,73.8453,73.9916,32700.0
2013-03-25 15:00:00,91.08,91.11,90.86,90.95,53100.0,74.0159,74.0403,73.8371,73.9103,53100.0
2013-03-25 15:30:00,90.95,91.1,90.87,90.99,203200.0,73.9103,74.0322,73.8453,73.9428,203200.0
2013-03-26 09:30:00,91.75,91.84,90.54,90.86,180300.0,74.5604,74.6335,73.5771,73.8371,180300.0
2013-03-26 10:00:00,90.81,90.93,90.3,90.51,177100.0,73.7965,73.894,73.3821,73.5527,177100.0
2013-03-26 10:30:00,90.52,90.67,90.38,90.51,217500.0,73.5608,73.6827,73.4471,73.5527,217500.0
2013-03-26 11:00:00,90.5,90.62,90.47,90.5,52000.0,73.5446,73.6421,73.5202,73.5446,52000.0
2013-03-26 11:30:00,90.47,90.58,90.36,90.39,75700.0,73.5202,73.6096,73.4308,73.4552,75700.0
2013-03-26 12:00:00,90.37,90.53,90.24,90.33,68600.0,73.439,73.569,73.3333,73.4064,68600.0
2013-03-26 12:30:00,90.32,90.5,90.31,90.4,39100.0,73.3983,73.5446,73.3902,73.4633,39100.0
2013-03-26 13:00:00,90.41,90.47,90.29,90.44,37400.0,73.4715,73.5202,73.3739,73.4958,37400.0
2013-03-26 13:30:00,90.42,90.42,90.31,90.37,43200.0,73.4796,73.4796,73.3902,73.439,43200.0
2013-03-26 14:00:00,90.37,90.44,90.32,90.37,72300.0,73.439,73.4958,73.3983,73.439,72300.0
2013-03-26 14:30:00,90.37,90.43,90.28,90.34,72000.0,73.439,73.4877,73.3658,73.4146,72000.0
2013-03-26 15:00:00,90.34,90.43,90.23,90.34,143000.0,73.4146,73.4877,73.3252,73.4146,143000.0
2013-03-26 15:30:00,90.35,90.45,90.19,90.27,297900.0,73.4227,73.504,73.2927,73.3577,297900.0
2013-03-27 09:30:00,89.44,89.62,88.69,89.25,227600.0,72.6832,72.8295,72.0737,72.5288,227600.0
2013-03-27 10:00:00,89.29,89.57,89.14,89.47,115200.0,72.5613,72.7888,72.4394,72.7076,115200.0
2013-03-27 10:30:00,89.5,89.78,89.49,89.53,103700.0,72.7319,72.9595,72.7238,72.7563,103700.0
2013-03-27 11:00:00,89.53,89.77,89.44,89.58,74500.0,72.7563,72.9514,72.6832,72.797,74500.0
2013-03-27 11:30:00,89.59,89.79,89.54,89.77,84400.0,72.8051,72.9676,72.7645,72.9514,84400.0
2013-03-27 12:00:00,89.8,89.84,89.53,89.61,53400.0,72.9757,73.0082,72.7563,72.8213,53400.0
2013-03-27 12:30:00,89.6,89.77,89.58,89.71,55700.0,72.8132,72.9514,72.797,72.9026,55700.0
2013-03-27 13:00:00,89.7,89.72,89.48,89.52,54100.0,72.8945,72.9107,72.7157,72.7482,54100.0
2013-03-27 13:30:00,89.52,89.81,89.5,89.8,61200.0,72.7482,72.9839,72.7319,72.9757,61200.0
2013-03-27 14:00:00,89.8,89.95,89.69,89.93,77300.0,72.9757,73.0976,72.8864,73.0814,77300.0
2013-03-27 14:30:00,89.94,90.13,89.76,90.09,130100.0,73.0895,73.2439,72.9432,73.2114,130100.0
2013-03-27 15:00:00,90.1,90.32,89.96,90.18,126700.0,73.2195,73.3983,73.1058,73.2845,126700.0
2013-03-27 15:30:00,90.21,90.29,89.99,90.13,196000.0,73.3089,73.3739,73.1301,73.2439,196000.0
2013-03-28 09:30:00,90.27,90.85,89.67,90.42,138700.0,73.3577,73.829,72.8701,73.4796,138700.0
2013-03-28 10:00:00,90.42,90.64,90.02,90.57,45800.0,73.4796,73.6584,73.1545,73.6015,45800.0
2013-03-28 10:30:00,90.57,90.87,90.56,90.78,60800.0,73.6015,73.8453,73.5934,73.7721,60800.0
2013-03-28 11:00:00,90.79,91.15,90.79,91.15,38000.0,73.7803,74.0728,73.7803,74.0728,38000.0
2013-03-28 11:30:00,91.14,91.33,90.75,90.75,55000.0,74.0647,74.2191,73.7478,73.7478,55000.0
2013-03-28 12:00:00,90.82,90.92,90.63,90.68,27900.0,73.8046,73.8859,73.6502,73.6909,27900.0
2013-03-28 12:30:00,90.68,90.99,90.68,90.85,15800.0,73.6909,73.9428,73.6909,73.829,15800.0
2013-03-28 13:00:00,90.82,90.89,90.7,90.87,20500.0,73.8046,73.8615,73.7071,73.8453,20500.0
2013-03-28 13:30:00,90.87,90.96,90.74,90.83,29300.0,73.8453,73.9184,73.7396,73.8128,29300.0
2013-03-28 14:00:00,90.83,91.08,90.83,90.97,41800.0,73.8128,74.0159,73.8128,73.9265,41800.0
2013-03-28 14:30:00,90.98,91.22,90.93,91.11,34700.0,73.9347,74.1297,73.894,74.0403,34700.0
2013-03-28 15:00:00,91.12,91.32,91.0,91.3,59000.0,74.0484,74.211,73.9509,74.1947,59000.0
2013-03-28 15:30:00,91.3,91.57,91.25,91.48,313200.0,74.1947,74.4141,74.1541,74.341,313200.0
2013-04-01 09:30:00,91.66,91.66,90.7,90.7,83700.0,74.4873,74.4873,73.7071,73.7071,83700.0
2013-04-01 10:00:00,90.75,90.78,90.2,90.64,71300.0,73.7478,73.7721,73.3008,73.6584,71300.0
2013-04-01 10:30:00,90.58,90.58,89.95,89.98,49200.0,73.6096,73.6096,73.0976,73.122,49200.0
2013-04-01 11:00:00,89.97,90.37,89.94,90.17,50400.0,73.1139,73.439,73.0895,73.2764,50400.0
2013-04-01 11:30:00,90.17,90.23,89.92,90.0,42200.0,73.2764,73.3252,73.0733,73.1383,42200.0
2013-04-01 12:00:00,89.98,90.08,89.9,90.0,26700.0,73.122,73.2033,73.057,73.1383,26700.0
2013-04-01 12:30:00,90.0,90.09,89.95,90.04,30600.0,73.1383,73.2114,73.0976,73.1708,30600.0
2013-04-01 13:00:00,90.05,90.25,89.96,90.18,43900.0,73.1789,73.3414,73.1058,73.2845,43900.0
2013-04-01 13:30:00,90.17,90.21,89.79,89.88,46800.0,73.2764,73.3089,72.9676,73.0408,46800.0
2013-04-01 14:00:00,89.88,90.01,89.8,89.82,32700.0,73.0408,73.1464,72.9757,72.992,32700.0
2013-04-01 14:30:00,89.83,89.85,89.65,89.69,35500.0,73.0001,73.0164,72.8538,72.8864,35500.0
2013-04-01 15:00:00,89.67,89.85,89.55,89.72,70000.0,72.8701,73.0164,72.7726,72.9107,70000.0
2013-04-01 15:30:00,89.71,89.73,89.51,89.65,189700.0,72.9026,72.9189,72.7401,72.8538,189700.0
2013-04-02 09:30:00,90.14,90.36,89.21,89.37,89800.0,73.252,73.4308,72.4963,72.6263,89800.0
2013-04-02 10:00:00,89.43,89.76,89.17,89.47,102300.0,72.6751,72.9432,72.4638,72.7076,102300.0
2013-04-02 10:30:00,89.45,89.8,89.38,89.58,114100.0,72.6913,72.9757,72.6344,72.797,114100.0
2013-04-02 11:00:00,89.59,89.65,89.46,89.6,57100.0,72.8051,72.8538,72.6994,72.8132,57100.0
2013-04-02 11:30:00,89.61,89.66,89.33,89.38,75500.0,72.8213,72.862,72.5938,72.6344,75500.0
2013-04-02 12:00:00,89.38,89.48,89.33,89.41,49600.0,72.6344,72.7157,72.5938,72.6588,49600.0
2013-04-02 12:30:00,89.4,89.61,89.4,89.54,42800.0,72.6507,72.8213,72.6507,72.7645,42800.0
2013-04-02 13:00:00,89.54,89.54,89.0,89.01,74800.0,72.7645,72.7645,72.3256,72.3338,74800.0
2013-04-02 13:30:00,89.01,89.31,88.99,89.17,52400.0,72.3338,72.5775,72.3175,72.4638,52400.0
2013-04-02 14:00:00,89.17,89.21,88.93,88.93,41100.0,72.4638,72.4963,72.2687,72.2687,41100.0
2013-04-02 14:30:00,88.96,88.96,88.68,88.81,52300.0,72.2931,72.2931,72.0656,72.1712,52300.0
2013-04-02 15:00:00,88.81,88.84,88.56,88.63,62200.0,72.1712,72.1956,71.9681,72.0249,62200.0
2013-04-02 15:30:00,88.64,88.82,88.31,88.79,203100.0,72.0331,72.1793,71.7649,72.155,203100.0
2013-04-03 09:30:00,88.66,88.93,88.17,88.91,133600.0,72.0493,72.2687,71.6511,72.2525,133600.0
2013-04-03 10:00:00,88.86,88.94,88.02,88.04,125200.0,72.2119,72.2769,71.5292,71.5455,125200.0
2013-04-03 10:30:00,88.04,88.22,87.84,88.12,118900.0,71.5455,71.6918,71.383,71.6105,118900.0
2013-04-03 11:00:00,88.12,88.24,87.86,88.09,139300.0,71.6105,71.708,71.3992,71.5861,139300.0
2013-04-03 11:30:00,88.1,88.2,87.8,87.93,114700.0,71.5942,71.6755,71.3504,71.4561,114700.0
2013-04-03 12:00:00,87.9,87.93,87.65,87.68,74100.0,71.4317,71.4561,71.2286,71.2529,74100.0
2013-04-03 12:30:00,87.67,87.75,87.47,87.65,59400.0,71.2448,71.3098,71.0823,71.2286,59400.0
2013-04-03 13:00:00,87.66,87.88,87.43,87.55,84400.0,71.2367,71.4155,71.0498,71.1473,84400.0
2013-04-03 13:30:00,87.55,87.58,87.25,87.26,82000.0,71.1473,71.1717,70.9035,70.9116,82000.0
2013-04-03 14:00:00,87.25,87.52,87.21,87.43,105200.0,70.9035,71.1229,70.871,71.0498,105200.0
2013-04-03 14:30:00,87.42,88.1,87.4,87.94,200400.0,71.0416,71.5942,71.0254,71.4642,200400.0
2013-04-03 15:00:00,87.95,87.95,87.56,87.57,125400.0,71.4723,71.4723,71.1554,71.1635,125400.0
2013-04-03 15:30:00,87.57,87.74,87.25,87.54,319500.0,71.1635,71.3017,70.9035,71.1392,319500.0
2013-04-04 09:30:00,87.76,88.91,87.73,88.73,124500.0,71.3179,72.2525,71.2936,72.1062,124500.0
2013-04-04 10:00:00,88.73,89.38,88.73,89.17,109300.0,72.1062,72.6344,72.1062,72.4638,109300.0
2013-04-04 10:30:00,89.18,89.61,89.09,89.4,138800.0,72.4719,72.8213,72.3988,72.6507,138800.0
2013-04-04 11:00:00,89.39,89.67,89.36,89.55,47800.0,72.6426,72.8701,72.6182,72.7726,47800.0
2013-04-04 11:30:00,89.55,89.56,89.28,89.38,42200.0,72.7726,72.7807,72.5532,72.6344,42200.0
2013-04-04 12:00:00,89.36,89.37,89.02,89.12,42100.0,72.6182,72.6263,72.3419,72.4231,42100.0
2013-04-04 12:30:00,89.1,89.31,88.98,89.17,40100.0,72.4069,72.5775,72.3094,72.4638,40100.0
2013-04-04 13:00:00,89.2,89.2,88.79,88.95,49200.0,72.4882,72.4882,72.155,72.285,49200.0
2013-04-04 13:30:00,88.94,89.2,88.86,89.19,58600.0,72.2769,72.4882,72.2119,72.48,58600.0
2013-04-04 14:00:00,89.19,89.5,89.18,89.5,71500.0,72.48,72.7319,72.4719,72.7319,71500.0
2013-04-04 14:30:00,89.51,89.56,89.46,89.48,78300.0,72.7401,72.7807,72.6994,72.7157,78300.0
2013-04-04 15:00:00,89.48,89.51,89.28,89.29,171800.0,72.7157,72.7401,72.5532,72.5613,171800.0
2013-04-04 15:30:00,89.28,89.47,89.18,89.41,242300.0,72.5532,72.7076,72.4719,72.6588,242300.0
2013-04-05 09:30:00,87.77,89.3,87.71,88.83,125300.0,71.3261,72.5694,71.2773,72.1875,125300.0
2013-04-05 10:00:00,88.76,89.23,88.69,89.15,166200.0,72.1306,72.5125,72.0737,72.4475,166200.0
2013-04-05 10:30:00,89.15,89.53,89.09,89.24,138700.0,72.4475,72.7563,72.3988,72.5207,138700.0
2013-04-05 11:00:00,89.25,89.4,89.18,89.38,115000.0,72.5288,72.6507,72.4719,72.6344,115000.0
2013-04-05 11:30:00,89.35,89.5,88.85,88.87,63500.0,72.6101,72.7319,72.2037,72.22,63500.0
2013-04-05 12:00:00,88.85,89.09,88.74,88.84,98400.0,72.2037,72.3988,72.1143,72.1956,98400.0
2013-04-05 12:30:00,88.84,89.11,88.72,88.76,43700.0,72.1956,72.415,72.0981,72.1306,43700.0
2013-04-05 13:00:00,88.8,89.02,88.77,88.94,44700.0,72.1631,72.3419,72.1387,72.2769,44700.0
2013-04-05 13:30:00,88.94,89.12,88.73,88.76,53900.0,72.2769,72.4231,72.1062,72.1306,53900.0
2013-04-05 14:00:00,88.78,89.13,88.75,89.11,47000.0,72.1468,72.4313,72.1225,72.415,47000.0
2013-04-05 14:30:00,89.1,89.27,89.05,89.26,67000.0,72.4069,72.545,72.3663,72.5369,67000.0
2013-04-05 15:00:00,89.26,89.33,89.09,89.25,78500.0,72.5369,72.5938,72.3988,72.5288,78500.0
2013-04-05 15:30:00,89.25,89.67,89.14,89.43,257400.0,72.5288,72.8701,72.4394,72.6751,257400.0
2013-04-08 09:30:00,89.29,90.04,89.16,89.52,133000.0,72.5613,73.1708,72.4556,72.7482,133000.0
2013-04-08 10:00:00,89.54,89.59,89.09,89.33,57800.0,72.7645,72.8051,72.3988,72.5938,57800.0
2013-04-08 10:30:00,89.34,89.79,89.26,89.71,68300.0,72.6019,72.9676,72.5369,72.9026,68300.0
2013-04-08 11:00:00,89.66,89.66,89.39,89.51,33400.0,72.862,72.862,72.6426,72.7401,33400.0
2013-04-08 11:30:00,89.5,89.73,89.48,89.61,30300.0,72.7319,72.9189,72.7157,72.8213,30300.0
2013-04-08 12:00:00,89.67,89.81,89.59,89.76,34600.0,72.8701,72.9839,72.8051,72.9432,34600.0
2013-04-08 12:30:00,89.79,89.97,89.78,89.82,29700.0,72.9676,73.1139,72.9595,72.992,29700.0
2013-04-08 13:00:00,89.83,89.97,89.75,89.86,38000.0,73.0001,73.1139,72.9351,73.0245,38000.0
2013-04-08 13:30:00,89.86,90.14,89.72,90.12,48200.0,73.0245,73.252,72.9107,73.2358,48200.0
2013-04-08 14:00:00,90.13,90.22,89.98,89.98,62900.0,73.2439,73.3171,73.122,73.122,62900.0
2013-04-08 14:30:00,89.99,90.04,89.8,89.92,62300.0,73.1301,73.1708,72.9757,73.0733,62300.0
2013-04-08 15:00:00,89.91,89.95,89.69,89.87,80000.0,73.0651,73.0976,72.8864,73.0326,80000.0
2013-04-08 15:30:00,89.85,89.95,89.74,89.9,234900.0,73.0164,73.0976,72.927,73.057,234900.0
2013-04-09 09:30:00,90.33,90.46,89.77,89.83,67600.0,73.4064,73.5121,72.9514,73.0001,67600.0
2013-04-09 10:00:00,89.8,90.35,89.8,90.35,55100.0,72.9757,73.4227,72.9757,73.4227,55100.0
2013-04-09 10:30:00,90.39,90.41,89.82,89.91,36500.0,73.4552,73.4715,72.992,73.0651,36500.0
2013-04-09 11:00:00,89.92,89.98,89.73,89.77,42400.0,73.0733,73.122,72.9189,72.9514,42400.0
2013-04-09 11:30:00,89.76,90.06,89.71,90.0,28200.0,72.9432,73.187,72.9026,73.1383,28200.0
2013-04-09 12:00:00,90.05,90.32,89.93,90.3,17300.0,73.1789,73.3983,73.0814,73.3821,17300.0
2013-04-09 12:30:00,90.34,90.53,90.33,90.51,53300.0,73.4146,73.569,73.4064,73.5527,53300.0
2013-04-09 13:00:00,90.51,90.7,90.46,90.63,30800.0,73.5527,73.7071,73.5121,73.6502,30800.0
2013-04-09 13:30:00,90.63,90.8,90.57,90.67,40400.0,73.6502,73.7884,73.6015,73.6827,40400.0
2013-04-09 14:00:00,90.66,90.9,90.65,90.85,40200.0,73.6746,73.8697,73.6665,73.829,40200.0
2013-04-09 14:30:00,90.87,90.98,90.79,90.94,46300.0,73.8453,73.9347,73.7803,73.9022,46300.0
2013-04-09 15:00:00,90.93,91.09,90.87,90.87,60700.0,73.894,74.0241,73.8453,73.8453,60700.0
2013-04-09 15:30:00,90.88,90.92,90.46,90.51,158900.0,73.8534,73.8859,73.5121,73.5527,158900.0
2013-04-10 09:30:00,90.69,90.95,89.99,90.0,87900.0,73.699,73.9103,73.1301,73.1383,87900.0
2013-04-10 10:00:00,90.02,90.67,90.02,90.62,75400.0,73.1545,73.6827,73.1545,73.6421,75400.0
2013-04-10 10:30:00,90.64,90.96,90.48,90.96,86300.0,73.6584,73.9184,73.5283,73.9184,86300.0
2013-04-10 11:00:00,90.98,91.09,90.76,90.9,93600.0,73.9347,74.0241,73.7559,73.8697,93600.0
2013-04-10 11:30:00,90.9,90.9,90.56,90.61,56800.0,73.8697,73.8697,73.5934,73.634,56800.0
2013-04-10 12:00:00,90.59,90.7,90.47,90.7,75300.0,73.6177,73.7071,73.5202,73.7071,75300.0
2013-04-10 12:30:00,90.7,91.08,90.7,90.9,56500.0,73.7071,74.0159,73.7071,73.8697,56500.0
2013-04-10 13:00:00,90.89,90.91,90.76,90.82,26900.0,73.8615,73.8778,73.7559,73.8046,26900.0
2013-04-10 13:30:00,90.84,90.87,90.66,90.75,39000.0,73.8209,73.8453,73.6746,73.7478,39000.0
2013-04-10 14:00:00,90.75,90.88,90.5,90.52,168300.0,73.7478,73.8534,73.5446,73.5608,168300.0
2013-04-10 14:30:00,90.53,90.53,90.18,90.21,131200.0,73.569,73.569,73.2845,73.3089,131200.0
2013-04-10 15:00:00,90.22,90.27,90.12,90.2,85400.0,73.3171,73.3577,73.2358,73.3008,85400.0
2013-04-10 15:30:00,90.2,90.43,90.12,90.41,273100.0,73.3008,73.4877,73.2358,73.4715,273100.0
2013-04-11 09:30:00,90.51,90.61,89.97,90.09,139900.0,73.5527,73.634,73.1139,73.2114,139900.0
2013-04-11 10:00:00,90.11,90.3,90.05,90.1,71700.0,73.2277,73.3821,73.1789,73.2195,71700.0
2013-04-11 10:30:00,90.1,90.28,90.02,90.19,81200.0,73.2195,73.3658,73.1545,73.2927,81200.0
2013-04-11 11:00:00,90.18,90.48,90.09,90.44,151000.0,73.2845,73.5283,73.2114,73.4958,151000.0
2013-04-11 11:30:00,90.43,90.43,90.1,90.15,68000.0,73.4877,73.4877,73.2195,73.2602,68000.0
2013-04-11 12:00:00,90.15,90.16,90.01,90.1,69500.0,73.2602,73.2683,73.1464,73.2195,69500.0
2013-04-11 12:30:00,90.11,90.37,90.07,90.35,90600.0,73.2277,73.439,73.1952,73.4227,90600.0
2013-04-11 13:00:00,90.39,90.5,90.27,90.27,71600.0,73.4552,73.5446,73.3577,73.3577,71600.0
2013-04-11 13:30:00,90.28,90.34,89.87,89.88,54400.0,73.3658,73.4146,73.0326,73.0408,54400.0
2013-04-11 14:00:00,89.88,89.93,89.71,89.89,83100.0,73.0408,73.0814,72.9026,73.0489,83100.0
2013-04-11 14:30:00,89.88,89.94,89.79,89.87,123300.0,73.0408,73.0895,72.9676,73.0326,123300.0
2013-04-11 15:00:00,89.87,89.97,89.73,89.84,146400.0,73.0326,73.1139,72.9189,73.0082,146400.0
2013-04-11 15:30:00,89.83,90.02,89.75,89.93,191600.0,73.0001,73.1545,72.9351,73.0814,191600.0
2013-04-12 09:30:00,89.51,89.74,89.27,89.61,62600.0,72.7401,72.927,72.545,72.8213,62600.0
2013-04-12 10:00:00,89.6,89.65,89.16,89.36,150100.0,72.8132,72.8538,72.4556,72.6182,150100.0
2013-04-12 10:30:00,89.36,89.4,88.8,88.97,61200.0,72.6182,72.6507,72.1631,72.3012,61200.0
2013-04-12 11:00:00,88.95,88.98,88.72,88.78,52200.0,72.285,72.3094,72.0981,72.1468,52200.0
2013-04-12 11:30:00,88.77,88.9,88.47,88.82,54700.0,72.1387,72.2444,71.8949,72.1793,54700.0
2013-04-12 12:00:00,88.82,88.94,88.74,88.87,40500.0,72.1793,72.2769,72.1143,72.22,40500.0
2013-04-12 12:30:00,88.87,88.91,88.73,88.85,40300.0,72.22,72.2525,72.1062,72.2037,40300.0
2013-04-12 13:00:00,88.84,89.05,88.76,88.86,40600.0,72.1956,72.3663,72.1306,72.2119,40600.0
2013-04-12 13:30:00,88.85,88.88,88.68,88.8,45100.0,72.2037,72.2281,72.0656,72.1631,45100.0
2013-04-12 14:00:00,88.77,88.9,88.65,88.82,62000.0,72.1387,72.2444,72.0412,72.1793,62000.0
2013-04-12 14:30:00,88.82,89.08,88.8,89.05,110900.0,72.1793,72.3906,72.1631,72.3663,110900.0
2013-04-12 15:00:00,89.05,89.25,88.98,89.09,108000.0,72.3663,72.5288,72.3094,72.3988,108000.0
2013-04-12 15:30:00,89.07,89.08,88.84,89.04,125700.0,72.3825,72.3906,72.1956,72.3581,125700.0
2013-04-15 09:30:00,88.68,88.68,87.01,87.12,145600.0,72.0656,72.0656,70.7085,70.7978,145600.0
2013-04-15 10:00:00,87.08,87.08,86.39,86.6,203800.0,70.7653,70.7653,70.2046,70.3753,203800.0
2013-04-15 10:30:00,86.58,86.66,86.19,86.54,109000.0,70.359,70.424,70.0421,70.3265,109000.0
2013-04-15 11:00:00,86.53,86.53,86.2,86.37,75600.0,70.3184,70.3184,70.0502,70.1884,75600.0
2013-04-15 11:30:00,86.38,86.71,86.35,86.38,71300.0,70.1965,70.4647,70.1721,70.1965,71300.0
2013-04-15 12:00:00,86.39,86.63,86.25,86.49,79200.0,70.2046,70.3997,70.0908,70.2859,79200.0
2013-04-15 12:30:00,86.48,86.5,86.27,86.43,95200.0,70.2778,70.294,70.1071,70.2371,95200.0
2013-04-15 13:00:00,86.43,86.48,86.2,86.41,165100.0,70.2371,70.2778,70.0502,70.2209,165100.0
2013-04-15 13:30:00,86.42,86.63,86.36,86.59,131500.0,70.229,70.3997,70.1802,70.3671,131500.0
2013-04-15 14:00:00,86.58,86.61,86.18,86.25,119500.0,70.359,70.3834,70.034,70.0908,119500.0
2013-04-15 14:30:00,86.27,86.85,86.15,86.23,103900.0,70.1071,70.5784,70.0096,70.0746,103900.0
2013-04-15 15:00:00,86.22,86.58,86.15,86.34,154800.0,70.0665,70.359,70.0096,70.164,154800.0
2013-04-15 15:30:00,86.34,86.42,85.96,85.96,239300.0,70.164,70.229,69.8552,69.8552,239300.0
2013-04-16 09:30:00,86.93,87.71,86.83,87.04,126800.0,70.6434,71.2773,70.5622,70.7328,126800.0
2013-04-16 10:00:00,87.05,87.3,86.69,86.69,91900.0,70.741,70.9441,70.4484,70.4484,91900.0
2013-04-16 10:30:00,86.7,86.86,86.42,86.53,67400.0,70.4565,70.5866,70.229,70.3184,67400.0
2013-04-16 11:00:00,86.56,87.08,86.53,86.97,87200.0,70.3428,70.7653,70.3184,70.676,87200.0
2013-04-16 11:30:00,86.97,87.33,86.97,87.24,111800.0,70.676,70.9685,70.676,70.8954,111800.0
2013-04-16 12:00:00,87.26,87.38,87.2,87.24,75000.0,70.9116,71.0091,70.8629,70.8954,75000.0
2013-04-16 12:30:00,87.25,87.64,87.21,87.61,55000.0,70.9035,71.2204,70.871,71.196,55000.0
2013-04-16 13:00:00,87.61,87.73,87.52,87.59,53600.0,71.196,71.2936,71.1229,71.1798,53600.0
2013-04-16 13:30:00,87.59,87.71,87.48,87.54,45400.0,71.1798,71.2773,71.0904,71.1392,45400.0
2013-04-16 14:00:00,87.54,87.76,87.51,87.69,51800.0,71.1392,71.3179,71.1148,71.2611,51800.0
2013-04-16 14:30:00,87.69,87.82,87.55,87.56,78300.0,71.2611,71.3667,71.1473,71.1554,78300.0
2013-04-16 15:00:00,87.57,87.91,87.57,87.71,92100.0,71.1635,71.4398,71.1635,71.2773,92100.0
2013-04-16 15:30:00,87.72,88.12,87.71,88.04,167200.0,71.2854,71.6105,71.2773,71.5455,167200.0
2013-04-17 09:30:00,87.08,87.52,85.96,87.27,124100.0,70.7653,71.1229,69.8552,70.9197,124100.0
2013-04-17 10:00:00,87.24,87.35,86.79,87.17,147900.0,70.8954,70.9848,70.5297,70.8385,147900.0
2013-04-17 10:30:00,87.15,87.17,86.68,86.68,80000.0,70.8222,70.8385,70.4403,70.4403,80000.0
2013-04-17 11:00:00,86.69,87.24,86.59,87.14,81200.0,70.4484,70.8954,70.3671,70.8141,81200.0
2013-04-17 11:30:00,87.09,87.39,86.99,87.12,71700.0,70.7735,71.0173,70.6922,70.7978,71700.0
2013-04-17 12:00:00,87.13,87.27,86.76,86.8,65700.0,70.806,70.9197,70.5053,70.5378,65700.0
2013-04-17 12:30:00,86.82,87.12,86.7,87.08,72200.0,70.5541,70.7978,70.4565,70.7653,72200.0
2013-04-17 13:00:00,87.07,87.31,87.04,87.19,73500.0,70.7572,70.9523,70.7328,70.8547,73500.0
2013-04-17 13:30:00,87.17,87.77,87.14,87.57,83000.0,70.8385,71.3261,70.8141,71.1635,83000.0
2013-04-17 14:00:00,87.6,88.06,87.5,87.95,112100.0,71.1879,71.5617,71.1067,71.4723,112100.0
2013-04-17 14:30:00,87.93,87.99,87.54,87.62,216200.0,71.4561,71.5049,71.1392,71.2042,216200.0
2013-04-17 15:00:00,87.59,87.95,87.49,87.86,127000.0,71.1798,71.4723,71.0985,71.3992,127000.0
2013-04-17 15:30:00,87.88,87.96,87.67,87.76,218600.0,71.4155,71.4805,71.2448,71.3179,218600.0
2013-04-18 09:30:00,87.8,88.04,86.65,87.19,78800.0,71.3504,71.5455,70.4159,70.8547,78800.0
2013-04-18 10:00:00,87.19,87.19,86.65,87.04,80200.0,70.8547,70.8547,70.4159,70.7328,80200.0
2013-04-18 10:30:00,87.05,87.69,87.02,87.39,45100.0,70.741,71.2611,70.7166,71.0173,45100.0
2013-04-18 11:00:00,87.39,87.43,86.89,86.89,46200.0,71.0173,71.0498,70.6109,70.6109,46200.0
2013-04-18 11:30:00,86.89,87.02,86.45,86.69,55000.0,70.6109,70.7166,70.2534,70.4484,55000.0
2013-04-18 12:00:00,86.69,86.86,86.57,86.75,33800.0,70.4484,70.5866,70.3509,70.4972,33800.0
2013-04-18 12:30:00,86.71,86.88,86.6,86.79,31700.0,70.4647,70.6028,70.3753,70.5297,31700.0
2013-04-18 13:00:00,86.8,86.81,86.3,86.42,73100.0,70.5378,70.5459,70.1315,70.229,73100.0
2013-04-18 13:30:00,86.41,86.41,86.08,86.15,43600.0,70.2209,70.2209,69.9527,70.0096,43600.0
2013-04-18 14:00:00,86.18,86.18,85.85,86.03,32300.0,70.034,70.034,69.7658,69.9121,32300.0
2013-04-18 14:30:00,86.03,86.05,85.59,85.73,70300.0,69.9121,69.9283,69.5545,69.6683,70300.0
2013-04-18 15:00:00,85.74,85.87,85.6,85.8,54000.0,69.6764,69.782,69.5626,69.7252,54000.0
2013-04-18 15:30:00,85.8,86.09,85.76,85.93,138600.0,69.7252,69.9608,69.6926,69.8308,138600.0
2013-04-19 09:30:00,86.41,86.52,85.53,85.79,141700.0,70.2209,70.3103,69.5057,69.717,141700.0
2013-04-19 10:00:00,85.86,86.33,85.68,85.78,146800.0,69.7739,70.1559,69.6276,69.7089,146800.0
2013-04-19 10:30:00,85.8,86.1,85.71,86.1,44400.0,69.7252,69.9689,69.652,69.9689,44400.0
2013-04-19 11:00:00,86.1,86.16,85.94,86.04,155200.0,69.9689,70.0177,69.8389,69.9202,155200.0
2013-04-19 11:30:00,86.05,86.14,85.85,85.85,87100.0,69.9283,70.0015,69.7658,69.7658,87100.0
2013-04-19 12:00:00,85.85,85.87,85.24,85.49,139400.0,69.7658,69.782,69.2701,69.4732,139400.0
2013-04-19 12:30:00,85.48,85.5,85.13,85.26,72500.0,69.4651,69.4814,69.1807,69.2863,72500.0
2013-04-19 13:00:00,85.3,85.77,85.29,85.77,42400.0,69.3188,69.7008,69.3107,69.7008,42400.0
2013-04-19 13:30:00,85.78,85.88,85.67,85.72,60000.0,69.7089,69.7902,69.6195,69.6601,60000.0
2013-04-19 14:00:00,85.73,85.75,85.5,85.53,133800.0,69.6683,69.6845,69.4814,69.5057,133800.0
2013-04-19 14:30:00,85.52,85.62,85.43,85.58,42300.0,69.4976,69.5789,69.4245,69.5464,42300.0
2013-04-19 15:00:00,85.58,85.74,85.54,85.67,59700.0,69.5464,69.6764,69.5139,69.6195,59700.0
2013-04-19 15:30:00,85.66,85.8,85.5,85.56,280700.0,69.6114,69.7252,69.4814,69.5301,280700.0
2013-04-22 09:30:00,86.08,86.08,84.5,85.06,177500.0,69.9527,69.9527,68.6687,69.1238,177500.0
2013-04-22 10:00:00,85.02,85.24,84.79,85.13,171400.0,69.0913,69.2701,68.9044,69.1807,171400.0
2013-04-22 10:30:00,85.13,85.41,84.91,85.41,76800.0,69.1807,69.4082,69.0019,69.4082,76800.0
2013-04-22 11:00:00,85.38,85.67,85.35,85.64,59400.0,69.3838,69.6195,69.3595,69.5951,59400.0
2013-04-22 11:30:00,85.65,86.18,85.61,86.18,69900.0,69.6033,70.034,69.5708,70.034,69900.0
2013-04-22 12:00:00,86.17,86.6,86.17,86.58,116900.0,70.0258,70.3753,70.0258,70.359,116900.0
2013-04-22 12:30:00,86.56,86.96,86.32,86.83,89100.0,70.3428,70.6678,70.1477,70.5622,89100.0
2013-04-22 13:00:00,86.84,86.84,86.47,86.61,66600.0,70.5703,70.5703,70.2696,70.3834,66600.0
2013-04-22 13:30:00,86.61,86.8,86.57,86.73,65100.0,70.3834,70.5378,70.3509,70.4809,65100.0
2013-04-22 14:00:00,86.68,87.31,86.67,87.25,85600.0,70.4403,70.9523,70.4322,70.9035,85600.0
2013-04-22 14:30:00,87.23,87.37,87.03,87.07,81600.0,70.8872,71.001,70.7247,70.7572,81600.0
2013-04-22 15:00:00,87.04,87.05,86.73,86.74,110900.0,70.7328,70.741,70.4809,70.489,110900.0
2013-04-22 15:30:00,86.74,86.85,86.6,86.65,190400.0,70.489,70.5784,70.3753,70.4159,190400.0
2013-04-23 09:30:00,87.06,87.72,86.84,87.01,62800.0,70.7491,71.2854,70.5703,70.7085,62800.0
2013-04-23 10:00:00,87.01,87.34,86.78,87.31,48500.0,70.7085,70.9766,70.5215,70.9523,48500.0
2013-04-23 10:30:00,87.3,87.33,87.02,87.06,58600.0,70.9441,70.9685,70.7166,70.7491,58600.0
2013-04-23 11:00:00,87.07,87.31,87.01,87.18,76600.0,70.7572,70.9523,70.7085,70.8466,76600.0
2013-04-23 11:30:00,87.18,87.77,87.11,87.74,71000.0,70.8466,71.3261,70.7897,71.3017,71000.0
2013-04-23 12:00:00,87.73,87.87,87.55,87.75,73500.0,71.2936,71.4073,71.1473,71.3098,73500.0
2013-04-23 12:30:00,87.75,87.8,87.41,87.57,54000.0,71.3098,71.3504,71.0335,71.1635,54000.0
2013-04-23 13:00:00,87.59,87.75,86.88,87.58,79700.0,71.1798,71.3098,70.6028,71.1717,79700.0
2013-04-23 13:30:00,87.58,87.61,87.37,87.55,31900.0,71.1717,71.196,71.001,71.1473,31900.0
2013-04-23 14:00:00,87.54,87.68,87.3,87.37,42700.0,71.1392,71.2529,70.9441,71.001,42700.0
2013-04-23 14:30:00,87.26,87.61,87.19,87.61,41100.0,70.9116,71.196,70.8547,71.196,41100.0
2013-04-23 15:00:00,87.6,87.72,87.45,87.69,91900.0,71.1879,71.2854,71.066,71.2611,91900.0
2013-04-23 15:30:00,87.68,87.73,87.45,87.71,126100.0,71.2529,71.2936,71.066,71.2773,126100.0
2013-04-24 09:30:00,88.09,89.25,88.05,88.63,86400.0,71.5861,72.5288,71.5536,72.0249,86400.0
2013-04-24 10:00:00,88.62,88.87,88.44,88.59,64800.0,72.0168,72.22,71.8705,71.9924,64800.0
2013-04-24 10:30:00,88.55,88.77,88.43,88.47,49600.0,71.9599,72.1387,71.8624,71.8949,49600.0
2013-04-24 11:00:00,88.5,88.58,88.21,88.57,28900.0,71.9193,71.9843,71.6836,71.9762,28900.0
2013-04-24 11:30:00,88.58,88.78,88.51,88.7,35900.0,71.9843,72.1468,71.9274,72.0818,35900.0
2013-04-24 12:00:00,88.69,88.79,88.59,88.7,47400.0,72.0737,72.155,71.9924,72.0818,47400.0
2013-04-24 12:30:00,88.71,88.82,88.58,88.69,32100.0,72.09,72.1793,71.9843,72.0737,32100.0
2013-04-24 13:00:00,88.67,88.99,88.45,88.74,127200.0,72.0575,72.3175,71.8787,72.1143,127200.0
2013-04-24 13:30:00,88.69,88.99,88.62,88.92,39700.0,72.0737,72.3175,72.0168,72.2606,39700.0
2013-04-24 14:00:00,88.89,89.44,88.89,89.4,85800.0,72.2362,72.6832,72.2362,72.6507,85800.0
2013-04-24 14:30:00,89.4,89.52,89.27,89.41,88700.0,72.6507,72.7482,72.545,72.6588,88700.0
2013-04-24 15:00:00,89.39,89.46,89.14,89.19,136500.0,72.6426,72.6994,72.4394,72.48,136500.0
2013-04-24 15:30:00,89.18,89.42,89.09,89.31,359800.0,72.4719,72.6669,72.3988,72.5775,359800.0
2013-04-25 09:30:00,89.6,90.94,89.3,90.47,200800.0,72.8132,73.9022,72.5694,73.5202,200800.0
2013-04-25 10:00:00,90.49,91.25,90.19,90.25,163700.0,73.5365,74.1541,73.2927,73.3414,163700.0
2013-04-25 10:30:00,90.26,90.73,90.26,90.64,57900.0,73.3496,73.7315,73.3496,73.6584,57900.0
2013-04-25 11:00:00,90.64,90.9,90.53,90.53,32100.0,73.6584,73.8697,73.569,73.569,32100.0
2013-04-25 11:30:00,90.53,90.88,90.3,90.42,51600.0,73.569,73.8534,73.3821,73.4796,51600.0
2013-04-25 12:00:00,90.45,90.61,90.44,90.59,53100.0,73.504,73.634,73.4958,73.6177,53100.0
2013-04-25 12:30:00,90.6,90.94,90.55,90.93,47000.0,73.6259,73.9022,73.5852,73.894,47000.0
2013-04-25 13:00:00,90.94,91.21,90.79,91.06,66900.0,73.9022,74.1216,73.7803,73.9997,66900.0
2013-04-25 13:30:00,91.01,91.2,90.75,91.14,83700.0,73.959,74.1135,73.7478,74.0647,83700.0
2013-04-25 14:00:00,91.14,91.22,90.93,90.93,59100.0,74.0647,74.1297,73.894,73.894,59100.0
2013-04-25 14:30:00,90.9,90.96,90.66,90.74,90200.0,73.8697,73.9184,73.6746,73.7396,90200.0
2013-04-25 15:00:00,90.75,90.85,90.38,90.61,119700.0,73.7478,73.829,73.4471,73.634,119700.0
2013-04-25 15:30:00,90.59,90.63,90.33,90.56,211200.0,73.6177,73.6502,73.4064,73.5934,211200.0
2013-04-26 09:30:00,90.66,91.12,89.19,89.37,116300.0,73.6746,74.0484,72.48,72.6263,116300.0
2013-04-26 10:00:00,89.43,89.47,89.0,89.24,66900.0,72.6751,72.7076,72.3256,72.5207,66900.0
2013-04-26 10:30:00,89.24,89.32,88.89,88.97,39200.0,72.5207,72.5857,72.2362,72.3012,39200.0
2013-04-26 11:00:00,88.93,88.96,88.55,88.62,49800.0,72.2687,72.2931,71.9599,72.0168,49800.0
2013-04-26 11:30:00,88.6,88.76,88.27,88.33,80600.0,72.0006,72.1306,71.7324,71.7812,80600.0
2013-04-26 12:00:00,88.34,88.44,88.15,88.2,56200.0,71.7893,71.8705,71.6349,71.6755,56200.0
2013-04-26 12:30:00,88.2,88.29,88.07,88.25,36800.0,71.6755,71.7486,71.5699,71.7161,36800.0
2013-04-26 13:00:00,88.25,88.35,88.25,88.32,31000.0,71.7161,71.7974,71.7161,71.773,31000.0
2013-04-26 13:30:00,88.34,88.73,88.28,88.49,49600.0,71.7893,72.1062,71.7405,71.9112,49600.0
2013-04-26 14:00:00,88.49,88.78,88.49,88.7,43100.0,71.9112,72.1468,71.9112,72.0818,43100.0
2013-04-26 14:30:00,88.7,88.85,88.65,88.8,62100.0,72.0818,72.2037,72.0412,72.1631,62100.0
2013-04-26 15:00:00,88.81,89.06,88.79,88.99,59300.0,72.1712,72.3744,72.155,72.3175,59300.0
2013-04-26 15:30:00,88.98,89.12,88.67,88.75,143800.0,72.3094,72.4231,72.0575,72.1225,143800.0
2013-04-29 09:30:00,89.39,89.99,88.63,89.02,99300.0,72.6426,73.1301,72.0249,72.3419,99300.0
2013-04-29 10:00:00,89.05,89.39,88.9,89.21,49800.0,72.3663,72.6426,72.2444,72.4963,49800.0
2013-04-29 10:30:00,89.26,89.27,88.86,89.01,53500.0,72.5369,72.545,72.2119,72.3338,53500.0
2013-04-29 11:00:00,89.02,89.02,88.57,88.74,72900.0,72.3419,72.3419,71.9762,72.1143,72900.0
2013-04-29 11:30:00,88.72,88.8,88.66,88.77,40800.0,72.0981,72.1631,72.0493,72.1387,40800.0
2013-04-29 12:00:00,88.8,88.92,88.72,88.83,29200.0,72.1631,72.2606,72.0981,72.1875,29200.0
2013-04-29 12:30:00,88.83,89.0,88.82,88.89,23400.0,72.1875,72.3256,72.1793,72.2362,23400.0
2013-04-29 13:00:00,88.91,89.01,88.87,88.9,25700.0,72.2525,72.3338,72.22,72.2444,25700.0
2013-04-29 13:30:00,88.91,89.01,88.86,88.93,51900.0,72.2525,72.3338,72.2119,72.2687,51900.0
2013-04-29 14:00:00,88.92,89.09,88.89,89.09,34100.0,72.2606,72.3988,72.2362,72.3988,34100.0
2013-04-29 14:30:00,89.09,89.21,89.09,89.14,40200.0,72.3988,72.4963,72.3988,72.4394,40200.0
2013-04-29 15:00:00,89.13,89.13,88.9,88.95,76800.0,72.4313,72.4313,72.2444,72.285,76800.0
2013-04-29 15:30:00,88.96,89.05,88.77,88.83,107900.0,72.2931,72.3663,72.1387,72.1875,107900.0
2013-04-30 09:30:00,88.68,88.73,87.6,87.64,115400.0,72.0656,72.1062,71.1879,71.2204,115400.0
2013-04-30 10:00:00,87.68,87.99,87.31,87.93,109300.0,71.2529,71.5049,70.9523,71.4561,109300.0
2013-04-30 10:30:00,87.88,88.13,87.74,88.05,132800.0,71.4155,71.6186,71.3017,71.5536,132800.0
2013-04-30 11:00:00,88.05,88.32,88.03,88.3,60600.0,71.5536,71.773,71.5374,71.7568,60600.0
2013-04-30 11:30:00,88.32,88.44,88.21,88.23,92500.0,71.773,71.8705,71.6836,71.6999,92500.0
2013-04-30 12:00:00,88.24,88.29,88.11,88.11,37400.0,71.708,71.7486,71.6024,71.6024,37400.0
2013-04-30 12:30:00,88.16,88.16,87.97,88.1,102500.0,71.643,71.643,71.4886,71.5942,102500.0
2013-04-30 13:00:00,88.12,88.28,88.07,88.2,88400.0,71.6105,71.7405,71.5699,71.6755,88400.0
2013-04-30 13:30:00,88.17,88.4,88.17,88.34,34900.0,71.6511,71.838,71.6511,71.7893,34900.0
2013-04-30 14:00:00,88.32,88.33,88.13,88.18,106000.0,71.773,71.7812,71.6186,71.6593,106000.0
2013-04-30 14:30:00,88.19,88.38,88.1,88.24,38100.0,71.6674,71.8218,71.5942,71.708,38100.0
2013-04-30 15:00:00,88.25,88.33,88.11,88.32,199100.0,71.7161,71.7812,71.6024,71.773,199100.0
2013-04-30 15:30:00,88.32,88.57,88.24,88.57,174300.0,71.773,71.9762,71.708,71.9762,174300.0
2013-05-01 09:30:00,88.04,88.28,87.69,87.81,111300.0,71.5455,71.7405,71.2611,71.3586,111300.0
2013-05-01 10:00:00,87.82,87.98,87.67,87.75,105000.0,71.3667,71.4967,71.2448,71.3098,105000.0
2013-05-01 10:30:00,87.76,88.0,87.69,87.87,80000.0,71.3179,71.513,71.2611,71.4073,80000.0
2013-05-01 11:00:00,87.85,87.87,87.63,87.81,65800.0,71.3911,71.4073,71.2123,71.3586,65800.0
2013-05-01 11:30:00,87.79,87.83,87.64,87.65,142600.0,71.3423,71.3748,71.2204,71.2286,142600.0
2013-05-01 12:00:00,87.66,87.76,87.54,87.74,30500.0,71.2367,71.3179,71.1392,71.3017,30500.0
2013-05-01 12:30:00,87.73,87.75,87.6,87.62,34400.0,71.2936,71.3098,71.1879,71.2042,34400.0
2013-05-01 13:00:00,87.64,87.66,87.22,87.33,72200.0,71.2204,71.2367,70.8791,70.9685,72200.0
2013-05-01 13:30:00,87.33,87.43,87.14,87.2,77900.0,70.9685,71.0498,70.8141,70.8629,77900.0
2013-05-01 14:00:00,87.2,87.57,87.19,87.4,80800.0,70.8629,71.1635,70.8547,71.0254,80800.0
2013-05-01 14:30:00,87.43,87.57,87.26,87.44,60000.0,71.0498,71.1635,70.9116,71.0579,60000.0
2013-05-01 15:00:00,87.42,87.51,87.06,87.3,115600.0,71.0416,71.1148,70.7491,70.9441,115600.0
2013-05-01 15:30:00,87.28,87.45,87.14,87.23,233500.0,70.9279,71.066,70.8141,70.8872,233500.0
2013-05-02 09:30:00,87.6,87.87,87.36,87.7,95300.0,71.1879,71.4073,70.9929,71.2692,95300.0
2013-05-02 10:00:00,87.73,88.13,87.61,88.02,104800.0,71.2936,71.6186,71.196,71.5292,104800.0
2013-05-02 10:30:00,88.02,88.08,87.8,87.85,107200.0,71.5292,71.578,71.3504,71.3911,107200.0
2013-05-02 11:00:00,87.82,88.32,87.82,88.15,53800.0,71.3667,71.773,71.3667,71.6349,53800.0
2013-05-02 11:30:00,88.15,88.2,87.96,88.12,54300.0,71.6349,71.6755,71.4805,71.6105,54300.0
2013-05-02 12:00:00,88.11,88.21,88.06,88.15,54600.0,71.6024,71.6836,71.5617,71.6349,54600.0
2013-05-02 12:30:00,88.18,88.4,88.1,88.39,33000.0,71.6593,71.838,71.5942,71.8299,33000.0
2013-05-02 13:00:00,88.38,88.48,88.28,88.43,73600.0,71.8218,71.903,71.7405,71.8624,73600.0
2013-05-02 13:30:00,88.44,88.55,88.23,88.3,48400.0,71.8705,71.9599,71.6999,71.7568,48400.0
2013-05-02 14:00:00,88.3,88.41,88.28,88.32,52500.0,71.7568,71.8462,71.7405,71.773,52500.0
2013-05-02 14:30:00,88.32,88.43,88.3,88.41,59600.0,71.773,71.8624,71.7568,71.8462,59600.0
2013-05-02 15:00:00,88.41,88.53,88.37,88.51,92500.0,71.8462,71.9437,71.8137,71.9274,92500.0
2013-05-02 15:30:00,88.52,88.57,88.33,88.48,170800.0,71.9356,71.9762,71.7812,71.903,170800.0
2013-05-03 09:30:00,89.96,92.59,89.96,91.58,265200.0,73.1058,75.243,73.1058,74.4223,265200.0
2013-05-03 10:00:00,91.59,92.19,91.37,92.18,105900.0,74.4304,74.918,74.2516,74.9098,105900.0
2013-05-03 10:30:00,92.18,92.73,91.92,91.98,154900.0,74.9098,75.3568,74.6986,74.7473,154900.0
2013-05-03 11:00:00,91.99,92.42,91.94,92.08,71800.0,74.7554,75.1049,74.7148,74.8286,71800.0
2013-05-03 11:30:00,92.07,92.18,91.71,91.76,69500.0,74.8205,74.9098,74.5279,74.5685,69500.0
2013-05-03 12:00:00,91.77,91.78,91.55,91.58,43100.0,74.5767,74.5848,74.3979,74.4223,43100.0
2013-05-03 12:30:00,91.56,91.95,91.52,91.95,32300.0,74.406,74.7229,74.3735,74.7229,32300.0
2013-05-03 13:00:00,91.94,92.21,91.82,91.83,115200.0,74.7148,74.9342,74.6173,74.6254,115200.0
2013-05-03 13:30:00,91.77,91.85,91.7,91.75,33800.0,74.5767,74.6417,74.5198,74.5604,33800.0
2013-05-03 14:00:00,91.75,91.86,91.62,91.85,38200.0,74.5604,74.6498,74.4548,74.6417,38200.0
2013-05-03 14:30:00,91.84,91.84,91.36,91.46,47500.0,74.6335,74.6335,74.2435,74.3247,47500.0
2013-05-03 15:00:00,91.46,91.55,91.37,91.55,52700.0,74.3247,74.3979,74.2516,74.3979,52700.0
2013-05-03 15:30:00,91.54,91.67,91.36,91.37,178800.0,74.3898,74.4954,74.2435,74.2516,178800.0
2013-05-06 09:30:00,91.07,91.54,91.02,91.07,42600.0,74.0078,74.3898,73.9672,74.0078,42600.0
2013-05-06 10:00:00,91.09,92.18,91.08,92.18,84400.0,74.0241,74.9098,74.0159,74.9098,84400.0
2013-05-06 10:30:00,92.18,92.18,91.36,91.4,61500.0,74.9098,74.9098,74.2435,74.276,61500.0
2013-05-06 11:00:00,91.39,91.53,91.28,91.35,71600.0,74.2679,74.3816,74.1785,74.2353,71600.0
2013-05-06 11:30:00,91.36,91.46,91.14,91.46,32600.0,74.2435,74.3247,74.0647,74.3247,32600.0
2013-05-06 12:00:00,91.46,91.48,91.33,91.37,28300.0,74.3247,74.341,74.2191,74.2516,28300.0
2013-05-06 12:30:00,91.37,91.44,91.33,91.37,22600.0,74.2516,74.3085,74.2191,74.2516,22600.0
2013-05-06 13:00:00,91.38,91.47,91.33,91.4,16700.0,74.2597,74.3329,74.2191,74.276,16700.0
2013-05-06 13:30:00,91.4,91.5,91.23,91.3,23400.0,74.276,74.3572,74.1378,74.1947,23400.0
2013-05-06 14:00:00,91.33,91.36,91.21,91.29,35800.0,74.2191,74.2435,74.1216,74.1866,35800.0
2013-05-06 14:30:00,91.31,91.48,91.26,91.44,27400.0,74.2028,74.341,74.1622,74.3085,27400.0
2013-05-06 15:00:00,91.44,91.73,91.44,91.73,52800.0,74.3085,74.5442,74.3085,74.5442,52800.0
2013-05-06 15:30:00,91.73,91.9,91.61,91.88,233500.0,74.5442,74.6823,74.4466,74.6661,233500.0
2013-05-07 09:30:00,92.26,93.24,92.07,93.13,83100.0,74.9749,75.7713,74.8205,75.6819,83100.0
2013-05-07 10:00:00,93.11,93.16,92.28,92.95,47800.0,75.6656,75.7062,74.9911,75.5356,47800.0
2013-05-07 10:30:00,93.01,93.3,92.9,92.98,39000.0,75.5843,75.82,75.495,75.56,39000.0
2013-05-07 11:00:00,92.97,93.35,92.96,93.09,35300.0,75.5518,75.8606,75.5437,75.6494,35300.0
2013-05-07 11:30:00,93.06,93.09,92.78,92.94,31200.0,75.625,75.6494,75.3974,75.5275,31200.0
2013-05-07 12:00:00,92.95,93.24,92.95,93.16,21600.0,75.5356,75.7713,75.5356,75.7062,21600.0
2013-05-07 12:30:00,93.1,93.26,93.04,93.24,19900.0,75.6575,75.7875,75.6087,75.7713,19900.0
2013-05-07 13:00:00,93.22,93.29,93.04,93.23,38700.0,75.755,75.8119,75.6087,75.7631,38700.0
2013-05-07 13:30:00,93.23,93.43,93.21,93.29,39100.0,75.7631,75.9257,75.7469,75.8119,39100.0
2013-05-07 14:00:00,93.29,93.49,93.25,93.42,56200.0,75.8119,75.9744,75.7794,75.9175,56200.0
2013-05-07 14:30:00,93.44,93.45,93.14,93.19,87800.0,75.9338,75.9419,75.69,75.7306,87800.0
2013-05-07 15:00:00,93.18,93.21,93.12,93.12,57400.0,75.7225,75.7469,75.6737,75.6737,57400.0
2013-05-07 15:30:00,93.12,93.19,93.01,93.14,200600.0,75.6737,75.7306,75.5843,75.69,200600.0
2013-05-08 09:30:00,92.5,92.89,92.18,92.81,81500.0,75.5327,75.8512,75.2714,75.7859,81500.0
2013-05-08 10:00:00,92.85,93.11,92.71,92.77,94100.0,75.8185,76.0308,75.7042,75.7532,94100.0
2013-05-08 10:30:00,92.77,92.93,92.73,92.8,30800.0,75.7532,75.8838,75.7205,75.7777,30800.0
2013-05-08 11:00:00,92.8,92.96,92.78,92.78,29400.0,75.7777,75.9083,75.7614,75.7614,29400.0
2013-05-08 11:30:00,92.81,93.05,92.8,93.0,38700.0,75.7859,75.9818,75.7777,75.941,38700.0
2013-05-08 12:00:00,93.0,93.06,92.96,93.05,25000.0,75.941,75.99,75.9083,75.9818,25000.0
2013-05-08 12:30:00,93.03,93.09,92.91,93.05,88400.0,75.9655,76.0145,75.8675,75.9818,88400.0
2013-05-08 13:00:00,93.05,93.15,92.97,93.04,68600.0,75.9818,76.0635,75.9165,75.9737,68600.0
2013-05-08 13:30:00,93.07,93.17,92.93,92.93,150200.0,75.9982,76.0798,75.8838,75.8838,150200.0
2013-05-08 14:00:00,92.96,93.03,92.82,93.0,77700.0,75.9083,75.9655,75.794,75.941,77700.0
2013-05-08 14:30:00,93.0,93.02,92.56,92.88,103100.0,75.941,75.9573,75.5817,75.843,103100.0
2013-05-08 15:00:00,92.87,93.0,92.78,92.91,54300.0,75.8349,75.941,75.7614,75.8675,54300.0
2013-05-08 15:30:00,92.91,93.22,92.86,93.21,116000.0,75.8675,76.1207,75.8267,76.1125,116000.0
2013-05-09 09:30:00,93.15,93.62,92.83,93.47,38500.0,76.0635,76.4473,75.8022,76.3248,38500.0
2013-05-09 10:00:00,93.5,93.62,93.13,93.19,67800.0,76.3493,76.4473,76.0472,76.0962,67800.0
2013-05-09 10:30:00,93.2,93.28,92.95,93.17,71000.0,76.1043,76.1696,75.9002,76.0798,71000.0
2013-05-09 11:00:00,93.16,93.56,93.08,93.36,69200.0,76.0717,76.3983,76.0063,76.235,69200.0
2013-05-09 11:30:00,93.33,93.36,93.17,93.22,33300.0,76.2105,76.235,76.0798,76.1207,33300.0
2013-05-09 12:00:00,93.26,93.34,93.21,93.27,22700.0,76.1533,76.2186,76.1125,76.1615,22700.0
2013-05-09 12:30:00,93.27,93.34,93.13,93.34,49500.0,76.1615,76.2186,76.0472,76.2186,49500.0
2013-05-09 13:00:00,93.33,93.42,93.24,93.36,35600.0,76.2105,76.284,76.137,76.235,35600.0
2013-05-09 13:30:00,93.39,93.61,93.39,93.59,21900.0,76.2595,76.4391,76.2595,76.4228,21900.0
2013-05-09 14:00:00,93.57,93.88,93.47,93.81,36600.0,76.4064,76.6596,76.3248,76.6024,36600.0
2013-05-09 14:30:00,93.84,93.85,93.19,93.19,90900.0,76.6269,76.6351,76.0962,76.0962,90900.0
2013-05-09 15:00:00,93.17,93.33,92.98,93.32,79100.0,76.0798,76.2105,75.9247,76.2023,79100.0
2013-05-09 15:30:00,93.31,93.41,92.79,92.96,148500.0,76.1941,76.2758,75.7695,75.9083,148500.0
2013-05-10 09:30:00,93.14,93.88,93.12,93.85,84600.0,76.0553,76.6596,76.039,76.6351,84600.0
2013-05-10 10:00:00,93.85,94.45,93.77,93.9,112400.0,76.6351,77.125,76.5698,76.6759,112400.0
2013-05-10 10:30:00,93.94,94.19,93.58,94.1,57400.0,76.7086,76.9127,76.4146,76.8392,57400.0
2013-05-10 11:00:00,94.11,94.37,94.01,94.28,68800.0,76.8474,77.0597,76.7657,76.9862,68800.0
2013-05-10 11:30:00,94.29,94.37,93.77,93.78,58200.0,76.9944,77.0597,76.5698,76.5779,58200.0
2013-05-10 12:00:00,93.77,93.97,93.62,93.93,37100.0,76.5698,76.7331,76.4473,76.7004,37100.0
2013-05-10 12:30:00,93.9,94.02,93.7,93.75,26500.0,76.6759,76.7739,76.5126,76.5534,26500.0
2013-05-10 13:00:00,93.77,93.77,93.56,93.7,26000.0,76.5698,76.5698,76.3983,76.5126,26000.0
2013-05-10 13:30:00,93.74,93.74,93.49,93.64,34700.0,76.5453,76.5453,76.3411,76.4636,34700.0
2013-05-10 14:00:00,93.59,93.68,93.42,93.65,65500.0,76.4228,76.4963,76.284,76.4718,65500.0
2013-05-10 14:30:00,93.67,93.69,93.47,93.65,39300.0,76.4881,76.5044,76.3248,76.4718,39300.0
2013-05-10 15:00:00,93.64,93.85,93.62,93.76,76900.0,76.4636,76.6351,76.4473,76.5616,76900.0
2013-05-10 15:30:00,93.77,94.07,93.68,94.03,169400.0,76.5698,76.8147,76.4963,76.7821,169400.0
2013-05-13 09:30:00,93.75,94.37,93.28,93.3,115100.0,76.5534,77.0597,76.1696,76.186,115100.0
2013-05-13 10:00:00,93.35,94.28,93.35,94.06,93200.0,76.2268,76.9862,76.2268,76.8066,93200.0
2013-05-13 10:30:00,94.05,94.55,93.99,94.33,114600.0,76.7984,77.2067,76.7494,77.027,114600.0
2013-05-13 11:00:00,94.3,94.5,94.21,94.27,30900.0,77.0025,77.1659,76.9291,76.978,30900.0
2013-05-13 11:30:00,94.29,94.87,94.27,94.61,110100.0,76.9944,77.468,76.978,77.2557,110100.0
2013-05-13 12:00:00,94.6,94.9,94.55,94.59,45200.0,77.2475,77.4925,77.2067,77.2394,45200.0
2013-05-13 12:30:00,94.57,94.82,94.18,94.19,52200.0,77.223,77.4272,76.9046,76.9127,52200.0
2013-05-13 13:00:00,94.21,94.23,93.98,94.02,24400.0,76.9291,76.9454,76.7412,76.7739,24400.0
2013-05-13 13:30:00,93.98,94.07,93.79,94.03,35000.0,76.7412,76.8147,76.5861,76.7821,35000.0
2013-05-13 14:00:00,94.03,94.16,93.87,94.06,35600.0,76.7821,76.8882,76.6514,76.8066,35600.0
2013-05-13 14:30:00,94.07,94.28,94.07,94.21,48600.0,76.8147,76.9862,76.8147,76.9291,48600.0
2013-05-13 15:00:00,94.19,94.23,93.89,93.96,62100.0,76.9127,76.9454,76.6678,76.7249,62100.0
2013-05-13 15:30:00,93.94,94.09,93.89,93.98,107500.0,76.7086,76.8311,76.6678,76.7412,107500.0
2013-05-14 09:30:00,93.88,94.78,93.88,94.69,77900.0,76.6596,77.3945,76.6596,77.321,77900.0
2013-05-14 10:00:00,94.7,95.62,94.65,95.59,93800.0,77.3292,78.0804,77.2883,78.0559,93800.0
2013-05-14 10:30:00,95.61,95.91,95.55,95.86,68900.0,78.0723,78.3172,78.0233,78.2764,68900.0
2013-05-14 11:00:00,95.84,96.23,95.77,96.08,132500.0,78.2601,78.5785,78.2029,78.456,132500.0
2013-05-14 11:30:00,96.08,96.38,96.07,96.35,52600.0,78.456,78.701,78.4479,78.6765,52600.0
2013-05-14 12:00:00,96.34,96.68,96.29,96.47,58100.0,78.6683,78.946,78.6275,78.7745,58100.0
2013-05-14 12:30:00,96.48,96.81,96.44,96.59,113100.0,78.7827,79.0521,78.75,78.8725,113100.0
2013-05-14 13:00:00,96.59,96.79,96.45,96.79,98400.0,78.8725,79.0358,78.7582,79.0358,98400.0
2013-05-14 13:30:00,96.8,96.8,96.51,96.51,79600.0,79.044,79.044,78.8072,78.8072,79600.0
2013-05-14 14:00:00,96.54,96.62,96.3,96.5,77300.0,78.8317,78.897,78.6357,78.799,77300.0
2013-05-14 14:30:00,96.47,96.57,96.39,96.45,69300.0,78.7745,78.8562,78.7092,78.7582,69300.0
2013-05-14 15:00:00,96.42,96.64,96.41,96.56,81600.0,78.7337,78.9133,78.7255,78.848,81600.0
2013-05-14 15:30:00,96.57,96.74,96.5,96.69,184000.0,78.8562,78.995,78.799,78.9541,184000.0
2013-05-15 09:30:00,96.22,96.28,95.41,95.99,104300.0,78.5704,78.6194,77.9089,78.3825,104300.0
2013-05-15 10:00:00,95.96,96.49,95.89,96.42,86000.0,78.3581,78.7908,78.3009,78.7337,86000.0
2013-05-15 10:30:00,96.42,96.77,96.29,96.73,101400.0,78.7337,79.0195,78.6275,78.9868,101400.0
2013-05-15 11:00:00,96.74,97.0,96.74,96.83,57300.0,78.995,79.2073,78.995,79.0685,57300.0
2013-05-15 11:30:00,96.84,97.2,96.74,97.18,62600.0,79.0766,79.3706,78.995,79.3543,62600.0
2013-05-15 12:00:00,97.21,97.54,97.17,97.44,51900.0,79.3788,79.6482,79.3461,79.5666,51900.0
2013-05-15 12:30:00,97.5,97.75,97.49,97.74,56800.0,79.6156,79.8197,79.6074,79.8115,56800.0
2013-05-15 13:00:00,97.73,97.95,97.65,97.89,85000.0,79.8034,79.983,79.7381,79.934,85000.0
2013-05-15 13:30:00,97.88,97.88,97.46,97.75,90600.0,79.9259,79.9259,79.5829,79.8197,90600.0
2013-05-15 14:00:00,97.74,97.83,97.58,97.7,103800.0,79.8115,79.885,79.6809,79.7789,103800.0
2013-05-15 14:30:00,97.69,97.72,97.44,97.64,164500.0,79.7707,79.7952,79.5666,79.7299,164500.0
2013-05-15 15:00:00,97.63,97.84,97.58,97.73,142700.0,79.7217,79.8932,79.6809,79.8034,142700.0
2013-05-15 15:30:00,97.73,97.95,97.71,97.83,229800.0,79.8034,79.983,79.787,79.885,229800.0
2013-05-16 09:30:00,97.42,97.93,96.93,97.59,78800.0,79.5502,79.9667,79.1501,79.6891,78800.0
2013-05-16 10:00:00,97.56,97.69,97.19,97.46,78900.0,79.6646,79.7707,79.3624,79.5829,78900.0
2013-05-16 10:30:00,97.47,97.82,97.28,97.52,49700.0,79.5911,79.8769,79.4359,79.6319,49700.0
2013-05-16 11:00:00,97.54,97.91,97.51,97.84,49900.0,79.6482,79.9504,79.6237,79.8932,49900.0
2013-05-16 11:30:00,97.83,97.98,97.56,97.62,87200.0,79.885,80.0075,79.6646,79.7136,87200.0
2013-05-16 12:00:00,97.61,97.68,97.39,97.5,41900.0,79.7054,79.7626,79.5257,79.6156,41900.0
2013-05-16 12:30:00,97.5,97.56,97.22,97.46,84300.0,79.6156,79.6646,79.3869,79.5829,84300.0
2013-05-16 13:00:00,97.46,97.67,97.42,97.59,40000.0,79.5829,79.7544,79.5502,79.6891,40000.0
2013-05-16 13:30:00,97.57,97.62,97.46,97.62,36600.0,79.6727,79.7136,79.5829,79.7136,36600.0
2013-05-16 14:00:00,97.61,98.15,97.61,98.03,104000.0,79.7054,80.1463,79.7054,80.0484,104000.0
2013-05-16 14:30:00,98.05,98.08,97.82,97.82,134400.0,80.0647,80.0892,79.8769,79.8769,134400.0
2013-05-16 15:00:00,97.83,97.96,97.73,97.78,256100.0,79.885,79.9912,79.8034,79.8442,256100.0
2013-05-16 15:30:00,97.76,97.83,97.43,97.6,290800.0,79.8279,79.885,79.5584,79.6972,290800.0
2013-05-17 09:30:00,98.26,99.47,98.03,99.2,164300.0,80.2362,81.2242,80.0484,81.0037,164300.0
2013-05-17 10:00:00,99.23,99.6,98.96,99.04,181300.0,81.0282,81.3304,80.8078,80.8731,181300.0
2013-05-17 10:30:00,99.08,99.14,98.68,98.76,103500.0,80.9057,80.9547,80.5791,80.6444,103500.0
2013-05-17 11:00:00,98.83,99.38,98.77,99.19,77700.0,80.7016,81.1507,80.6526,80.9956,77700.0
2013-05-17 11:30:00,99.19,99.4,99.08,99.4,103400.0,80.9956,81.1671,80.9057,81.1671,103400.0
2013-05-17 12:00:00,99.4,99.56,99.17,99.56,50000.0,81.1671,81.2977,80.9792,81.2977,50000.0
2013-05-17 12:30:00,99.54,99.69,99.49,99.58,87200.0,81.2814,81.4039,81.2405,81.314,87200.0
2013-05-17 13:00:00,99.59,99.6,99.11,99.36,71100.0,81.3222,81.3304,80.9302,81.1344,71100.0
2013-05-17 13:30:00,99.34,99.5,99.11,99.16,24200.0,81.1181,81.2487,80.9302,80.9711,24200.0
2013-05-17 14:00:00,99.16,99.38,98.95,99.38,59300.0,80.9711,81.1507,80.7996,81.1507,59300.0
2013-05-17 14:30:00,99.34,99.69,99.34,99.61,68000.0,81.1181,81.4039,81.1181,81.3385,68000.0
2013-05-17 15:00:00,99.6,99.63,99.46,99.63,69200.0,81.3304,81.3549,81.216,81.3549,69200.0
2013-05-17 15:30:00,99.62,99.99,99.52,99.98,355800.0,81.3467,81.6488,81.265,81.6407,355800.0
2013-05-20 09:30:00,99.5,100.24,99.27,100.22,90500.0,81.2487,81.853,81.0609,81.8366,90500.0
2013-05-20 10:00:00,100.22,100.34,100.03,100.25,35300.0,81.8366,81.9346,81.6815,81.8611,35300.0
2013-05-20 10:30:00,100.2,100.51,100.02,100.28,54200.0,81.8203,82.0734,81.6733,81.8856,54200.0
2013-05-20 11:00:00,100.31,100.88,100.31,100.71,46400.0,81.9101,82.3756,81.9101,82.2368,46400.0
2013-05-20 11:30:00,100.74,101.14,100.64,101.1,43200.0,82.2613,82.5879,82.1796,82.5552,43200.0
2013-05-20 12:00:00,101.14,101.21,100.86,100.9,41400.0,82.5879,82.645,82.3592,82.3919,41400.0
2013-05-20 12:30:00,100.91,101.06,100.8,100.97,48900.0,82.4001,82.5226,82.3103,82.4491,48900.0
2013-05-20 13:00:00,100.98,101.03,100.73,100.83,34800.0,82.4572,82.4981,82.2531,82.3347,34800.0
2013-05-20 13:30:00,100.79,100.91,100.56,100.8,21400.0,82.3021,82.4001,82.1143,82.3103,21400.0
2013-05-20 14:00:00,100.78,101.0,100.55,100.79,46200.0,82.2939,82.4736,82.1061,82.3021,46200.0
2013-05-20 14:30:00,100.8,100.86,100.51,100.64,37500.0,82.3103,82.3592,82.0734,82.1796,37500.0
2013-05-20 15:00:00,100.65,100.75,100.46,100.71,72200.0,82.1878,82.2694,82.0326,82.2368,72200.0
2013-05-20 15:30:00,100.71,100.78,100.42,100.57,100500.0,82.2368,82.2939,82.0,82.1224,100500.0
2013-05-21 09:30:00,100.47,100.78,100.17,100.49,122700.0,82.0408,82.2939,81.7958,82.0571,122700.0
2013-05-21 10:00:00,100.46,100.49,100.17,100.26,109100.0,82.0326,82.0571,81.7958,81.8693,109100.0
2013-05-21 10:30:00,100.28,100.28,99.82,99.82,84500.0,81.8856,81.8856,81.51,81.51,84500.0
2013-05-21 11:00:00,99.84,100.0,99.75,100.0,41500.0,81.5263,81.657,81.4529,81.657,41500.0
2013-05-21 11:30:00,100.0,100.35,99.98,100.35,72700.0,81.657,81.9428,81.6407,81.9428,72700.0
2013-05-21 12:00:00,100.36,100.64,100.35,100.61,32500.0,81.951,82.1796,81.9428,82.1551,32500.0
2013-05-21 12:30:00,100.62,100.93,100.62,100.87,38400.0,82.1633,82.4164,82.1633,82.3674,38400.0
2013-05-21 13:00:00,100.87,101.0,100.84,100.93,41900.0,82.3674,82.4736,82.3429,82.4164,41900.0
2013-05-21 13:30:00,100.94,100.97,100.85,100.96,34800.0,82.4246,82.4491,82.3511,82.4409,34800.0
2013-05-21 14:00:00,100.95,101.18,100.95,101.08,39900.0,82.4327,82.6205,82.4327,82.5389,39900.0
2013-05-21 14:30:00,101.05,101.12,100.9,100.93,61000.0,82.5144,82.5716,82.3919,82.4164,61000.0
2013-05-21 15:00:00,100.96,101.06,100.83,101.05,131200.0,82.4409,82.5226,82.3347,82.5144,131200.0
2013-05-21 15:30:00,101.05,101.2,100.85,100.95,266200.0,82.5144,82.6369,82.3511,82.4327,266200.0
2013-05-22 09:30:00,101.02,101.28,100.59,100.91,41700.0,82.4899,82.7022,82.1388,82.4001,41700.0
2013-05-22 10:00:00,100.99,101.8,100.9,101.76,40000.0,82.4654,83.1268,82.3919,83.0942,40000.0
2013-05-22 10:30:00,101.74,101.88,100.86,101.05,62300.0,83.0778,83.1921,82.3592,82.5144,62300.0
2013-05-22 11:00:00,101.14,101.42,100.96,101.42,34700.0,82.5879,82.8165,82.4409,82.8165,34700.0
2013-05-22 11:30:00,101.38,101.62,101.19,101.33,25600.0,82.7839,82.9798,82.6287,82.743,25600.0
2013-05-22 12:00:00,101.35,101.53,101.15,101.15,24800.0,82.7594,82.9063,82.596,82.596,24800.0
2013-05-22 12:30:00,101.12,101.37,100.95,101.36,27400.0,82.5716,82.7757,82.4327,82.7675,27400.0
2013-05-22 13:00:00,101.35,101.39,100.74,100.85,26800.0,82.7594,82.792,82.2613,82.3511,26800.0
2013-05-22 13:30:00,100.81,100.88,100.55,100.8,38400.0,82.3184,82.3756,82.1061,82.3103,38400.0
2013-05-22 14:00:00,100.85,101.04,100.05,100.17,68100.0,82.3511,82.5062,81.6978,81.7958,68100.0
2013-05-22 14:30:00,100.15,100.23,99.79,100.14,79600.0,81.7795,81.8448,81.4855,81.7713,79600.0
2013-05-22 15:00:00,100.13,100.13,99.31,99.31,79800.0,81.7631,81.7631,81.0936,81.0936,79800.0
2013-05-22 15:30:00,99.31,99.87,99.24,99.63,158800.0,81.0936,81.5508,81.0364,81.3549,158800.0
2013-05-23 09:30:00,98.64,99.22,97.91,98.65,199800.0,80.5465,81.0201,79.9504,80.5546,199800.0
2013-05-23 10:00:00,98.63,98.94,98.25,98.53,97400.0,80.5383,80.7914,80.228,80.4566,97400.0
2013-05-23 10:30:00,98.57,98.61,98.1,98.37,43500.0,80.4893,80.522,80.1055,80.326,43500.0
2013-05-23 11:00:00,98.39,98.84,98.37,98.78,50400.0,80.3423,80.7098,80.326,80.6608,50400.0
2013-05-23 11:30:00,98.72,99.3,98.72,99.27,22400.0,80.6118,81.0854,80.6118,81.0609,22400.0
2013-05-23 12:00:00,99.27,99.58,99.23,99.23,28100.0,81.0609,81.314,81.0282,81.0282,28100.0
2013-05-23 12:30:00,99.22,99.29,98.89,99.03,30400.0,81.0201,81.0772,80.7506,80.8649,30400.0
2013-05-23 13:00:00,99.0,99.12,98.87,98.91,32800.0,80.8404,80.9384,80.7343,80.7669,32800.0
2013-05-23 13:30:00,98.99,99.36,98.8,99.36,41100.0,80.8323,81.1344,80.6771,81.1344,41100.0
2013-05-23 14:00:00,99.35,99.55,99.23,99.4,27700.0,81.1262,81.2895,81.0282,81.1671,27700.0
2013-05-23 14:30:00,99.38,99.57,99.18,99.4,33600.0,81.1507,81.3059,80.9874,81.1671,33600.0
2013-05-23 15:00:00,99.43,99.51,99.21,99.35,45500.0,81.1915,81.2569,81.0119,81.1262,45500.0
2013-05-23 15:30:00,99.34,99.45,99.13,99.32,92400.0,81.1181,81.2079,80.9466,81.1017,92400.0
2013-05-24 09:30:00,98.45,98.78,98.08,98.13,53700.0,80.3913,80.6608,80.0892,80.13,53700.0
2013-05-24 10:00:00,98.07,98.1,97.81,97.97,21600.0,80.081,80.1055,79.8687,79.9994,21600.0
2013-05-24 10:30:00,98.03,98.28,97.84,97.97,32000.0,80.0484,80.2525,79.8932,79.9994,32000.0
2013-05-24 11:00:00,98.0,98.03,97.52,97.59,48100.0,80.0239,80.0484,79.6319,79.6891,48100.0
2013-05-24 11:30:00,97.59,97.85,97.52,97.78,33700.0,79.6891,79.9014,79.6319,79.8442,33700.0
2013-05-24 12:00:00,97.78,97.91,97.68,97.88,33100.0,79.8442,79.9504,79.7626,79.9259,33100.0
2013-05-24 12:30:00,97.9,97.97,97.73,97.78,28000.0,79.9422,79.9994,79.8034,79.8442,28000.0
2013-05-24 13:00:00,97.8,98.09,97.78,98.07,37400.0,79.8605,80.0973,79.8442,80.081,37400.0
2013-05-24 13:30:00,98.08,98.11,97.94,98.11,22900.0,80.0892,80.1137,79.9749,80.1137,22900.0
2013-05-24 14:00:00,98.12,98.35,98.01,98.18,114900.0,80.1218,80.3097,80.032,80.1708,114900.0
2013-05-24 14:30:00,98.22,98.27,98.01,98.21,40700.0,80.2035,80.2443,80.032,80.1953,40700.0
2013-05-24 15:00:00,98.23,98.34,98.05,98.18,62200.0,80.2117,80.3015,80.0647,80.1708,62200.0
2013-05-24 15:30:00,98.18,98.34,97.95,98.29,169400.0,80.1708,80.3015,79.983,80.2607,169400.0
2013-05-28 09:30:00,99.72,99.93,99.16,99.53,53500.0,81.4284,81.5998,80.9711,81.2732,53500.0
2013-05-28 10:00:00,99.62,99.89,99.55,99.75,51000.0,81.3467,81.5672,81.2895,81.4529,51000.0
2013-05-28 10:30:00,99.75,99.9,99.65,99.82,29800.0,81.4529,81.5753,81.3712,81.51,29800.0
2013-05-28 11:00:00,99.85,99.87,99.37,99.58,18200.0,81.5345,81.5508,81.1426,81.314,18200.0
2013-05-28 11:30:00,99.55,99.55,98.94,98.94,30700.0,81.2895,81.2895,80.7914,80.7914,30700.0
2013-05-28 12:00:00,98.95,99.0,98.67,98.67,45300.0,80.7996,80.8404,80.571,80.571,45300.0
2013-05-28 12:30:00,98.66,98.95,98.55,98.95,39200.0,80.5628,80.7996,80.473,80.7996,39200.0
2013-05-28 13:00:00,98.96,99.17,98.75,98.81,22000.0,80.8078,80.9792,80.6363,80.6853,22000.0
2013-05-28 13:30:00,98.81,98.81,98.34,98.43,32000.0,80.6853,80.6853,80.3015,80.375,32000.0
2013-05-28 14:00:00,98.45,98.47,98.25,98.25,33500.0,80.3913,80.4076,80.228,80.228,33500.0
2013-05-28 14:30:00,98.28,98.54,98.21,98.43,43300.0,80.2525,80.4648,80.1953,80.375,43300.0
2013-05-28 15:00:00,98.48,98.72,98.35,98.61,52600.0,80.4158,80.6118,80.3097,80.522,52600.0
2013-05-28 15:30:00,98.59,98.8,98.24,98.3,226900.0,80.5056,80.6771,80.2198,80.2688,226900.0
2013-05-29 09:30:00,97.48,98.46,97.34,98.34,56000.0,79.5992,80.3995,79.4849,80.3015,56000.0
2013-05-29 10:00:00,98.34,98.88,98.26,98.42,28000.0,80.3015,80.7424,80.2362,80.3668,28000.0
2013-05-29 10:30:00,98.45,98.5,98.03,98.03,14200.0,80.3913,80.4321,80.0484,80.0484,14200.0
2013-05-29 11:00:00,98.04,98.59,97.95,98.58,27600.0,80.0565,80.5056,79.983,80.4975,27600.0
2013-05-29 11:30:00,98.57,98.88,98.31,98.57,47600.0,80.4893,80.7424,80.277,80.4893,47600.0
2013-05-29 12:00:00,98.55,98.66,98.38,98.5,31100.0,80.473,80.5628,80.3342,80.4321,31100.0
2013-05-29 12:30:00,98.53,98.53,98.21,98.34,33700.0,80.4566,80.4566,80.1953,80.3015,33700.0
2013-05-29 13:00:00,98.34,98.41,98.15,98.28,48800.0,80.3015,80.3586,80.1463,80.2525,48800.0
2013-05-29 13:30:00,98.28,98.41,98.23,98.28,94700.0,80.2525,80.3586,80.2117,80.2525,94700.0
2013-05-29 14:00:00,98.28,98.58,98.21,98.55,33200.0,80.2525,80.4975,80.1953,80.473,33200.0
2013-05-29 14:30:00,98.56,98.59,98.23,98.27,53000.0,80.4811,80.5056,80.2117,80.2443,53000.0
2013-05-29 15:00:00,98.27,98.29,98.05,98.1,101300.0,80.2443,80.2607,80.0647,80.1055,101300.0
2013-05-29 15:30:00,98.11,98.13,97.78,97.9,215900.0,80.1137,80.13,79.8442,79.9422,215900.0
2013-05-30 09:30:00,98.2,99.0,97.74,99.0,60900.0,80.1872,80.8404,79.8115,80.8404,60900.0
2013-05-30 10:00:00,98.92,99.04,98.6,98.67,77700.0,80.7751,80.8731,80.5138,80.571,77700.0
2013-05-30 10:30:00,98.67,99.23,98.61,99.11,45600.0,80.571,81.0282,80.522,80.9302,45600.0
2013-05-30 11:00:00,99.08,99.15,98.96,99.1,42200.0,80.9057,80.9629,80.8078,80.9221,42200.0
2013-05-30 11:30:00,99.14,99.29,99.04,99.27,23500.0,80.9547,81.0772,80.8731,81.0609,23500.0
2013-05-30 12:00:00,99.28,99.62,99.26,99.56,77300.0,81.0691,81.3467,81.0527,81.2977,77300.0
2013-05-30 12:30:00,99.53,99.58,99.23,99.55,34500.0,81.2732,81.314,81.0282,81.2895,34500.0
2013-05-30 13:00:00,99.59,99.9,99.59,99.85,65600.0,81.3222,81.5753,81.3222,81.5345,65600.0
2013-05-30 13:30:00,99.86,100.14,99.8,100.07,74600.0,81.5427,81.7713,81.4937,81.7142,74600.0
2013-05-30 14:00:00,100.08,100.38,100.05,100.32,87900.0,81.7223,81.9673,81.6978,81.9183,87900.0
2013-05-30 14:30:00,100.32,100.4,100.23,100.33,60800.0,81.9183,81.9836,81.8448,81.9265,60800.0
2013-05-30 15:00:00,100.33,100.43,100.25,100.28,92000.0,81.9265,82.0081,81.8611,81.8856,92000.0
2013-05-30 15:30:00,100.3,100.31,99.73,99.89,164800.0,81.902,81.9101,81.4365,81.5672,164800.0
2013-05-31 09:30:00,99.51,101.19,99.01,101.19,164300.0,81.2569,82.6287,80.8486,82.6287,164300.0
2013-05-31 10:00:00,101.16,101.26,100.39,100.81,103000.0,82.6042,82.6859,81.9755,82.3184,103000.0
2013-05-31 10:30:00,100.82,101.05,100.61,100.82,41200.0,82.3266,82.5144,82.1551,82.3266,41200.0
2013-05-31 11:00:00,100.78,101.6,100.78,101.35,53200.0,82.2939,82.9635,82.2939,82.7594,53200.0
2013-05-31 11:30:00,101.35,101.76,101.35,101.4,69800.0,82.7594,83.0942,82.7594,82.8002,69800.0
2013-05-31 12:00:00,101.39,101.47,101.01,101.11,39800.0,82.792,82.8574,82.4817,82.5634,39800.0
2013-05-31 12:30:00,101.09,101.19,100.85,101.01,45600.0,82.5471,82.6287,82.3511,82.4817,45600.0
2013-05-31 13:00:00,100.99,101.22,100.98,101.19,23500.0,82.4654,82.6532,82.4572,82.6287,23500.0
2013-05-31 13:30:00,101.15,101.25,100.97,101.12,78000.0,82.596,82.6777,82.4491,82.5716,78000.0
2013-05-31 14:00:00,101.1,101.16,100.8,100.92,41400.0,82.5552,82.6042,82.3103,82.4082,41400.0
2013-05-31 14:30:00,100.91,100.91,100.34,100.43,136200.0,82.4001,82.4001,81.9346,82.0081,136200.0
2013-05-31 15:00:00,100.46,100.73,100.44,100.52,108300.0,82.0326,82.2531,82.0163,82.0816,108300.0
2013-05-31 15:30:00,100.53,100.61,99.82,99.82,219500.0,82.0898,82.1551,81.51,81.51,219500.0
2013-06-03 09:30:00,99.96,100.27,99.42,99.83,95100.0,81.6243,81.8775,81.1834,81.5182,95100.0
2013-06-03 10:00:00,99.75,99.83,98.83,98.96,185900.0,81.4529,81.5182,80.7016,80.8078,185900.0
2013-06-03 10:30:00,98.91,98.98,98.11,98.55,62600.0,80.7669,80.8241,80.1137,80.473,62600.0
2013-06-03 11:00:00,98.51,98.63,97.89,98.03,83700.0,80.4403,80.5383,79.934,80.0484,83700.0
2013-06-03 11:30:00,98.02,98.34,97.76,98.21,89500.0,80.0402,80.3015,79.8279,80.1953,89500.0
2013-06-03 12:00:00,98.2,98.32,97.99,98.18,44200.0,80.1872,80.2852,80.0157,80.1708,44200.0
2013-06-03 12:30:00,98.22,98.34,97.99,98.32,35600.0,80.2035,80.3015,80.0157,80.2852,35600.0
2013-06-03 13:00:00,98.27,98.54,98.25,98.36,72200.0,80.2443,80.4648,80.228,80.3178,72200.0
2013-06-03 13:30:00,98.38,98.55,98.22,98.3,52900.0,80.3342,80.473,80.2035,80.2688,52900.0
2013-06-03 14:00:00,98.29,98.75,98.26,98.55,57200.0,80.2607,80.6363,80.2362,80.473,57200.0
2013-06-03 14:30:00,98.53,98.93,98.41,98.7,69800.0,80.4566,80.7833,80.3586,80.5955,69800.0
2013-06-03 15:00:00,98.7,98.84,98.59,98.69,140300.0,80.5955,80.7098,80.5056,80.5873,140300.0
2013-06-03 15:30:00,98.68,98.83,98.56,98.78,318900.0,80.5791,80.7016,80.4811,80.6608,318900.0
2013-06-04 09:30:00,98.91,100.27,98.64,99.85,113500.0,80.7669,81.8775,80.5465,81.5345,113500.0
2013-06-04 10:00:00,99.85,99.94,99.13,99.2,91300.0,81.5345,81.608,80.9466,81.0037,91300.0
2013-06-04 10:30:00,99.21,99.34,98.76,98.93,91400.0,81.0119,81.1181,80.6444,80.7833,91400.0
2013-06-04 11:00:00,98.87,99.0,98.58,98.62,110800.0,80.7343,80.8404,80.4975,80.5301,110800.0
2013-06-04 11:30:00,98.65,98.82,98.35,98.75,66600.0,80.5546,80.6934,80.3097,80.6363,66600.0
2013-06-04 12:00:00,98.73,98.9,98.56,98.68,52400.0,80.62,80.7588,80.4811,80.5791,52400.0
2013-06-04 12:30:00,98.66,98.93,98.65,98.83,63900.0,80.5628,80.7833,80.5546,80.7016,63900.0
2013-06-04 13:00:00,98.78,99.19,98.54,98.59,34400.0,80.6608,80.9956,80.4648,80.5056,34400.0
2013-06-04 13:30:00,98.64,98.71,98.33,98.53,100500.0,80.5465,80.6036,80.2933,80.4566,100500.0
2013-06-04 14:00:00,98.51,98.51,98.29,98.32,122100.0,80.4403,80.4403,80.2607,80.2852,122100.0
2013-06-04 14:30:00,98.3,98.83,98.29,98.68,130400.0,80.2688,80.7016,80.2607,80.5791,130400.0
2013-06-04 15:00:00,98.67,98.89,98.43,98.5,120600.0,80.571,80.7506,80.375,80.4321,120600.0
2013-06-04 15:30:00,98.52,98.96,98.36,98.42,367700.0,80.4485,80.8078,80.3178,80.3668,367700.0
2013-06-05 09:30:00,97.96,98.35,97.72,97.93,70800.0,79.9912,80.3097,79.7952,79.9667,70800.0
2013-06-05 10:00:00,97.98,98.2,97.18,97.88,99300.0,80.0075,80.1872,79.3543,79.9259,99300.0
2013-06-05 10:30:00,97.85,97.85,96.92,96.96,47200.0,79.9014,79.9014,79.142,79.1746,47200.0
2013-06-05 11:00:00,96.94,97.16,96.75,96.9,64400.0,79.1583,79.3379,79.0031,79.1256,64400.0
2013-06-05 11:30:00,96.86,97.02,96.66,96.82,44200.0,79.093,79.2236,78.9297,79.0603,44200.0
2013-06-05 12:00:00,96.86,97.04,96.63,96.86,50000.0,79.093,79.2399,78.9052,79.093,50000.0
2013-06-05 12:30:00,96.84,96.86,96.45,96.57,53100.0,79.0766,79.093,78.7582,78.8562,53100.0
2013-06-05 13:00:00,96.56,97.07,96.51,97.07,73500.0,78.848,79.2644,78.8072,79.2644,73500.0
2013-06-05 13:30:00,97.08,97.3,96.77,96.77,91800.0,79.2726,79.4523,79.0195,79.0195,91800.0
2013-06-05 14:00:00,96.8,96.93,96.32,96.37,49300.0,79.044,79.1501,78.652,78.6928,49300.0
2013-06-05 14:30:00,96.35,96.96,96.26,96.58,73200.0,78.6765,79.1746,78.603,78.8643,73200.0
2013-06-05 15:00:00,96.57,96.68,96.42,96.54,96800.0,78.8562,78.946,78.7337,78.8317,96800.0
2013-06-05 15:30:00,96.57,96.71,96.37,96.5,276600.0,78.8562,78.9705,78.6928,78.799,276600.0
2013-06-06 09:30:00,96.59,97.07,96.14,96.98,83500.0,78.8725,79.2644,78.505,79.191,83500.0
2013-06-06 10:00:00,97.0,97.28,96.38,96.83,40200.0,79.2073,79.4359,78.701,79.0685,40200.0
2013-06-06 10:30:00,96.86,97.2,96.55,97.18,40900.0,79.093,79.3706,78.8398,79.3543,40900.0
2013-06-06 11:00:00,97.13,97.17,96.55,96.7,54900.0,79.3134,79.3461,78.8398,78.9623,54900.0
2013-06-06 11:30:00,96.7,96.93,96.42,96.49,47500.0,78.9623,79.1501,78.7337,78.7908,47500.0
2013-06-06 12:00:00,96.45,96.55,96.0,96.18,66700.0,78.7582,78.8398,78.3907,78.5377,66700.0
2013-06-06 12:30:00,96.24,96.53,96.15,96.32,39100.0,78.5867,78.8235,78.5132,78.652,39100.0
2013-06-06 13:00:00,96.37,97.0,96.37,96.9,87600.0,78.6928,79.2073,78.6928,79.1256,87600.0
2013-06-06 13:30:00,96.89,97.19,96.88,97.0,77000.0,79.1175,79.3624,79.1093,79.2073,77000.0
2013-06-06 14:00:00,97.02,97.2,96.72,97.2,62800.0,79.2236,79.3706,78.9786,79.3706,62800.0
2013-06-06 14:30:00,97.21,97.22,96.65,96.84,104200.0,79.3788,79.3869,78.9215,79.0766,104200.0
2013-06-06 15:00:00,96.8,96.96,96.66,96.92,75800.0,79.044,79.1746,78.9297,79.142,75800.0
2013-06-06 15:30:00,96.92,97.1,96.77,97.05,257600.0,79.142,79.2889,79.0195,79.2481,257600.0
2013-06-07 09:30:00,97.87,98.0,97.14,97.99,97100.0,79.9177,80.0239,79.3216,80.0157,97100.0
2013-06-07 10:00:00,97.99,98.81,97.93,98.53,70800.0,80.0157,80.6853,79.9667,80.4566,70800.0
2013-06-07 10:30:00,98.58,98.58,98.15,98.35,47200.0,80.4975,80.4975,80.1463,80.3097,47200.0
2013-06-07 11:00:00,98.35,98.78,98.33,98.62,25800.0,80.3097,80.6608,80.2933,80.5301,25800.0
2013-06-07 11:30:00,98.6,98.78,98.41,98.56,61200.0,80.5138,80.6608,80.3586,80.4811,61200.0
2013-06-07 12:00:00,98.59,98.61,98.3,98.44,14500.0,80.5056,80.522,80.2688,80.3831,14500.0
2013-06-07 12:30:00,98.5,98.52,98.2,98.36,15400.0,80.4321,80.4485,80.1872,80.3178,15400.0
2013-06-07 13:00:00,98.39,98.45,97.94,98.16,36300.0,80.3423,80.3913,79.9749,80.1545,36300.0
2013-06-07 13:30:00,98.21,98.22,97.78,97.93,41100.0,80.1953,80.2035,79.8442,79.9667,41100.0
2013-06-07 14:00:00,97.92,98.02,97.39,97.66,53700.0,79.9585,80.0402,79.5257,79.7462,53700.0
2013-06-07 14:30:00,97.68,98.09,97.51,98.03,26300.0,79.7626,80.0973,79.6237,80.0484,26300.0
2013-06-07 15:00:00,98.04,98.26,97.93,98.13,46500.0,80.0565,80.2362,79.9667,80.13,46500.0
2013-06-07 15:30:00,98.15,98.4,98.1,98.28,132800.0,80.1463,80.3505,80.1055,80.2525,132800.0
2013-06-10 09:30:00,98.6,98.63,97.98,98.42,114200.0,80.5138,80.5383,80.0075,80.3668,114200.0
2013-06-10 10:00:00,98.44,98.65,98.15,98.54,97700.0,80.3831,80.5546,80.1463,80.4648,97700.0
2013-06-10 10:30:00,98.52,98.69,98.35,98.52,23200.0,80.4485,80.5873,80.3097,80.4485,23200.0
2013-06-10 11:00:00,98.56,98.86,98.4,98.74,29800.0,80.4811,80.7261,80.3505,80.6281,29800.0
2013-06-10 11:30:00,98.69,98.88,98.56,98.63,17800.0,80.5873,80.7424,80.4811,80.5383,17800.0
2013-06-10 12:00:00,98.63,98.87,98.6,98.72,19600.0,80.5383,80.7343,80.5138,80.6118,19600.0
2013-06-10 12:30:00,98.7,98.72,98.3,98.3,25100.0,80.5955,80.6118,80.2688,80.2688,25100.0
2013-06-10 13:00:00,98.28,98.4,98.2,98.31,13600.0,80.2525,80.3505,80.1872,80.277,13600.0
2013-06-10 13:30:00,98.3,98.52,98.17,98.44,30400.0,80.2688,80.4485,80.1627,80.3831,30400.0
2013-06-10 14:00:00,98.42,98.55,98.28,98.47,41300.0,80.3668,80.473,80.2525,80.4076,41300.0
2013-06-10 14:30:00,98.44,98.56,98.31,98.55,38200.0,80.3831,80.4811,80.277,80.473,38200.0
2013-06-10 15:00:00,98.55,98.68,98.49,98.64,38000.0,80.473,80.5791,80.424,80.5465,38000.0
2013-06-10 15:30:00,98.65,98.65,98.4,98.59,118400.0,80.5546,80.5546,80.3505,80.5056,118400.0
2013-06-11 09:30:00,97.34,97.99,97.11,97.91,53300.0,79.4849,80.0157,79.2971,79.9504,53300.0
2013-06-11 10:00:00,97.87,97.87,97.37,97.82,63400.0,79.9177,79.9177,79.5094,79.8769,63400.0
2013-06-11 10:30:00,97.78,98.11,97.77,97.96,37500.0,79.8442,80.1137,79.836,79.9912,37500.0
2013-06-11 11:00:00,97.96,98.31,97.8,98.31,22600.0,79.9912,80.277,79.8605,80.277,22600.0
2013-06-11 11:30:00,98.3,98.55,98.28,98.53,51600.0,80.2688,80.473,80.2525,80.4566,51600.0
2013-06-11 12:00:00,98.52,98.63,98.32,98.37,67500.0,80.4485,80.5383,80.2852,80.326,67500.0
2013-06-11 12:30:00,98.39,98.43,98.2,98.27,47100.0,80.3423,80.375,80.1872,80.2443,47100.0
2013-06-11 13:00:00,98.27,98.31,97.96,98.03,15900.0,80.2443,80.277,79.9912,80.0484,15900.0
2013-06-11 13:30:00,98.03,98.1,97.68,97.95,315300.0,80.0484,80.1055,79.7626,79.983,315300.0
2013-06-11 14:00:00,97.96,98.39,97.88,98.39,68300.0,79.9912,80.3423,79.9259,80.3423,68300.0
2013-06-11 14:30:00,98.37,98.46,98.03,98.34,46600.0,80.326,80.3995,80.0484,80.3015,46600.0
2013-06-11 15:00:00,98.38,98.41,98.16,98.21,43300.0,80.3342,80.3586,80.1545,80.1953,43300.0
2013-06-11 15:30:00,98.2,98.29,98.05,98.18,273200.0,80.1872,80.2607,80.0647,80.1708,273200.0
2013-06-12 09:30:00,98.88,98.88,97.74,97.95,113000.0,80.7424,80.7424,79.8115,79.983,113000.0
2013-06-12 10:00:00,97.85,97.97,97.54,97.95,92000.0,79.9014,79.9994,79.6482,79.983,92000.0
2013-06-12 10:30:00,97.89,98.08,97.6,97.69,150100.0,79.934,80.0892,79.6972,79.7707,150100.0
2013-06-12 11:00:00,97.7,98.0,97.55,97.73,23900.0,79.7789,80.0239,79.6564,79.8034,23900.0
2013-06-12 11:30:00,97.7,97.78,97.37,97.51,103900.0,79.7789,79.8442,79.5094,79.6237,103900.0
2013-06-12 12:00:00,97.5,97.68,97.17,97.47,41700.0,79.6156,79.7626,79.3461,79.5911,41700.0
2013-06-12 12:30:00,97.45,97.58,97.33,97.41,35300.0,79.5747,79.6809,79.4768,79.5421,35300.0
2013-06-12 13:00:00,97.41,97.64,97.33,97.39,42600.0,79.5421,79.7299,79.4768,79.5257,42600.0
2013-06-12 13:30:00,97.44,97.48,97.22,97.4,28400.0,79.5666,79.5992,79.3869,79.5339,28400.0
2013-06-12 14:00:00,97.38,97.39,96.92,97.04,34200.0,79.5176,79.5257,79.142,79.2399,34200.0
2013-06-12 14:30:00,97.14,97.14,96.89,96.93,41600.0,79.3216,79.3216,79.1175,79.1501,41600.0
2013-06-12 15:00:00,96.99,97.02,96.8,96.85,35100.0,79.1991,79.2236,79.044,79.0848,35100.0
2013-06-12 15:30:00,96.91,97.16,96.8,96.91,113800.0,79.1338,79.3379,79.044,79.1338,113800.0
2013-06-13 09:30:00,96.92,96.92,96.29,96.69,127800.0,79.142,79.142,78.6275,78.9541,127800.0
2013-06-13 10:00:00,96.68,96.94,96.51,96.85,59400.0,78.946,79.1583,78.8072,79.0848,59400.0
2013-06-13 10:30:00,96.89,97.02,96.6,96.9,55100.0,79.1175,79.2236,78.8807,79.1256,55100.0
2013-06-13 11:00:00,97.04,97.2,96.87,97.05,20200.0,79.2399,79.3706,79.1011,79.2481,20200.0
2013-06-13 11:30:00,97.05,97.06,96.77,97.0,35000.0,79.2481,79.2563,79.0195,79.2073,35000.0
2013-06-13 12:00:00,97.0,97.05,96.9,97.01,16400.0,79.2073,79.2481,79.1256,79.2155,16400.0
2013-06-13 12:30:00,97.01,97.04,96.9,97.0,39100.0,79.2155,79.2399,79.1256,79.2073,39100.0
2013-06-13 13:00:00,97.03,97.03,96.97,96.99,72300.0,79.2318,79.2318,79.1828,79.1991,72300.0
2013-06-13 13:30:00,97.0,97.26,96.88,97.24,30800.0,79.2073,79.4196,79.1093,79.4033,30800.0
2013-06-13 14:00:00,97.29,97.5,97.27,97.42,21500.0,79.4441,79.6156,79.4278,79.5502,21500.0
2013-06-13 14:30:00,97.4,97.65,97.37,97.6,32200.0,79.5339,79.7381,79.5094,79.6972,32200.0
2013-06-13 15:00:00,97.61,98.06,97.61,97.97,68800.0,79.7054,80.0728,79.7054,79.9994,68800.0
2013-06-13 15:30:00,97.99,98.41,97.86,98.03,188500.0,80.0157,80.3586,79.9095,80.0484,188500.0
2013-06-14 09:30:00,96.48,97.93,96.48,97.87,57400.0,78.7827,79.9667,78.7827,79.9177,57400.0
2013-06-14 10:00:00,97.81,98.01,97.69,97.69,77600.0,79.8687,80.032,79.7707,79.7707,77600.0
2013-06-14 10:30:00,97.64,97.73,97.33,97.47,45700.0,79.7299,79.8034,79.4768,79.5911,45700.0
2013-06-14 11:00:00,97.43,97.85,97.3,97.71,15200.0,79.5584,79.9014,79.4523,79.787,15200.0
2013-06-14 11:30:00,97.74,97.99,97.38,97.77,28900.0,79.8115,80.0157,79.5176,79.836,28900.0
2013-06-14 12:00:00,97.76,97.78,97.6,97.63,11100.0,79.8279,79.8442,79.6972,79.7217,11100.0
2013-06-14 12:30:00,97.64,97.72,97.4,97.45,9200.0,79.7299,79.7952,79.5339,79.5747,9200.0
2013-06-14 13:00:00,97.45,97.52,97.15,97.26,20900.0,79.5747,79.6319,79.3298,79.4196,20900.0
2013-06-14 13:30:00,97.23,97.35,97.08,97.2,13900.0,79.3951,79.4931,79.2726,79.3706,13900.0
2013-06-14 14:00:00,97.23,97.73,97.16,97.69,22700.0,79.3951,79.8034,79.3379,79.7707,22700.0
2013-06-14 14:30:00,97.68,97.68,97.24,97.34,30900.0,79.7626,79.7626,79.4033,79.4849,30900.0
2013-06-14 15:00:00,97.36,97.62,97.31,97.47,33900.0,79.5012,79.7136,79.4604,79.5911,33900.0
2013-06-14 15:30:00,97.48,97.57,97.23,97.39,58300.0,79.5992,79.6727,79.3951,79.5257,58300.0
2013-06-17 09:30:00,98.09,98.14,97.41,97.64,54500.0,80.0973,80.1382,79.5421,79.7299,54500.0
2013-06-17 10:00:00,97.63,97.81,97.45,97.66,50900.0,79.7217,79.8687,79.5747,79.7462,50900.0
2013-06-17 10:30:00,97.66,97.84,97.55,97.74,85300.0,79.7462,79.8932,79.6564,79.8115,85300.0
2013-06-17 11:00:00,97.8,97.89,97.53,97.79,50900.0,79.8605,79.934,79.6401,79.8524,50900.0
2013-06-17 11:30:00,97.79,97.85,97.69,97.81,24700.0,79.8524,79.9014,79.7707,79.8687,24700.0
2013-06-17 12:00:00,97.8,98.04,97.72,97.81,26400.0,79.8605,80.0565,79.7952,79.8687,26400.0
2013-06-17 12:30:00,97.79,98.28,97.79,98.01,22300.0,79.8524,80.2525,79.8524,80.032,22300.0
2013-06-17 13:00:00,98.02,98.02,97.73,97.9,25500.0,80.0402,80.0402,79.8034,79.9422,25500.0
2013-06-17 13:30:00,97.9,98.05,97.85,98.0,26200.0,79.9422,80.0647,79.9014,80.0239,26200.0
2013-06-17 14:00:00,97.98,98.04,97.51,97.62,33400.0,80.0075,80.0565,79.6237,79.7136,33400.0
2013-06-17 14:30:00,97.63,97.64,97.18,97.3,98700.0,79.7217,79.7299,79.3543,79.4523,98700.0
2013-06-17 15:00:00,97.35,97.56,97.32,97.46,60300.0,79.4931,79.6646,79.4686,79.5829,60300.0
2013-06-17 15:30:00,97.5,97.85,97.48,97.75,148500.0,79.6156,79.9014,79.5992,79.8197,148500.0
2013-06-18 09:30:00,97.8,98.29,97.64,97.82,24400.0,79.8605,80.2607,79.7299,79.8769,24400.0
2013-06-18 10:00:00,97.75,98.47,97.62,98.27,40000.0,79.8197,80.4076,79.7136,80.2443,40000.0
2013-06-18 10:30:00,98.29,98.46,98.17,98.37,32900.0,80.2607,80.3995,80.1627,80.326,32900.0
2013-06-18 11:00:00,98.39,98.51,98.23,98.48,44300.0,80.3423,80.4403,80.2117,80.4158,44300.0
2013-06-18 11:30:00,98.47,98.59,98.4,98.48,24400.0,80.4076,80.5056,80.3505,80.4158,24400.0
2013-06-18 12:00:00,98.51,98.6,98.43,98.59,42500.0,80.4403,80.5138,80.375,80.5056,42500.0
2013-06-18 12:30:00,98.58,98.81,98.56,98.74,9500.0,80.4975,80.6853,80.4811,80.6281,9500.0
2013-06-18 13:00:00,98.79,98.82,98.59,98.62,13700.0,80.6689,80.6934,80.5056,80.5301,13700.0
2013-06-18 13:30:00,98.65,98.68,98.51,98.61,38800.0,80.5546,80.5791,80.4403,80.522,38800.0
2013-06-18 14:00:00,98.61,98.81,98.49,98.79,28100.0,80.522,80.6853,80.424,80.6689,28100.0
2013-06-18 14:30:00,98.84,98.99,98.82,98.92,23500.0,80.7098,80.8323,80.6934,80.7751,23500.0
2013-06-18 15:00:00,98.92,98.99,98.77,98.95,33200.0,80.7751,80.8323,80.6526,80.7996,33200.0
2013-06-18 15:30:00,98.95,98.95,98.55,98.7,322200.0,80.7996,80.7996,80.473,80.5955,322200.0
2013-06-19 09:30:00,98.79,98.79,98.35,98.56,29300.0,80.6689,80.6689,80.3097,80.4811,29300.0
2013-06-19 10:00:00,98.47,98.95,98.44,98.85,32600.0,80.4076,80.7996,80.3831,80.7179,32600.0
2013-06-19 10:30:00,98.87,99.02,98.81,98.97,35700.0,80.7343,80.8568,80.6853,80.8159,35700.0
2013-06-19 11:00:00,98.95,99.18,98.9,99.07,25500.0,80.7996,80.9874,80.7588,80.8976,25500.0
2013-06-19 11:30:00,99.05,99.12,98.85,98.85,12700.0,80.8813,80.9384,80.7179,80.7179,12700.0
2013-06-19 12:00:00,98.84,98.87,98.71,98.81,23100.0,80.7098,80.7343,80.6036,80.6853,23100.0
2013-06-19 12:30:00,98.8,98.91,98.75,98.9,11900.0,80.6771,80.7669,80.6363,80.7588,11900.0
2013-06-19 13:00:00,98.88,98.94,98.79,98.9,17900.0,80.7424,80.7914,80.6689,80.7588,17900.0
2013-06-19 13:30:00,98.91,99.03,98.74,99.03,18500.0,80.7669,80.8649,80.6281,80.8649,18500.0
2013-06-19 14:00:00,99.07,99.13,98.42,99.1,126200.0,80.8976,80.9466,80.3668,80.9221,126200.0
2013-06-19 14:30:00,99.0,99.27,98.33,98.5,158800.0,80.8404,81.0609,80.2933,80.4321,158800.0
2013-06-19 15:00:00,98.43,98.56,98.2,98.5,151400.0,80.375,80.4811,80.1872,80.4321,151400.0
2013-06-19 15:30:00,98.54,98.59,97.75,97.83,354700.0,80.4648,80.5056,79.8197,79.885,354700.0
2013-06-20 09:30:00,96.88,96.88,96.14,96.19,140200.0,79.1093,79.1093,78.505,78.5459,140200.0
2013-06-20 10:00:00,96.28,96.83,96.2,96.41,72800.0,78.6194,79.0685,78.554,78.7255,72800.0
2013-06-20 10:30:00,96.42,96.49,96.08,96.31,107400.0,78.7337,78.7908,78.456,78.6439,107400.0
2013-06-20 11:00:00,96.26,96.28,95.7,95.97,193600.0,78.603,78.6194,78.1457,78.3662,193600.0
2013-06-20 11:30:00,95.97,96.19,95.78,96.12,39800.0,78.3662,78.5459,78.2111,78.4887,39800.0
2013-06-20 12:00:00,96.16,96.42,96.1,96.3,118000.0,78.5214,78.7337,78.4724,78.6357,118000.0
2013-06-20 12:30:00,96.3,96.47,96.17,96.17,86700.0,78.6357,78.7745,78.5295,78.5295,86700.0
2013-06-20 13:00:00,96.16,96.22,95.89,95.91,81800.0,78.5214,78.5704,78.3009,78.3172,81800.0
2013-06-20 13:30:00,95.96,96.23,95.83,96.03,49600.0,78.3581,78.5785,78.2519,78.4152,49600.0
2013-06-20 14:00:00,96.03,96.21,95.76,95.9,139100.0,78.4152,78.5622,78.1947,78.3091,139100.0
2013-06-20 14:30:00,95.89,95.92,95.59,95.59,103600.0,78.3009,78.3254,78.0559,78.0559,103600.0
2013-06-20 15:00:00,95.59,95.81,95.4,95.46,137700.0,78.0559,78.2356,77.9008,77.9498,137700.0
2013-06-20 15:30:00,95.43,96.02,95.31,95.78,286800.0,77.9253,78.407,77.8273,78.2111,286800.0
2013-06-21 09:30:00,96.43,96.64,95.77,95.95,220000.0,78.7418,78.9133,78.2029,78.3499,220000.0
2013-06-21 10:00:00,95.96,96.11,95.42,95.42,76800.0,78.3581,78.4805,77.9171,77.9171,76800.0
2013-06-21 10:30:00,95.43,95.75,95.4,95.43,85500.0,77.9253,78.1866,77.9008,77.9253,85500.0
2013-06-21 11:00:00,95.44,95.7,94.84,95.0,89500.0,77.9334,78.1457,77.4435,77.5741,89500.0
2013-06-21 11:30:00,95.04,95.13,94.77,95.0,75700.0,77.6068,77.6803,77.3863,77.5741,75700.0
2013-06-21 12:00:00,95.03,95.2,94.66,94.67,98100.0,77.5986,77.7375,77.2965,77.3047,98100.0
2013-06-21 12:30:00,94.7,95.06,94.59,95.04,206200.0,77.3292,77.6231,77.2394,77.6068,206200.0
2013-06-21 13:00:00,95.05,95.37,94.87,94.96,155700.0,77.615,77.8763,77.468,77.5415,155700.0
2013-06-21 13:30:00,94.94,95.3,94.87,94.91,166600.0,77.5252,77.8191,77.468,77.5007,166600.0
2013-06-21 14:00:00,94.91,95.1,94.87,95.08,131800.0,77.5007,77.6558,77.468,77.6395,131800.0
2013-06-21 14:30:00,95.06,95.09,94.7,95.06,74900.0,77.6231,77.6476,77.3292,77.6231,74900.0
2013-06-21 15:00:00,95.1,95.55,95.02,95.44,76500.0,77.6558,78.0233,77.5905,77.9334,76500.0
2013-06-21 15:30:00,95.46,95.46,94.81,94.91,261000.0,77.9498,77.9498,77.419,77.5007,261000.0
2013-06-24 09:30:00,93.8,93.8,92.5,92.73,136500.0,76.5943,76.5943,75.5327,75.7205,136500.0
2013-06-24 10:00:00,92.73,92.9,92.39,92.78,57500.0,75.7205,75.8593,75.4429,75.7614,57500.0
2013-06-24 10:30:00,92.79,93.03,92.57,92.89,54300.0,75.7695,75.9655,75.5899,75.8512,54300.0
2013-06-24 11:00:00,92.86,93.0,92.31,92.31,102700.0,75.8267,75.941,75.3776,75.3776,102700.0
2013-06-24 11:30:00,92.32,92.45,92.18,92.3,148000.0,75.3857,75.4919,75.2714,75.3694,148000.0
2013-06-24 12:00:00,92.32,92.48,92.11,92.43,56600.0,75.3857,75.5164,75.2143,75.4756,56600.0
2013-06-24 12:30:00,92.45,92.52,92.17,92.31,56600.0,75.4919,75.5491,75.2633,75.3776,56600.0
2013-06-24 13:00:00,92.31,92.45,92.08,92.3,90400.0,75.3776,75.4919,75.1898,75.3694,90400.0
2013-06-24 13:30:00,92.31,92.6,92.25,92.6,77100.0,75.3776,75.6144,75.3286,75.6144,77100.0
2013-06-24 14:00:00,92.61,93.14,92.51,92.97,117900.0,75.6225,76.0553,75.5409,75.9165,117900.0
2013-06-24 14:30:00,92.97,93.22,92.62,92.81,90200.0,75.9165,76.1207,75.6307,75.7859,90200.0
2013-06-24 15:00:00,92.85,93.05,92.78,92.81,98300.0,75.8185,75.9818,75.7614,75.7859,98300.0
2013-06-24 15:30:00,92.83,93.19,92.82,92.88,363100.0,75.8022,76.0962,75.794,75.843,363100.0
2013-06-25 09:30:00,93.82,94.15,93.58,93.86,114600.0,76.6106,76.8801,76.4146,76.6433,114600.0
2013-06-25 10:00:00,93.73,94.05,93.32,93.55,134400.0,76.5371,76.7984,76.2023,76.3901,134400.0
2013-06-25 10:30:00,93.54,93.93,93.5,93.88,68000.0,76.382,76.7004,76.3493,76.6596,68000.0
2013-06-25 11:00:00,93.85,93.98,93.67,93.87,57500.0,76.6351,76.7412,76.4881,76.6514,57500.0
2013-06-25 11:30:00,93.87,94.08,93.71,93.89,71500.0,76.6514,76.8229,76.5208,76.6678,71500.0
2013-06-25 12:00:00,93.89,94.04,93.84,93.92,50000.0,76.6678,76.7902,76.6269,76.6922,50000.0
2013-06-25 12:30:00,93.95,94.18,93.95,94.04,35600.0,76.7167,76.9046,76.7167,76.7902,35600.0
2013-06-25 13:00:00,94.04,94.08,93.77,93.82,61600.0,76.7902,76.8229,76.5698,76.6106,61600.0
2013-06-25 13:30:00,93.81,94.03,93.73,93.98,49400.0,76.6024,76.7821,76.5371,76.7412,49400.0
2013-06-25 14:00:00,93.98,94.27,93.92,94.19,48500.0,76.7412,76.978,76.6922,76.9127,48500.0
2013-06-25 14:30:00,94.19,94.36,94.06,94.15,36700.0,76.9127,77.0515,76.8066,76.8801,36700.0
2013-06-25 15:00:00,94.16,94.46,94.08,94.4,71600.0,76.8882,77.1332,76.8229,77.0842,71600.0
2013-06-25 15:30:00,94.44,94.59,94.25,94.31,190600.0,77.1169,77.2394,76.9617,77.0107,190600.0
2013-06-26 09:30:00,95.17,95.57,94.77,95.09,152700.0,77.713,78.0396,77.3863,77.6476,152700.0
2013-06-26 10:00:00,95.1,95.3,94.98,95.12,63500.0,77.6558,77.8191,77.5578,77.6721,63500.0
2013-06-26 10:30:00,95.1,95.42,95.06,95.38,98900.0,77.6558,77.9171,77.6231,77.8844,98900.0
2013-06-26 11:00:00,95.39,95.48,95.2,95.43,149900.0,77.8926,77.9661,77.7375,77.9253,149900.0
2013-06-26 11:30:00,95.46,95.5,95.26,95.29,58100.0,77.9498,77.9824,77.7865,77.8109,58100.0
2013-06-26 12:00:00,95.3,95.4,95.18,95.39,67500.0,77.8191,77.9008,77.7211,77.8926,67500.0
2013-06-26 12:30:00,95.37,95.41,95.21,95.21,71100.0,77.8763,77.9089,77.7456,77.7456,71100.0
2013-06-26 13:00:00,95.22,95.48,95.2,95.48,28000.0,77.7538,77.9661,77.7375,77.9661,28000.0
2013-06-26 13:30:00,95.48,95.5,95.24,95.26,43800.0,77.9661,77.9824,77.7701,77.7865,43800.0
2013-06-26 14:00:00,95.3,95.57,95.24,95.57,46000.0,77.8191,78.0396,77.7701,78.0396,46000.0
2013-06-26 14:30:00,95.57,95.99,95.53,95.94,57200.0,78.0396,78.3825,78.0069,78.3417,57200.0
2013-06-26 15:00:00,95.93,96.14,95.85,95.89,51300.0,78.3336,78.505,78.2682,78.3009,51300.0
2013-06-26 15:30:00,95.88,95.89,95.47,95.53,189500.0,78.2927,78.3009,77.9579,78.0069,189500.0
2013-06-27 09:30:00,96.15,96.31,95.68,95.84,58600.0,78.5132,78.6439,78.1294,78.2601,58600.0
2013-06-27 10:00:00,95.84,96.15,95.34,96.11,64000.0,78.2601,78.5132,77.8518,78.4805,64000.0
2013-06-27 10:30:00,96.11,96.2,95.98,96.07,92900.0,78.4805,78.554,78.3744,78.4479,92900.0
2013-06-27 11:00:00,96.03,96.32,96.03,96.14,34700.0,78.4152,78.652,78.4152,78.505,34700.0
2013-06-27 11:30:00,96.13,96.36,96.11,96.31,15500.0,78.4969,78.6847,78.4805,78.6439,15500.0
2013-06-27 12:00:00,96.31,96.33,96.03,96.14,29400.0,78.6439,78.6602,78.4152,78.505,29400.0
2013-06-27 12:30:00,96.13,96.32,96.13,96.24,17800.0,78.4969,78.652,78.4969,78.5867,17800.0
2013-06-27 13:00:00,96.2,96.4,96.16,96.34,23400.0,78.554,78.7173,78.5214,78.6683,23400.0
2013-06-27 13:30:00,96.36,96.58,96.28,96.28,34100.0,78.6847,78.8643,78.6194,78.6194,34100.0
2013-06-27 14:00:00,96.29,96.49,96.25,96.44,31600.0,78.6275,78.7908,78.5949,78.75,31600.0
2013-06-27 14:30:00,96.44,96.63,96.43,96.49,35000.0,78.75,78.9052,78.7418,78.7908,35000.0
2013-06-27 15:00:00,96.5,96.61,96.39,96.59,44900.0,78.799,78.8888,78.7092,78.8725,44900.0
2013-06-27 15:30:00,96.61,96.66,96.35,96.36,173600.0,78.8888,78.9297,78.6765,78.6847,173600.0
2013-06-28 09:30:00,96.0,96.18,95.64,95.64,127100.0,78.3907,78.5377,78.0967,78.0967,127100.0
2013-06-28 10:00:00,95.74,96.17,95.73,96.03,79000.0,78.1784,78.5295,78.1702,78.4152,79000.0
2013-06-28 10:30:00,96.06,96.18,95.87,96.1,33900.0,78.4397,78.5377,78.2846,78.4724,33900.0
2013-06-28 11:00:00,96.08,96.48,96.04,96.11,88400.0,78.456,78.7827,78.4234,78.4805,88400.0
2013-06-28 11:30:00,96.16,96.3,96.06,96.26,26800.0,78.5214,78.6357,78.4397,78.603,26800.0
2013-06-28 12:00:00,96.27,96.29,95.91,96.04,38900.0,78.6112,78.6275,78.3172,78.4234,38900.0
2013-06-28 12:30:00,96.06,96.26,96.03,96.09,28000.0,78.4397,78.603,78.4152,78.4642,28000.0
2013-06-28 13:00:00,96.08,96.28,96.06,96.19,22300.0,78.456,78.6194,78.4397,78.5459,22300.0
2013-06-28 13:30:00,96.19,96.33,96.12,96.31,23500.0,78.5459,78.6602,78.4887,78.6439,23500.0
2013-06-28 14:00:00,96.28,96.44,96.18,96.24,79900.0,78.6194,78.75,78.5377,78.5867,79900.0
2013-06-28 14:30:00,96.26,96.29,96.12,96.22,26000.0,78.603,78.6275,78.4887,78.5704,26000.0
2013-06-28 15:00:00,96.2,96.47,96.13,96.35,98300.0,78.554,78.7745,78.4969,78.6765,98300.0
2013-06-28 15:30:00,96.38,96.4,95.72,95.97,650400.0,78.701,78.7173,78.1621,78.3662,650400.0
2013-07-01 09:30:00,96.36,96.43,95.94,96.14,90800.0,78.6847,78.7418,78.3417,78.505,90800.0
2013-07-01 10:00:00,96.22,96.93,96.22,96.85,111100.0,78.5704,79.1501,78.5704,79.0848,111100.0
2013-07-01 10:30:00,96.84,97.0,96.82,96.87,49100.0,79.0766,79.2073,79.0603,79.1011,49100.0
2013-07-01 11:00:00,96.86,97.01,96.83,96.84,40200.0,79.093,79.2155,79.0685,79.0766,40200.0
2013-07-01 11:30:00,96.84,97.21,96.6,97.11,63400.0,79.0766,79.3788,78.8807,79.2971,63400.0
2013-07-01 12:00:00,97.15,97.55,97.1,97.42,39100.0,79.3298,79.6564,79.2889,79.5502,39100.0
2013-07-01 12:30:00,97.39,97.53,97.35,97.42,27800.0,79.5257,79.6401,79.4931,79.5502,27800.0
2013-07-01 13:00:00,97.41,97.55,97.38,97.46,25200.0,79.5421,79.6564,79.5176,79.5829,25200.0
2013-07-01 13:30:00,97.5,97.54,97.27,97.27,26500.0,79.6156,79.6482,79.4278,79.4278,26500.0
2013-07-01 14:00:00,97.26,97.39,97.13,97.26,30800.0,79.4196,79.5257,79.3134,79.4196,30800.0
2013-07-01 14:30:00,97.25,97.38,97.07,97.34,31400.0,79.4114,79.5176,79.2644,79.4849,31400.0
2013-07-01 15:00:00,97.36,97.45,97.08,97.09,38200.0,79.5012,79.5747,79.2726,79.2808,38200.0
2013-07-01 15:30:00,97.08,97.09,96.79,96.98,129300.0,79.2726,79.2808,79.0358,79.191,129300.0
2013-07-02 09:30:00,96.81,97.25,96.32,96.35,64200.0,79.0521,79.4114,78.652,78.6765,64200.0
2013-07-02 10:00:00,96.38,96.63,96.33,96.46,87700.0,78.701,78.9052,78.6602,78.7663,87700.0
2013-07-02 10:30:00,96.48,96.79,96.14,96.58,84900.0,78.7827,79.0358,78.505,78.8643,84900.0
2013-07-02 11:00:00,96.61,96.62,96.12,96.46,69000.0,78.8888,78.897,78.4887,78.7663,69000.0
2013-07-02 11:30:00,96.52,96.59,96.33,96.38,25400.0,78.8153,78.8725,78.6602,78.701,25400.0
2013-07-02 12:00:00,96.39,96.42,96.18,96.25,36100.0,78.7092,78.7337,78.5377,78.5949,36100.0
2013-07-02 12:30:00,96.23,96.52,96.17,96.52,33300.0,78.5785,78.8153,78.5295,78.8153,33300.0
2013-07-02 13:00:00,96.51,96.51,96.23,96.24,23000.0,78.8072,78.8072,78.5785,78.5867,23000.0
2013-07-02 13:30:00,96.21,96.25,95.75,95.86,41900.0,78.5622,78.5949,78.1866,78.2764,41900.0
2013-07-02 14:00:00,95.85,95.95,95.38,95.5,54800.0,78.2682,78.3499,77.8844,77.9824,54800.0
2013-07-02 14:30:00,95.47,95.74,95.35,95.66,93200.0,77.9579,78.1784,77.8599,78.1131,93200.0
2013-07-02 15:00:00,95.64,95.69,95.48,95.51,78500.0,78.0967,78.1376,77.9661,77.9906,78500.0
2013-07-02 15:30:00,95.51,95.61,95.36,95.54,346800.0,77.9906,78.0723,77.8681,78.0151,346800.0
2013-07-03 09:30:00,95.01,95.57,94.81,95.27,81800.0,77.5823,78.0396,77.419,77.7946,81800.0
2013-07-03 10:00:00,95.23,95.35,95.0,95.2,53500.0,77.762,77.8599,77.5741,77.7375,53500.0
2013-07-03 10:30:00,95.25,95.28,94.96,95.08,89600.0,77.7783,77.8028,77.5415,77.6395,89600.0
2013-07-03 11:00:00,95.08,95.38,95.08,95.2,51500.0,77.6395,77.8844,77.6395,77.7375,51500.0
2013-07-03 11:30:00,95.2,95.66,95.15,95.66,72600.0,77.7375,78.1131,77.6966,78.1131,72600.0
2013-07-03 12:00:00,95.66,95.69,95.53,95.59,51300.0,78.1131,78.1376,78.0069,78.0559,51300.0
2013-07-03 12:30:00,95.61,95.66,95.22,95.3,116400.0,78.0723,78.1131,77.7538,77.8191,116400.0
2013-07-05 09:30:00,96.16,97.12,96.16,96.92,87800.0,78.5214,79.3053,78.5214,79.142,87800.0
2013-07-05 10:00:00,96.89,97.06,96.55,96.9,77400.0,79.1175,79.2563,78.8398,79.1256,77400.0
2013-07-05 10:30:00,96.93,97.21,96.84,97.21,72500.0,79.1501,79.3788,79.0766,79.3788,72500.0
2013-07-05 11:00:00,97.22,97.36,97.07,97.1,33700.0,79.3869,79.5012,79.2644,79.2889,33700.0
2013-07-05 11:30:00,97.02,97.45,96.93,97.4,48500.0,79.2236,79.5747,79.1501,79.5339,48500.0
2013-07-05 12:00:00,97.42,97.5,97.17,97.29,32600.0,79.5502,79.6156,79.3461,79.4441,32600.0
2013-07-05 12:30:00,97.33,97.42,97.28,97.35,15200.0,79.4768,79.5502,79.4359,79.4931,15200.0
2013-07-05 13:00:00,97.35,97.36,97.1,97.1,31900.0,79.4931,79.5012,79.2889,79.2889,31900.0
2013-07-05 13:30:00,97.1,97.13,96.93,97.05,46400.0,79.2889,79.3134,79.1501,79.2481,46400.0
2013-07-05 14:00:00,97.03,97.54,97.02,97.54,61500.0,79.2318,79.6482,79.2236,79.6482,61500.0
2013-07-05 14:30:00,97.58,97.61,97.31,97.38,48200.0,79.6809,79.7054,79.4604,79.5176,48200.0
2013-07-05 15:00:00,97.39,97.43,97.1,97.23,57500.0,79.5257,79.5584,79.2889,79.3951,57500.0
2013-07-05 15:30:00,97.24,97.62,97.2,97.6,141500.0,79.4033,79.7136,79.3706,79.6972,141500.0
2013-07-08 09:30:00,98.03,98.1,97.08,97.27,87400.0,80.0484,80.1055,79.2726,79.4278,87400.0
2013-07-08 10:00:00,97.23,97.48,97.23,97.27,53600.0,79.3951,79.5992,79.3951,79.4278,53600.0
2013-07-08 10:30:00,97.28,97.41,97.15,97.2,38700.0,79.4359,79.5421,79.3298,79.3706,38700.0
2013-07-08 11:00:00,97.2,97.24,97.01,97.04,69900.0,79.3706,79.4033,79.2155,79.2399,69900.0
2013-07-08 11:30:00,97.05,97.05,96.66,96.66,65900.0,79.2481,79.2481,78.9297,78.9297,65900.0
2013-07-08 12:00:00,96.66,96.67,96.45,96.56,81100.0,78.9297,78.9378,78.7582,78.848,81100.0
2013-07-08 12:30:00,96.56,96.73,96.49,96.52,58800.0,78.848,78.9868,78.7908,78.8153,58800.0
2013-07-08 13:00:00,96.54,96.59,96.34,96.34,53300.0,78.8317,78.8725,78.6683,78.6683,53300.0
2013-07-08 13:30:00,96.36,96.82,96.32,96.82,74300.0,78.6847,79.0603,78.652,79.0603,74300.0
2013-07-08 14:00:00,96.83,96.99,96.68,96.68,69600.0,79.0685,79.1991,78.946,78.946,69600.0
2013-07-08 14:30:00,96.7,96.72,96.56,96.63,54500.0,78.9623,78.9786,78.848,78.9052,54500.0
2013-07-08 15:00:00,96.64,96.65,96.36,96.37,93100.0,78.9133,78.9215,78.6847,78.6928,93100.0
2013-07-08 15:30:00,96.37,96.47,96.27,96.39,288500.0,78.6928,78.7745,78.6112,78.7092,288500.0
2013-07-09 09:30:00,97.09,97.59,96.9,97.14,168900.0,79.2808,79.6891,79.1256,79.3216,168900.0
2013-07-09 10:00:00,97.19,97.39,96.97,97.21,60000.0,79.3624,79.5257,79.1828,79.3788,60000.0
2013-07-09 10:30:00,97.23,97.52,97.18,97.44,47100.0,79.3951,79.6319,79.3543,79.5666,47100.0
2013-07-09 11:00:00,97.41,97.56,97.37,97.49,67300.0,79.5421,79.6646,79.5094,79.6074,67300.0
2013-07-09 11:30:00,97.54,97.84,97.5,97.74,42000.0,79.6482,79.8932,79.6156,79.8115,42000.0
2013-07-09 12:00:00,97.74,98.09,97.74,98.02,32000.0,79.8115,80.0973,79.8115,80.0402,32000.0
2013-07-09 12:30:00,98.02,98.3,98.02,98.23,24800.0,80.0402,80.2688,80.0402,80.2117,24800.0
2013-07-09 13:00:00,98.22,98.47,98.19,98.29,42100.0,80.2035,80.4076,80.179,80.2607,42100.0
2013-07-09 13:30:00,98.28,98.3,98.16,98.17,25600.0,80.2525,80.2688,80.1545,80.1627,25600.0
2013-07-09 14:00:00,98.17,98.23,98.06,98.23,52400.0,80.1627,80.2117,80.0728,80.2117,52400.0
2013-07-09 14:30:00,98.25,98.25,98.09,98.15,52900.0,80.228,80.228,80.0973,80.1463,52900.0
2013-07-09 15:00:00,98.15,98.26,98.14,98.15,50500.0,80.1463,80.2362,80.1382,80.1463,50500.0
2013-07-09 15:30:00,98.15,98.15,97.89,98.0,184700.0,80.1463,80.1463,79.934,80.0239,184700.0
2013-07-10 09:30:00,97.33,97.94,97.23,97.85,92300.0,79.4768,79.9749,79.3951,79.9014,92300.0
2013-07-10 10:00:00,97.87,97.96,97.6,97.67,64500.0,79.9177,79.9912,79.6972,79.7544,64500.0
2013-07-10 10:30:00,97.71,97.81,97.6,97.63,32800.0,79.787,79.8687,79.6972,79.7217,32800.0
2013-07-10 11:00:00,97.63,97.65,97.37,97.44,37900.0,79.7217,79.7381,79.5094,79.5666,37900.0
2013-07-10 11:30:00,97.45,97.64,97.4,97.58,23600.0,79.5747,79.7299,79.5339,79.6809,23600.0
2013-07-10 12:00:00,97.57,97.73,97.57,97.68,24100.0,79.6727,79.8034,79.6727,79.7626,24100.0
2013-07-10 12:30:00,97.69,97.94,97.66,97.94,22600.0,79.7707,79.9749,79.7462,79.9749,22600.0
2013-07-10 13:00:00,97.94,98.03,97.9,97.99,23400.0,79.9749,80.0484,79.9422,80.0157,23400.0
2013-07-10 13:30:00,97.99,98.09,97.91,97.92,27700.0,80.0157,80.0973,79.9504,79.9585,27700.0
2013-07-10 14:00:00,97.94,98.42,97.89,98.05,98100.0,79.9749,80.3668,79.934,80.0647,98100.0
2013-07-10 14:30:00,98.02,98.03,97.65,97.77,65800.0,80.0402,80.0484,79.7381,79.836,65800.0
2013-07-10 15:00:00,97.82,97.89,97.58,97.83,37900.0,79.8769,79.934,79.6809,79.885,37900.0
2013-07-10 15:30:00,97.83,98.16,97.81,98.12,137300.0,79.885,80.1545,79.8687,80.1218,137300.0
2013-07-11 09:30:00,99.73,100.26,99.46,99.84,136000.0,81.4365,81.8693,81.216,81.5263,136000.0
2013-07-11 10:00:00,99.8,99.99,99.69,99.8,51100.0,81.4937,81.6488,81.4039,81.4937,51100.0
2013-07-11 10:30:00,99.81,99.85,99.4,99.6,52900.0,81.5018,81.5345,81.1671,81.3304,52900.0
2013-07-11 11:00:00,99.58,99.85,99.57,99.85,34800.0,81.314,81.5345,81.3059,81.5345,34800.0
2013-07-11 11:30:00,99.82,99.93,99.71,99.93,17500.0,81.51,81.5998,81.4202,81.5998,17500.0
2013-07-11 12:00:00,99.9,99.94,99.52,99.74,42600.0,81.5753,81.608,81.265,81.4447,42600.0
2013-07-11 12:30:00,99.74,99.78,99.62,99.65,30800.0,81.4447,81.4773,81.3467,81.3712,30800.0
2013-07-11 13:00:00,99.65,99.76,99.61,99.73,34800.0,81.3712,81.461,81.3385,81.4365,34800.0
2013-07-11 13:30:00,99.74,99.85,99.56,99.82,84700.0,81.4447,81.5345,81.2977,81.51,84700.0
2013-07-11 14:00:00,99.82,100.1,99.81,100.08,47400.0,81.51,81.7387,81.5018,81.7223,47400.0
2013-07-11 14:30:00,100.08,100.2,100.02,100.03,41800.0,81.7223,81.8203,81.6733,81.6815,41800.0
2013-07-11 15:00:00,100.03,100.07,99.92,100.01,42300.0,81.6815,81.7142,81.5917,81.6652,42300.0
2013-07-11 15:30:00,99.96,100.01,99.83,99.91,136200.0,81.6243,81.6652,81.5182,81.5835,136200.0
2013-07-12 09:30:00,99.67,99.89,99.02,99.13,137500.0,81.3875,81.5672,80.8568,80.9466,137500.0
2013-07-12 10:00:00,99.15,99.33,98.78,99.16,61700.0,80.9629,81.1099,80.6608,80.9711,61700.0
2013-07-12 10:30:00,99.21,99.39,99.06,99.27,83100.0,81.0119,81.1589,80.8894,81.0609,83100.0
2013-07-12 11:00:00,99.3,99.5,99.18,99.32,48800.0,81.0854,81.2487,80.9874,81.1017,48800.0
2013-07-12 11:30:00,99.35,99.49,99.16,99.17,32800.0,81.1262,81.2405,80.9711,80.9792,32800.0
2013-07-12 12:00:00,99.19,99.23,98.96,99.02,65100.0,80.9956,81.0282,80.8078,80.8568,65100.0
2013-07-12 12:30:00,99.02,99.05,98.89,98.9,32600.0,80.8568,80.8813,80.7506,80.7588,32600.0
2013-07-12 13:00:00,98.91,99.02,98.67,98.71,50600.0,80.7669,80.8568,80.571,80.6036,50600.0
2013-07-12 13:30:00,98.75,99.0,98.65,98.92,33200.0,80.6363,80.8404,80.5546,80.7751,33200.0
2013-07-12 14:00:00,98.94,98.99,98.79,98.82,35100.0,80.7914,80.8323,80.6689,80.6934,35100.0
2013-07-12 14:30:00,98.83,98.86,98.75,98.8,44000.0,80.7016,80.7261,80.6363,80.6771,44000.0
2013-07-12 15:00:00,98.82,98.87,98.77,98.87,45900.0,80.6934,80.7343,80.6526,80.7343,45900.0
2013-07-12 15:30:00,98.85,99.23,98.81,99.12,263400.0,80.7179,81.0282,80.6853,80.9384,263400.0
2013-07-15 09:30:00,99.26,99.45,98.98,99.29,24500.0,81.0527,81.2079,80.8241,81.0772,24500.0
2013-07-15 10:00:00,99.4,99.55,99.25,99.49,38800.0,81.1671,81.2895,81.0446,81.2405,38800.0
2013-07-15 10:30:00,99.48,99.69,99.38,99.69,24700.0,81.2324,81.4039,81.1507,81.4039,24700.0
2013-07-15 11:00:00,99.65,99.78,99.54,99.78,21500.0,81.3712,81.4773,81.2814,81.4773,21500.0
2013-07-15 11:30:00,99.82,99.87,99.71,99.77,25900.0,81.51,81.5508,81.4202,81.4692,25900.0
2013-07-15 12:00:00,99.74,99.89,99.64,99.87,27700.0,81.4447,81.5672,81.363,81.5508,27700.0
2013-07-15 12:30:00,99.85,100.1,99.82,100.07,28100.0,81.5345,81.7387,81.51,81.7142,28100.0
2013-07-15 13:00:00,100.04,100.04,99.84,99.93,21600.0,81.6897,81.6897,81.5263,81.5998,21600.0
2013-07-15 13:30:00,99.93,99.96,99.83,99.94,61000.0,81.5998,81.6243,81.5182,81.608,61000.0
2013-07-15 14:00:00,99.94,100.14,99.85,100.14,26700.0,81.608,81.7713,81.5345,81.7713,26700.0
2013-07-15 14:30:00,100.15,100.27,100.12,100.25,36800.0,81.7795,81.8775,81.755,81.8611,36800.0
2013-07-15 15:00:00,100.25,100.25,99.91,99.93,78100.0,81.8611,81.8611,81.5835,81.5998,78100.0
2013-07-15 15:30:00,99.91,99.92,99.7,99.75,186200.0,81.5835,81.5917,81.412,81.4529,186200.0
2013-07-16 09:30:00,99.96,100.01,99.31,99.64,80400.0,81.6243,81.6652,81.0936,81.363,80400.0
2013-07-16 10:00:00,99.66,100.12,99.54,99.89,56000.0,81.3794,81.755,81.2814,81.5672,56000.0
2013-07-16 10:30:00,99.9,99.9,99.53,99.58,55600.0,81.5753,81.5753,81.2732,81.314,55600.0
2013-07-16 11:00:00,99.59,99.61,99.16,99.24,44800.0,81.3222,81.3385,80.9711,81.0364,44800.0
2013-07-16 11:30:00,99.21,99.45,99.11,99.18,49100.0,81.0119,81.2079,80.9302,80.9874,49100.0
2013-07-16 12:00:00,99.18,99.43,99.11,99.43,23100.0,80.9874,81.1915,80.9302,81.1915,23100.0
2013-07-16 12:30:00,99.44,99.44,99.25,99.29,18900.0,81.1997,81.1997,81.0446,81.0772,18900.0
2013-07-16 13:00:00,99.31,99.41,99.12,99.22,55000.0,81.0936,81.1752,80.9384,81.0201,55000.0
2013-07-16 13:30:00,99.22,99.46,99.17,99.41,37700.0,81.0201,81.216,80.9792,81.1752,37700.0
2013-07-16 14:00:00,99.42,99.56,99.38,99.55,75400.0,81.1834,81.2977,81.1507,81.2895,75400.0
2013-07-16 14:30:00,99.57,99.78,99.55,99.77,48600.0,81.3059,81.4773,81.2895,81.4692,48600.0
2013-07-16 15:00:00,99.76,99.84,99.72,99.8,109200.0,81.461,81.5263,81.4284,81.4937,109200.0
2013-07-16 15:30:00,99.81,99.92,99.73,99.91,162700.0,81.5018,81.5917,81.4365,81.5835,162700.0
2013-07-17 09:30:00,100.37,100.47,99.6,99.98,56300.0,81.9591,82.0408,81.3304,81.6407,56300.0
2013-07-17 10:00:00,100.04,100.64,100.01,100.63,47800.0,81.6897,82.1796,81.6652,82.1714,47800.0
2013-07-17 10:30:00,100.64,100.66,100.16,100.35,50400.0,82.1796,82.1959,81.7876,81.9428,50400.0
2013-07-17 11:00:00,100.35,100.53,100.12,100.17,49300.0,81.9428,82.0898,81.755,81.7958,49300.0
2013-07-17 11:30:00,100.17,100.29,99.99,100.09,41400.0,81.7958,81.8938,81.6488,81.7305,41400.0
2013-07-17 12:00:00,100.11,100.34,99.97,99.97,37000.0,81.7468,81.9346,81.6325,81.6325,37000.0
2013-07-17 12:30:00,99.96,100.07,99.79,99.86,32800.0,81.6243,81.7142,81.4855,81.5427,32800.0
2013-07-17 13:00:00,99.85,99.9,99.68,99.68,18600.0,81.5345,81.5753,81.3957,81.3957,18600.0
2013-07-17 13:30:00,99.7,99.84,99.62,99.78,19800.0,81.412,81.5263,81.3467,81.4773,19800.0
2013-07-17 14:00:00,99.77,99.98,99.75,99.96,46800.0,81.4692,81.6407,81.4529,81.6243,46800.0
2013-07-17 14:30:00,99.93,99.95,99.55,99.57,64100.0,81.5998,81.6162,81.2895,81.3059,64100.0
2013-07-17 15:00:00,99.56,99.83,99.53,99.76,74500.0,81.2977,81.5182,81.2732,81.461,74500.0
2013-07-17 15:30:00,99.75,99.76,99.62,99.71,154000.0,81.4529,81.461,81.3467,81.4202,154000.0
2013-07-18 09:30:00,100.1,100.52,99.78,100.28,26400.0,81.7387,82.0816,81.4773,81.8856,26400.0
2013-07-18 10:00:00,100.33,101.57,100.33,101.45,103500.0,81.9265,82.939,81.9265,82.841,103500.0
2013-07-18 10:30:00,101.47,101.6,101.29,101.53,44000.0,82.8574,82.9635,82.7104,82.9063,44000.0
2013-07-18 11:00:00,101.54,101.84,101.53,101.76,47200.0,82.9145,83.1595,82.9063,83.0942,47200.0
2013-07-18 11:30:00,101.76,101.83,101.32,101.32,35600.0,83.0942,83.1513,82.7349,82.7349,35600.0
2013-07-18 12:00:00,101.31,101.54,101.23,101.38,32400.0,82.7267,82.9145,82.6614,82.7839,32400.0
2013-07-18 12:30:00,101.35,101.35,100.97,101.05,49900.0,82.7594,82.7594,82.4491,82.5144,49900.0
2013-07-18 13:00:00,101.06,101.06,100.74,100.8,31300.0,82.5226,82.5226,82.2613,82.3103,31300.0
2013-07-18 13:30:00,100.77,100.81,100.62,100.65,66400.0,82.2858,82.3184,82.1633,82.1878,66400.0
2013-07-18 14:00:00,100.68,100.82,100.64,100.78,24700.0,82.2123,82.3266,82.1796,82.2939,24700.0
2013-07-18 14:30:00,100.8,101.09,100.78,100.99,30300.0,82.3103,82.5471,82.2939,82.4654,30300.0
2013-07-18 15:00:00,100.99,101.14,100.84,101.13,58000.0,82.4654,82.5879,82.3429,82.5797,58000.0
2013-07-18 15:30:00,101.09,101.13,100.92,101.04,115300.0,82.5471,82.5797,82.4082,82.5062,115300.0
2013-07-19 09:30:00,101.07,101.66,100.98,101.52,167000.0,82.5307,83.0125,82.4572,82.8982,167000.0
2013-07-19 10:00:00,101.53,101.56,100.98,101.18,43700.0,82.9063,82.9308,82.4572,82.6205,43700.0
2013-07-19 10:30:00,101.23,101.7,101.22,101.56,29200.0,82.6614,83.0452,82.6532,82.9308,29200.0
2013-07-19 11:00:00,101.56,101.6,101.36,101.48,17700.0,82.9308,82.9635,82.7675,82.8655,17700.0
2013-07-19 11:30:00,101.48,101.48,101.19,101.3,44100.0,82.8655,82.8655,82.6287,82.7185,44100.0
2013-07-19 12:00:00,101.32,101.41,101.21,101.33,23900.0,82.7349,82.8084,82.645,82.743,23900.0
2013-07-19 12:30:00,101.31,101.41,101.3,101.4,12500.0,82.7267,82.8084,82.7185,82.8002,12500.0
2013-07-19 13:00:00,101.42,101.62,101.39,101.5,19200.0,82.8165,82.9798,82.792,82.8818,19200.0
2013-07-19 13:30:00,101.52,101.83,101.48,101.81,23900.0,82.8982,83.1513,82.8655,83.135,23900.0
2013-07-19 14:00:00,101.8,101.99,101.79,101.96,33800.0,83.1268,83.282,83.1187,83.2575,33800.0
2013-07-19 14:30:00,101.97,102.13,101.94,102.11,38000.0,83.2656,83.3963,83.2411,83.38,38000.0
2013-07-19 15:00:00,102.11,102.42,102.0,102.41,115400.0,83.38,83.6331,83.2901,83.6249,115400.0
2013-07-19 15:30:00,102.41,103.17,102.4,103.1,466200.0,83.6249,84.2455,83.6168,84.1884,466200.0
2013-07-22 09:30:00,103.18,103.81,103.18,103.25,92700.0,84.2537,84.7681,84.2537,84.3108,92700.0
2013-07-22 10:00:00,103.17,103.43,102.93,103.14,38900.0,84.2455,84.4578,84.0495,84.221,38900.0
2013-07-22 10:30:00,103.15,103.3,102.93,103.2,39600.0,84.2292,84.3517,84.0495,84.27,39600.0
2013-07-22 11:00:00,103.12,103.42,103.12,103.24,26600.0,84.2047,84.4497,84.2047,84.3027,26600.0
2013-07-22 11:30:00,103.24,103.6,103.09,103.17,45900.0,84.3027,84.5966,84.1802,84.2455,45900.0
2013-07-22 12:00:00,103.17,103.19,102.69,102.73,28700.0,84.2455,84.2619,83.8536,83.8862,28700.0
2013-07-22 12:30:00,102.72,102.83,102.69,102.73,31800.0,83.8781,83.9679,83.8536,83.8862,31800.0
2013-07-22 13:00:00,102.75,102.84,102.58,102.67,20900.0,83.9026,83.9761,83.7637,83.8372,20900.0
2013-07-22 13:30:00,102.67,102.78,102.38,102.46,60900.0,83.8372,83.9271,83.6004,83.6658,60900.0
2013-07-22 14:00:00,102.46,102.84,102.43,102.83,40200.0,83.6658,83.9761,83.6413,83.9679,40200.0
2013-07-22 14:30:00,102.82,102.98,102.78,102.85,48800.0,83.9597,84.0904,83.9271,83.9842,48800.0
2013-07-22 15:00:00,102.86,102.97,102.8,102.95,61500.0,83.9924,84.0822,83.9434,84.0659,61500.0
2013-07-22 15:30:00,102.93,102.98,102.68,102.87,122800.0,84.0495,84.0904,83.8454,84.0006,122800.0
2013-07-23 09:30:00,103.13,103.69,102.7,102.74,43500.0,84.2129,84.6701,83.8617,83.8944,43500.0
2013-07-23 10:00:00,102.78,103.05,102.54,102.6,32500.0,83.9271,84.1475,83.7311,83.7801,32500.0
2013-07-23 10:30:00,102.61,102.93,102.5,102.67,36800.0,83.7882,84.0495,83.6984,83.8372,36800.0
2013-07-23 11:00:00,102.67,103.06,102.62,102.95,21300.0,83.8372,84.1557,83.7964,84.0659,21300.0
2013-07-23 11:30:00,102.93,103.1,102.8,103.01,17600.0,84.0495,84.1884,83.9434,84.1149,17600.0
2013-07-23 12:00:00,102.99,103.08,102.9,102.96,28700.0,84.0985,84.172,84.025,84.074,28700.0
2013-07-23 12:30:00,102.98,103.01,102.75,102.8,26800.0,84.0904,84.1149,83.9026,83.9434,26800.0
2013-07-23 13:00:00,102.8,102.92,102.77,102.78,17700.0,83.9434,84.0414,83.9189,83.9271,17700.0
2013-07-23 13:30:00,102.79,103.03,102.74,102.79,50700.0,83.9352,84.1312,83.8944,83.9352,50700.0
2013-07-23 14:00:00,102.79,103.07,102.78,103.07,41100.0,83.9352,84.1639,83.9271,84.1639,41100.0
2013-07-23 14:30:00,103.07,103.29,103.04,103.26,26600.0,84.1639,84.3435,84.1394,84.319,26600.0
2013-07-23 15:00:00,103.24,103.24,103.07,103.07,32200.0,84.3027,84.3027,84.1639,84.1639,32200.0
2013-07-23 15:30:00,103.07,103.15,102.7,102.75,146200.0,84.1639,84.2292,83.8617,83.9026,146200.0
2013-07-24 09:30:00,103.0,103.1,102.25,102.33,108600.0,84.1067,84.1884,83.4943,83.5596,108600.0
2013-07-24 10:00:00,102.25,102.28,101.88,102.06,59100.0,83.4943,83.5188,83.1921,83.3391,59100.0
2013-07-24 10:30:00,102.07,102.19,101.95,102.02,26900.0,83.3473,83.4453,83.2493,83.3065,26900.0
2013-07-24 11:00:00,102.01,102.25,101.81,102.2,70100.0,83.2983,83.4943,83.135,83.4534,70100.0
2013-07-24 11:30:00,102.23,102.42,101.91,101.92,20900.0,83.4779,83.6331,83.2166,83.2248,20900.0
2013-07-24 12:00:00,101.95,102.02,101.65,101.68,38800.0,83.2493,83.3065,83.0043,83.0288,38800.0
2013-07-24 12:30:00,101.71,101.78,101.54,101.58,20900.0,83.0533,83.1105,82.9145,82.9472,20900.0
2013-07-24 13:00:00,101.6,101.7,101.32,101.56,25000.0,82.9635,83.0452,82.7349,82.9308,25000.0
2013-07-24 13:30:00,101.55,101.58,101.36,101.54,35600.0,82.9227,82.9472,82.7675,82.9145,35600.0
2013-07-24 14:00:00,101.54,101.69,101.44,101.55,29700.0,82.9145,83.037,82.8329,82.9227,29700.0
2013-07-24 14:30:00,101.57,101.59,101.42,101.56,63100.0,82.939,82.9553,82.8165,82.9308,63100.0
2013-07-24 15:00:00,101.58,101.58,101.35,101.49,41900.0,82.9472,82.9472,82.7594,82.8737,41900.0
2013-07-24 15:30:00,101.48,101.49,101.26,101.3,159600.0,82.8655,82.8737,82.6859,82.7185,159600.0
2013-07-25 09:30:00,100.37,100.98,99.89,100.35,155100.0,81.9591,82.4572,81.5672,81.9428,155100.0
2013-07-25 10:00:00,100.37,100.63,99.76,99.88,69500.0,81.9591,82.1714,81.461,81.559,69500.0
2013-07-25 10:30:00,99.93,100.11,99.48,100.07,51800.0,81.5998,81.7468,81.2324,81.7142,51800.0
2013-07-25 11:00:00,100.07,100.3,99.67,99.85,38200.0,81.7142,81.902,81.3875,81.5345,38200.0
2013-07-25 11:30:00,99.83,100.13,99.69,100.04,26200.0,81.5182,81.7631,81.4039,81.6897,26200.0
2013-07-25 12:00:00,100.04,100.52,99.96,100.42,27700.0,81.6897,82.0816,81.6243,82.0,27700.0
2013-07-25 12:30:00,100.43,100.95,100.35,100.92,26900.0,82.0081,82.4327,81.9428,82.4082,26900.0
2013-07-25 13:00:00,100.92,100.94,100.69,100.71,50200.0,82.4082,82.4246,82.2204,82.2368,50200.0
2013-07-25 13:30:00,100.7,100.78,100.54,100.59,22800.0,82.2286,82.2939,82.0979,82.1388,22800.0
2013-07-25 14:00:00,100.62,100.78,100.62,100.68,32700.0,82.1633,82.2939,82.1633,82.2123,32700.0
2013-07-25 14:30:00,100.67,101.0,100.65,100.85,44700.0,82.2041,82.4736,82.1878,82.3511,44700.0
2013-07-25 15:00:00,100.84,101.32,100.83,101.28,51500.0,82.3429,82.7349,82.3347,82.7022,51500.0
2013-07-25 15:30:00,101.29,101.54,101.28,101.41,167900.0,82.7104,82.9145,82.7022,82.8084,167900.0
2013-07-26 09:30:00,101.04,101.39,100.57,101.28,34400.0,82.5062,82.792,82.1224,82.7022,34400.0
2013-07-26 10:00:00,101.29,101.38,101.18,101.2,35400.0,82.7104,82.7839,82.6205,82.6369,35400.0
2013-07-26 10:30:00,101.13,101.37,100.99,101.1,44500.0,82.5797,82.7757,82.4654,82.5552,44500.0
2013-07-26 11:00:00,101.07,101.25,100.95,101.25,25700.0,82.5307,82.6777,82.4327,82.6777,25700.0
2013-07-26 11:30:00,101.25,101.31,100.91,100.91,17600.0,82.6777,82.7267,82.4001,82.4001,17600.0
2013-07-26 12:00:00,100.91,101.2,100.86,101.15,43600.0,82.4001,82.6369,82.3592,82.596,43600.0
2013-07-26 12:30:00,101.15,101.37,101.06,101.3,12200.0,82.596,82.7757,82.5226,82.7185,12200.0
2013-07-26 13:00:00,101.29,101.56,101.29,101.5,23200.0,82.7104,82.9308,82.7104,82.8818,23200.0
2013-07-26 13:30:00,101.49,101.76,101.44,101.73,70900.0,82.8737,83.0942,82.8329,83.0697,70900.0
2013-07-26 14:00:00,101.71,101.86,101.62,101.64,55400.0,83.0533,83.1758,82.9798,82.9962,55400.0
2013-07-26 14:30:00,101.64,102.0,101.54,101.92,90500.0,82.9962,83.2901,82.9145,83.2248,90500.0
2013-07-26 15:00:00,101.93,102.05,101.87,101.98,78900.0,83.233,83.331,83.184,83.2738,78900.0
2013-07-26 15:30:00,101.99,102.23,101.92,102.15,225800.0,83.282,83.4779,83.2248,83.4126,225800.0
2013-07-29 09:30:00,101.9,102.51,101.86,102.29,31000.0,83.2085,83.7066,83.1758,83.5269,31000.0
2013-07-29 10:00:00,102.17,102.22,101.87,102.08,18200.0,83.429,83.4698,83.184,83.3555,18200.0
2013-07-29 10:30:00,102.08,102.08,101.85,101.9,27600.0,83.3555,83.3555,83.1676,83.2085,27600.0
2013-07-29 11:00:00,101.92,101.94,101.53,101.6,51500.0,83.2248,83.2411,82.9063,82.9635,51500.0
2013-07-29 11:30:00,101.6,101.73,101.52,101.7,38800.0,82.9635,83.0697,82.8982,83.0452,38800.0
2013-07-29 12:00:00,101.69,101.73,101.64,101.7,22000.0,83.037,83.0697,82.9962,83.0452,22000.0
2013-07-29 12:30:00,101.67,101.89,101.62,101.86,14300.0,83.0207,83.2003,82.9798,83.1758,14300.0
2013-07-29 13:00:00,101.87,101.89,101.7,101.71,13100.0,83.184,83.2003,83.0452,83.0533,13100.0
2013-07-29 13:30:00,101.71,101.79,101.53,101.53,21800.0,83.0533,83.1187,82.9063,82.9063,21800.0
2013-07-29 14:00:00,101.55,101.69,101.55,101.63,36400.0,82.9227,83.037,82.9227,82.988,36400.0
2013-07-29 14:30:00,101.64,101.7,101.53,101.54,36900.0,82.9962,83.0452,82.9063,82.9145,36900.0
2013-07-29 15:00:00,101.5,101.54,101.33,101.45,40200.0,82.8818,82.9145,82.743,82.841,40200.0
2013-07-29 15:30:00,101.46,101.51,101.25,101.36,124500.0,82.8492,82.89,82.6777,82.7675,124500.0
2013-07-30 09:30:00,101.89,102.2,101.32,101.84,38400.0,83.2003,83.4534,82.7349,83.1595,38400.0
2013-07-30 10:00:00,101.84,103.0,101.84,102.99,64000.0,83.1595,84.1067,83.1595,84.0985,64000.0
2013-07-30 10:30:00,102.97,103.11,102.63,102.66,35900.0,84.0822,84.1965,83.8046,83.8291,35900.0
2013-07-30 11:00:00,102.64,103.03,102.51,102.97,19400.0,83.8127,84.1312,83.7066,84.0822,19400.0
2013-07-30 11:30:00,102.97,103.27,102.97,103.19,64700.0,84.0822,84.3272,84.0822,84.2619,64700.0
2013-07-30 12:00:00,103.2,103.2,102.82,102.85,52500.0,84.27,84.27,83.9597,83.9842,52500.0
2013-07-30 12:30:00,102.86,102.91,102.73,102.88,28500.0,83.9924,84.0332,83.8862,84.0087,28500.0
2013-07-30 13:00:00,102.9,102.9,102.56,102.58,24800.0,84.025,84.025,83.7474,83.7637,24800.0
2013-07-30 13:30:00,102.56,102.64,102.45,102.57,35500.0,83.7474,83.8127,83.6576,83.7556,35500.0
2013-07-30 14:00:00,102.57,102.57,102.37,102.44,33900.0,83.7556,83.7556,83.5923,83.6494,33900.0
2013-07-30 14:30:00,102.44,102.69,102.43,102.51,32500.0,83.6494,83.8536,83.6413,83.7066,32500.0
2013-07-30 15:00:00,102.52,102.83,102.46,102.74,96100.0,83.7148,83.9679,83.6658,83.8944,96100.0
2013-07-30 15:30:00,102.74,102.79,102.5,102.52,140100.0,83.8944,83.9352,83.6984,83.7148,140100.0
2013-07-31 09:30:00,103.0,103.51,102.82,103.43,46500.0,84.1067,84.5232,83.9597,84.4578,46500.0
2013-07-31 10:00:00,103.41,103.61,103.38,103.61,30100.0,84.4415,84.6048,84.417,84.6048,30100.0
2013-07-31 10:30:00,103.66,103.79,103.55,103.71,23300.0,84.6456,84.7518,84.5558,84.6865,23300.0
2013-07-31 11:00:00,103.71,103.91,103.64,103.77,23700.0,84.6865,84.8498,84.6293,84.7355,23700.0
2013-07-31 11:30:00,103.74,103.83,103.58,103.74,27200.0,84.711,84.7845,84.5803,84.711,27200.0
2013-07-31 12:00:00,103.66,103.8,103.58,103.59,20000.0,84.6456,84.76,84.5803,84.5885,20000.0
2013-07-31 12:30:00,103.58,103.58,103.17,103.25,20400.0,84.5803,84.5803,84.2455,84.3108,20400.0
2013-07-31 13:00:00,103.19,103.24,103.1,103.19,15500.0,84.2619,84.3027,84.1884,84.2619,15500.0
2013-07-31 13:30:00,103.22,103.4,103.2,103.34,23600.0,84.2863,84.4333,84.27,84.3843,23600.0
2013-07-31 14:00:00,103.37,103.64,103.18,103.54,52700.0,84.4088,84.6293,84.2537,84.5477,52700.0
2013-07-31 14:30:00,103.53,104.38,103.53,104.38,63500.0,84.5395,85.2336,84.5395,85.2336,63500.0
2013-07-31 15:00:00,104.35,104.35,103.78,104.0,60100.0,85.2091,85.2091,84.7436,84.9233,60100.0
2013-07-31 15:30:00,104.0,104.0,103.14,103.34,188700.0,84.9233,84.9233,84.221,84.3843,188700.0
2013-08-01 09:30:00,104.47,105.65,104.11,105.57,88800.0,85.3071,86.2706,85.0131,86.2053,88800.0
2013-08-01 10:00:00,105.56,106.45,105.53,106.43,114200.0,86.1971,86.9239,86.1726,86.9075,114200.0
2013-08-01 10:30:00,106.4,106.47,106.16,106.26,37900.0,86.883,86.9402,86.6871,86.7687,37900.0
2013-08-01 11:00:00,106.27,106.41,106.03,106.09,75600.0,86.7769,86.8912,86.5809,86.6299,75600.0
2013-08-01 11:30:00,106.09,106.57,106.09,106.31,54200.0,86.6299,87.0219,86.6299,86.8096,54200.0
2013-08-01 12:00:00,106.31,106.94,106.3,106.71,71800.0,86.8096,87.324,86.8014,87.1362,71800.0
2013-08-01 12:30:00,106.77,107.03,106.7,107.02,67400.0,87.1852,87.3975,87.128,87.3893,67400.0
2013-08-01 13:00:00,107.0,107.04,106.77,106.84,46200.0,87.373,87.4056,87.1852,87.2423,46200.0
2013-08-01 13:30:00,106.81,107.01,106.62,106.65,52700.0,87.2178,87.3811,87.0627,87.0872,52700.0
2013-08-01 14:00:00,106.63,106.87,106.53,106.66,55900.0,87.0709,87.2668,86.9892,87.0954,55900.0
2013-08-01 14:30:00,106.68,107.05,106.65,106.98,52000.0,87.1117,87.4138,87.0872,87.3567,52000.0
2013-08-01 15:00:00,106.98,107.12,106.66,106.74,90600.0,87.3567,87.471,87.0954,87.1607,90600.0
2013-08-01 15:30:00,106.75,106.99,106.72,106.8,177700.0,87.1688,87.3648,87.1443,87.2097,177700.0
2013-08-02 09:30:00,105.16,105.39,104.19,104.51,184900.0,85.8705,86.0583,85.0784,85.3397,184900.0
2013-08-02 10:00:00,104.52,105.19,104.19,105.18,82400.0,85.3479,85.895,85.0784,85.8868,82400.0
2013-08-02 10:30:00,105.14,105.14,104.64,104.67,45800.0,85.8542,85.8542,85.4459,85.4704,45800.0
2013-08-02 11:00:00,104.72,105.03,104.62,104.96,26600.0,85.5112,85.7643,85.4295,85.7072,26600.0
2013-08-02 11:30:00,104.97,105.15,104.9,105.0,29900.0,85.7153,85.8623,85.6582,85.7398,29900.0
2013-08-02 12:00:00,104.99,105.04,104.82,104.94,27600.0,85.7317,85.7725,85.5929,85.6908,27600.0
2013-08-02 12:30:00,104.9,105.18,104.81,105.17,55900.0,85.6582,85.8868,85.5847,85.8787,55900.0
2013-08-02 13:00:00,105.17,105.24,104.98,104.98,90700.0,85.8787,85.9358,85.7235,85.7235,90700.0
2013-08-02 13:30:00,104.99,105.08,104.93,105.0,27500.0,85.7317,85.8052,85.6827,85.7398,27500.0
2013-08-02 14:00:00,105.0,105.05,104.96,105.04,39400.0,85.7398,85.7807,85.7072,85.7725,39400.0
2013-08-02 14:30:00,105.04,105.05,104.93,104.94,53200.0,85.7725,85.7807,85.6827,85.6908,53200.0
2013-08-02 15:00:00,104.95,105.07,104.95,105.02,59100.0,85.699,85.797,85.699,85.7562,59100.0
2013-08-02 15:30:00,105.02,105.24,104.99,105.19,224500.0,85.7562,85.9358,85.7317,85.895,224500.0
2013-08-05 09:30:00,105.0,106.19,104.78,105.96,133500.0,85.7398,86.7116,85.5602,86.5238,133500.0
2013-08-05 10:00:00,105.97,106.05,105.52,105.7,62400.0,86.5319,86.5972,86.1645,86.3114,62400.0
2013-08-05 10:30:00,105.68,106.15,105.65,105.99,73100.0,86.2951,86.6789,86.2706,86.5482,73100.0
2013-08-05 11:00:00,106.03,106.07,105.65,105.88,39300.0,86.5809,86.6136,86.2706,86.4584,39300.0
2013-08-05 11:30:00,105.91,105.94,105.62,105.64,43500.0,86.4829,86.5074,86.2461,86.2624,43500.0
2013-08-05 12:00:00,105.65,105.66,105.35,105.45,47600.0,86.2706,86.2788,86.0256,86.1073,47600.0
2013-08-05 12:30:00,105.47,105.48,105.01,105.01,45600.0,86.1236,86.1318,85.748,85.748,45600.0
2013-08-05 13:00:00,105.01,105.15,104.88,105.01,73600.0,85.748,85.8623,85.6419,85.748,73600.0
2013-08-05 13:30:00,105.01,105.05,104.91,105.0,48500.0,85.748,85.7807,85.6664,85.7398,48500.0
2013-08-05 14:00:00,104.98,105.04,104.86,104.91,45900.0,85.7235,85.7725,85.6255,85.6664,45900.0
2013-08-05 14:30:00,104.9,105.28,104.89,105.24,111900.0,85.6582,85.9685,85.65,85.9358,111900.0
2013-08-05 15:00:00,105.23,105.31,105.12,105.21,89700.0,85.9277,85.993,85.8378,85.9113,89700.0
2013-08-05 15:30:00,105.22,105.24,104.76,104.93,312100.0,85.9195,85.9358,85.5439,85.6827,312100.0
2013-08-06 09:30:00,100.0,101.89,99.92,100.64,518600.0,81.657,83.2003,81.5917,82.1796,518600.0
2013-08-06 10:00:00,100.65,101.13,100.3,100.52,159200.0,82.1878,82.5797,81.902,82.0816,159200.0
2013-08-06 10:30:00,100.5,100.95,100.48,100.55,142700.0,82.0653,82.4327,82.0489,82.1061,142700.0
2013-08-06 11:00:00,100.55,100.85,100.35,100.57,157700.0,82.1061,82.3511,81.9428,82.1224,157700.0
2013-08-06 11:30:00,100.55,100.95,100.32,100.65,178200.0,82.1061,82.4327,81.9183,82.1878,178200.0
2013-08-06 12:00:00,100.65,100.67,100.45,100.55,90200.0,82.1878,82.2041,82.0245,82.1061,90200.0
2013-08-06 12:30:00,100.56,100.69,100.52,100.65,63600.0,82.1143,82.2204,82.0816,82.1878,63600.0
2013-08-06 13:00:00,100.65,100.66,100.56,100.64,40700.0,82.1878,82.1959,82.1143,82.1796,40700.0
2013-08-06 13:30:00,100.64,100.66,100.55,100.6,56700.0,82.1796,82.1959,82.1061,82.1469,56700.0
2013-08-06 14:00:00,100.61,100.72,100.53,100.62,90200.0,82.1551,82.2449,82.0898,82.1633,90200.0
2013-08-06 14:30:00,100.62,100.68,100.38,100.55,122000.0,82.1633,82.2123,81.9673,82.1061,122000.0
2013-08-06 15:00:00,100.55,100.78,100.38,100.76,194600.0,82.1061,82.2939,81.9673,82.2776,194600.0
2013-08-06 15:30:00,100.77,101.35,100.73,101.3,433600.0,82.2858,82.7594,82.2531,82.7185,433600.0
2013-08-07 09:30:00,102.06,102.24,100.86,101.03,211800.0,83.3391,83.4861,82.3592,82.4981,211800.0
2013-08-07 10:00:00,101.04,101.12,100.63,100.76,188300.0,82.5062,82.5716,82.1714,82.2776,188300.0
2013-08-07 10:30:00,100.73,101.15,100.7,100.99,105200.0,82.2531,82.596,82.2286,82.4654,105200.0
2013-08-07 11:00:00,100.97,101.41,100.96,101.33,128400.0,82.4491,82.8084,82.4409,82.743,128400.0
2013-08-07 11:30:00,101.33,101.49,101.25,101.48,75800.0,82.743,82.8737,82.6777,82.8655,75800.0
2013-08-07 12:00:00,101.49,101.85,101.49,101.68,61200.0,82.8737,83.1676,82.8737,83.0288,61200.0
2013-08-07 12:30:00,101.67,101.83,101.54,101.69,88400.0,83.0207,83.1513,82.9145,83.037,88400.0
2013-08-07 13:00:00,101.68,102.04,101.66,101.99,74700.0,83.0288,83.3228,83.0125,83.282,74700.0
2013-08-07 13:30:00,102.02,102.02,101.5,101.66,67200.0,83.3065,83.3065,82.8818,83.0125,67200.0
2013-08-07 14:00:00,101.67,101.82,101.47,101.75,61400.0,83.0207,83.1432,82.8574,83.086,61400.0
2013-08-07 14:30:00,101.76,101.81,101.65,101.76,55800.0,83.0942,83.135,83.0043,83.0942,55800.0
2013-08-07 15:00:00,101.76,101.86,101.74,101.85,98300.0,83.0942,83.1758,83.0778,83.1676,98300.0
2013-08-07 15:30:00,101.86,102.01,101.79,101.95,206800.0,83.1758,83.2983,83.1187,83.2493,206800.0
2013-08-08 09:30:00,102.35,103.34,102.35,103.08,89000.0,83.5759,84.3843,83.5759,84.172,89000.0
2013-08-08 10:00:00,103.08,103.21,102.78,102.87,59800.0,84.172,84.2782,83.9271,84.0006,59800.0
2013-08-08 10:30:00,102.84,102.94,102.53,102.85,53300.0,83.9761,84.0577,83.7229,83.9842,53300.0
2013-08-08 11:00:00,102.89,103.2,102.78,103.17,40200.0,84.0169,84.27,83.9271,84.2455,40200.0
2013-08-08 11:30:00,103.15,103.19,102.93,103.19,42300.0,84.2292,84.2619,84.0495,84.2619,42300.0
2013-08-08 12:00:00,103.19,103.56,103.19,103.53,43600.0,84.2619,84.564,84.2619,84.5395,43600.0
2013-08-08 12:30:00,103.53,103.71,103.5,103.5,30300.0,84.5395,84.6865,84.515,84.515,30300.0
2013-08-08 13:00:00,103.51,103.68,103.36,103.59,34100.0,84.5232,84.662,84.4007,84.5885,34100.0
2013-08-08 13:30:00,103.61,103.66,103.46,103.58,40700.0,84.6048,84.6456,84.4823,84.5803,40700.0
2013-08-08 14:00:00,103.6,103.87,103.57,103.85,33700.0,84.5966,84.8171,84.5721,84.8008,33700.0
2013-08-08 14:30:00,103.84,103.87,103.7,103.75,46000.0,84.7926,84.8171,84.6783,84.7191,46000.0
2013-08-08 15:00:00,103.76,104.06,103.74,104.06,97200.0,84.7273,84.9723,84.711,84.9723,97200.0
2013-08-08 15:30:00,104.04,104.08,103.89,103.92,226900.0,84.9559,84.9886,84.8335,84.8579,226900.0
2013-08-09 09:30:00,103.76,103.87,103.04,103.16,74800.0,84.7273,84.8171,84.1394,84.2374,74800.0
2013-08-09 10:00:00,103.1,103.49,102.82,102.86,45400.0,84.1884,84.5068,83.9597,83.9924,45400.0
2013-08-09 10:30:00,102.92,103.38,102.91,103.14,27400.0,84.0414,84.417,84.0332,84.221,27400.0
2013-08-09 11:00:00,103.13,103.42,103.1,103.29,107400.0,84.2129,84.4497,84.1884,84.3435,107400.0
2013-08-09 11:30:00,103.26,103.5,103.26,103.37,40800.0,84.319,84.515,84.319,84.4088,40800.0
2013-08-09 12:00:00,103.41,103.51,103.17,103.43,32400.0,84.4415,84.5232,84.2455,84.4578,32400.0
2013-08-09 12:30:00,103.52,103.99,103.43,103.89,25200.0,84.5313,84.9151,84.4578,84.8335,25200.0
2013-08-09 13:00:00,103.89,104.29,103.85,104.27,36600.0,84.8335,85.1601,84.8008,85.1437,36600.0
2013-08-09 13:30:00,104.27,104.33,104.13,104.14,40500.0,85.1437,85.1927,85.0294,85.0376,40500.0
2013-08-09 14:00:00,104.13,104.41,104.09,104.41,45900.0,85.0294,85.2581,84.9968,85.2581,45900.0
2013-08-09 14:30:00,104.41,104.5,104.19,104.25,43300.0,85.2581,85.3316,85.0784,85.1274,43300.0
2013-08-09 15:00:00,104.26,104.3,104.01,104.01,91500.0,85.1356,85.1682,84.9314,84.9314,91500.0
2013-08-09 15:30:00,104.06,104.2,103.93,104.16,161600.0,84.9723,85.0866,84.8661,85.0539,161600.0
2013-08-12 09:30:00,103.7,104.46,103.7,104.08,45800.0,84.6783,85.2989,84.6783,84.9886,45800.0
2013-08-12 10:00:00,104.06,104.78,104.06,104.5,29100.0,84.9723,85.5602,84.9723,85.3316,29100.0
2013-08-12 10:30:00,104.53,104.95,104.53,104.91,33900.0,85.3561,85.699,85.3561,85.6664,33900.0
2013-08-12 11:00:00,104.89,105.1,104.77,105.1,43200.0,85.65,85.8215,85.552,85.8215,43200.0
2013-08-12 11:30:00,105.1,105.33,105.04,105.28,113400.0,85.8215,86.0093,85.7725,85.9685,113400.0
2013-08-12 12:00:00,105.27,105.37,105.17,105.26,17500.0,85.9603,86.042,85.8787,85.9522,17500.0
2013-08-12 12:30:00,105.25,105.41,105.2,105.41,42800.0,85.944,86.0746,85.9032,86.0746,42800.0
2013-08-12 13:00:00,105.43,105.47,105.32,105.41,27500.0,86.091,86.1236,86.0011,86.0746,27500.0
2013-08-12 13:30:00,105.39,105.56,105.36,105.52,78600.0,86.0583,86.1971,86.0338,86.1645,78600.0
2013-08-12 14:00:00,105.53,105.65,105.44,105.51,78600.0,86.1726,86.2706,86.0991,86.1563,78600.0
2013-08-12 14:30:00,105.49,105.65,105.46,105.6,30700.0,86.14,86.2706,86.1155,86.2298,30700.0
2013-08-12 15:00:00,105.61,105.78,105.55,105.78,59400.0,86.238,86.3768,86.189,86.3768,59400.0
2013-08-12 15:30:00,105.76,106.06,105.75,105.99,248500.0,86.3604,86.6054,86.3523,86.5482,248500.0
2013-08-13 09:30:00,106.39,106.39,105.62,105.78,99800.0,86.8749,86.8749,86.2461,86.3768,99800.0
2013-08-13 10:00:00,105.8,106.01,105.59,105.95,53900.0,86.3931,86.5646,86.2216,86.5156,53900.0
2013-08-13 10:30:00,105.93,106.16,105.86,106.11,36900.0,86.4993,86.6871,86.4421,86.6462,36900.0
2013-08-13 11:00:00,106.05,106.6,106.05,106.6,45400.0,86.5972,87.0464,86.5972,87.0464,45400.0
2013-08-13 11:30:00,106.62,106.79,106.43,106.65,53600.0,87.0627,87.2015,86.9075,87.0872,53600.0
2013-08-13 12:00:00,106.65,106.89,106.57,106.86,51900.0,87.0872,87.2832,87.0219,87.2587,51900.0
2013-08-13 12:30:00,106.88,107.04,106.77,106.8,33500.0,87.275,87.4056,87.1852,87.2097,33500.0
2013-08-13 13:00:00,106.82,107.15,106.74,107.11,47300.0,87.226,87.4955,87.1607,87.4628,47300.0
2013-08-13 13:30:00,107.16,107.24,106.96,107.06,30000.0,87.5036,87.569,87.3403,87.422,30000.0
2013-08-13 14:00:00,107.02,107.26,106.98,107.26,48200.0,87.3893,87.5853,87.3567,87.5853,48200.0
2013-08-13 14:30:00,107.22,107.25,106.89,106.97,43400.0,87.5526,87.5771,87.2832,87.3485,43400.0
2013-08-13 15:00:00,106.95,107.19,106.95,107.05,66300.0,87.3322,87.5281,87.3322,87.4138,66300.0
2013-08-13 15:30:00,107.04,107.12,106.79,106.88,203900.0,87.4056,87.471,87.2015,87.275,203900.0
2013-08-14 09:30:00,106.81,106.97,106.36,106.81,65100.0,87.2178,87.3485,86.8504,87.2178,65100.0
2013-08-14 10:00:00,106.88,107.06,106.54,107.0,42200.0,87.275,87.422,86.9974,87.373,42200.0
2013-08-14 10:30:00,106.97,107.1,106.23,106.43,53100.0,87.3485,87.4546,86.7442,86.9075,53100.0
2013-08-14 11:00:00,106.43,106.46,106.06,106.09,79400.0,86.9075,86.932,86.6054,86.6299,79400.0
2013-08-14 11:30:00,106.09,106.17,105.96,106.12,19400.0,86.6299,86.6952,86.5238,86.6544,19400.0
2013-08-14 12:00:00,106.18,106.23,105.98,106.12,20100.0,86.7034,86.7442,86.5401,86.6544,20100.0
2013-08-14 12:30:00,106.16,106.24,105.96,106.1,55200.0,86.6871,86.7524,86.5238,86.6381,55200.0
2013-08-14 13:00:00,106.09,106.24,106.06,106.08,63300.0,86.6299,86.7524,86.6054,86.6217,63300.0
2013-08-14 13:30:00,106.07,106.22,105.92,106.11,100200.0,86.6136,86.7361,86.4911,86.6462,100200.0
2013-08-14 14:00:00,106.14,106.28,106.12,106.25,20700.0,86.6707,86.7851,86.6544,86.7606,20700.0
2013-08-14 14:30:00,106.23,106.32,106.13,106.17,34100.0,86.7442,86.8177,86.6626,86.6952,34100.0
2013-08-14 15:00:00,106.18,106.32,106.07,106.23,90500.0,86.7034,86.8177,86.6136,86.7442,90500.0
2013-08-14 15:30:00,106.21,106.3,106.05,106.18,222800.0,86.7279,86.8014,86.5972,86.7034,222800.0
2013-08-15 09:30:00,104.97,105.08,103.91,104.37,161100.0,85.7153,85.8052,84.8498,85.2254,161100.0
2013-08-15 10:00:00,104.39,104.47,103.61,103.73,123800.0,85.2417,85.3071,84.6048,84.7028,123800.0
2013-08-15 10:30:00,103.74,103.9,103.56,103.65,90800.0,84.711,84.8416,84.564,84.6375,90800.0
2013-08-15 11:00:00,103.68,103.93,103.56,103.58,79800.0,84.662,84.8661,84.564,84.5803,79800.0
2013-08-15 11:30:00,103.56,104.03,103.56,103.98,46900.0,84.564,84.9478,84.564,84.9069,46900.0
2013-08-15 12:00:00,103.98,104.23,103.94,104.09,43300.0,84.9069,85.1111,84.8743,84.9968,43300.0
2013-08-15 12:30:00,104.11,104.25,103.94,103.96,49400.0,85.0131,85.1274,84.8743,84.8906,49400.0
2013-08-15 13:00:00,103.94,103.94,103.6,103.65,42500.0,84.8743,84.8743,84.5966,84.6375,42500.0
2013-08-15 13:30:00,103.66,103.89,103.66,103.82,41400.0,84.6456,84.8335,84.6456,84.7763,41400.0
2013-08-15 14:00:00,103.83,104.1,103.44,104.1,68300.0,84.7845,85.0049,84.466,85.0049,68300.0
2013-08-15 14:30:00,104.1,104.26,103.93,103.93,43500.0,85.0049,85.1356,84.8661,84.8661,43500.0
2013-08-15 15:00:00,103.95,103.95,103.74,103.85,76700.0,84.8824,84.8824,84.711,84.8008,76700.0
2013-08-15 15:30:00,103.84,103.93,103.73,103.78,198700.0,84.7926,84.8661,84.7028,84.7436,198700.0
2013-08-16 09:30:00,103.52,104.8,103.44,104.66,100400.0,84.5313,85.5765,84.466,85.4622,100400.0
2013-08-16 10:00:00,104.67,104.88,104.12,104.31,105600.0,85.4704,85.6419,85.0213,85.1764,105600.0
2013-08-16 10:30:00,104.31,104.66,104.13,104.41,25500.0,85.1764,85.4622,85.0294,85.2581,25500.0
2013-08-16 11:00:00,104.36,104.4,104.05,104.11,70300.0,85.2172,85.2499,84.9641,85.0131,70300.0
2013-08-16 11:30:00,104.1,104.35,104.06,104.13,43100.0,85.0049,85.2091,84.9723,85.0294,43100.0
2013-08-16 12:00:00,104.1,104.27,104.02,104.18,45100.0,85.0049,85.1437,84.9396,85.0703,45100.0
2013-08-16 12:30:00,104.15,104.25,104.14,104.22,43600.0,85.0458,85.1274,85.0376,85.1029,43600.0
2013-08-16 13:00:00,104.22,104.23,103.81,103.84,43700.0,85.1029,85.1111,84.7681,84.7926,43700.0
2013-08-16 13:30:00,103.85,103.89,103.54,103.7,42000.0,84.8008,84.8335,84.5477,84.6783,42000.0
2013-08-16 14:00:00,103.69,103.75,103.41,103.55,67000.0,84.6701,84.7191,84.4415,84.5558,67000.0
2013-08-16 14:30:00,103.56,103.74,103.39,103.66,57200.0,84.564,84.711,84.4252,84.6456,57200.0
2013-08-16 15:00:00,103.66,103.66,103.43,103.59,91600.0,84.6456,84.6456,84.4578,84.5885,91600.0
2013-08-16 15:30:00,103.59,103.67,103.4,103.42,227500.0,84.5885,84.6538,84.4333,84.4497,227500.0
2013-08-19 09:30:00,102.84,104.17,102.73,104.07,119700.0,83.9761,85.0621,83.8862,84.9804,119700.0
2013-08-19 10:00:00,104.08,104.1,103.18,103.3,82800.0,84.9886,85.0049,84.2537,84.3517,82800.0
2013-08-19 10:30:00,103.3,103.51,103.08,103.31,43800.0,84.3517,84.5232,84.172,84.3598,43800.0
2013-08-19 11:00:00,103.31,103.38,103.12,103.14,34900.0,84.3598,84.417,84.2047,84.221,34900.0
2013-08-19 11:30:00,103.12,103.19,102.97,103.0,24000.0,84.2047,84.2619,84.0822,84.1067,24000.0
2013-08-19 12:00:00,103.03,103.17,102.96,103.01,20000.0,84.1312,84.2455,84.074,84.1149,20000.0
2013-08-19 12:30:00,103.04,103.11,102.94,103.08,25400.0,84.1394,84.1965,84.0577,84.172,25400.0
2013-08-19 13:00:00,103.07,103.07,102.79,102.79,23500.0,84.1639,84.1639,83.9352,83.9352,23500.0
2013-08-19 13:30:00,102.79,102.92,102.73,102.81,45800.0,83.9352,84.0414,83.8862,83.9516,45800.0
2013-08-19 14:00:00,102.81,102.82,102.6,102.63,41800.0,83.9516,83.9597,83.7801,83.8046,41800.0
2013-08-19 14:30:00,102.63,102.63,102.36,102.47,67300.0,83.8046,83.8046,83.5841,83.6739,67300.0
2013-08-19 15:00:00,102.47,102.71,102.35,102.64,97500.0,83.6739,83.8699,83.5759,83.8127,97500.0
2013-08-19 15:30:00,102.64,102.71,102.34,102.46,202700.0,83.8127,83.8699,83.5678,83.6658,202700.0
2013-08-20 09:30:00,102.37,102.67,101.8,101.87,121200.0,83.5923,83.8372,83.1268,83.184,121200.0
2013-08-20 10:00:00,101.87,102.24,101.66,102.19,193600.0,83.184,83.4861,83.0125,83.4453,193600.0
2013-08-20 10:30:00,102.16,102.62,102.13,102.43,33900.0,83.4208,83.7964,83.3963,83.6413,33900.0
2013-08-20 11:00:00,102.44,102.67,102.4,102.5,35400.0,83.6494,83.8372,83.6168,83.6984,35400.0
2013-08-20 11:30:00,102.53,102.83,102.53,102.7,53700.0,83.7229,83.9679,83.7229,83.8617,53700.0
2013-08-20 12:00:00,102.74,102.84,102.66,102.75,68200.0,83.8944,83.9761,83.8291,83.9026,68200.0
2013-08-20 12:30:00,102.75,102.81,102.63,102.77,23300.0,83.9026,83.9516,83.8046,83.9189,23300.0
2013-08-20 13:00:00,102.8,102.86,102.57,102.62,23200.0,83.9434,83.9924,83.7556,83.7964,23200.0
2013-08-20 13:30:00,102.62,102.69,102.56,102.65,24700.0,83.7964,83.8536,83.7474,83.8209,24700.0
2013-08-20 14:00:00,102.68,102.98,102.68,102.96,27300.0,83.8454,84.0904,83.8454,84.074,27300.0
2013-08-20 14:30:00,102.95,103.0,102.7,102.73,35600.0,84.0659,84.1067,83.8617,83.8862,35600.0
2013-08-20 15:00:00,102.73,102.94,102.68,102.9,25900.0,83.8862,84.0577,83.8454,84.025,25900.0
2013-08-20 15:30:00,102.9,102.91,102.38,102.41,88500.0,84.025,84.0332,83.6004,83.6249,88500.0
2013-08-21 09:30:00,102.12,102.6,101.87,102.16,44100.0,83.3881,83.7801,83.184,83.4208,44100.0
2013-08-21 10:00:00,102.21,102.65,102.19,102.63,26200.0,83.4616,83.8209,83.4453,83.8046,26200.0
2013-08-21 10:30:00,102.6,102.66,102.4,102.5,19000.0,83.7801,83.8291,83.6168,83.6984,19000.0
2013-08-21 11:00:00,102.49,102.56,102.23,102.23,20100.0,83.6903,83.7474,83.4779,83.4779,20100.0
2013-08-21 11:30:00,102.3,102.41,102.05,102.2,17000.0,83.5351,83.6249,83.331,83.4534,17000.0
2013-08-21 12:00:00,102.23,102.28,102.07,102.09,11200.0,83.4779,83.5188,83.3473,83.3636,11200.0
2013-08-21 12:30:00,102.1,102.13,101.94,101.95,16000.0,83.3718,83.3963,83.2411,83.2493,16000.0
2013-08-21 13:00:00,101.95,102.18,101.78,102.06,37400.0,83.2493,83.4371,83.1105,83.3391,37400.0
2013-08-21 13:30:00,102.08,102.16,102.03,102.09,14200.0,83.3555,83.4208,83.3146,83.3636,14200.0
2013-08-21 14:00:00,102.08,102.08,101.52,101.9,50900.0,83.3555,83.3555,82.8982,83.2085,50900.0
2013-08-21 14:30:00,101.89,102.41,101.89,102.25,96600.0,83.2003,83.6249,83.2003,83.4943,96600.0
2013-08-21 15:00:00,102.27,102.29,102.03,102.17,66700.0,83.5106,83.5269,83.3146,83.429,66700.0
2013-08-21 15:30:00,102.17,102.35,101.72,101.79,132100.0,83.429,83.5759,83.0615,83.1187,132100.0
2013-08-22 09:30:00,102.13,103.77,102.11,103.54,52500.0,83.3963,84.7355,83.38,84.5477,52500.0
2013-08-22 10:00:00,103.56,104.27,103.41,104.17,88000.0,84.564,85.1437,84.4415,85.0621,88000.0
2013-08-22 10:30:00,104.19,104.53,103.97,104.01,51500.0,85.0784,85.3561,84.8988,84.9314,51500.0
2013-08-22 11:00:00,103.98,104.1,103.53,103.58,53100.0,84.9069,85.0049,84.5395,84.5803,53100.0
2013-08-22 11:30:00,103.6,103.95,103.6,103.71,31300.0,84.5966,84.8824,84.5966,84.6865,31300.0
2013-08-22 12:00:00,103.82,104.05,103.68,103.7,23300.0,84.7763,84.9641,84.662,84.6783,23300.0
2013-08-22 12:30:00,103.74,104.26,103.65,103.79,15700.0,84.711,85.1356,84.6375,84.7518,15700.0
2013-08-22 13:00:00,103.72,103.97,103.71,103.9,10900.0,84.6946,84.8988,84.6865,84.8416,10900.0
2013-08-22 13:30:00,103.91,103.98,103.75,103.91,12600.0,84.8498,84.9069,84.7191,84.8498,12600.0
2013-08-22 14:00:00,103.95,104.05,103.69,103.84,9900.0,84.8824,84.9641,84.6701,84.7926,9900.0
2013-08-22 14:30:00,103.78,103.96,103.53,103.67,20700.0,84.7436,84.8906,84.5395,84.6538,20700.0
2013-08-22 15:00:00,103.62,103.68,103.43,103.56,36400.0,84.613,84.662,84.4578,84.564,36400.0
2013-08-22 15:30:00,103.56,104.05,103.53,103.71,97900.0,84.564,84.9641,84.5395,84.6865,97900.0
2013-08-23 09:30:00,103.74,104.96,102.34,102.49,63000.0,85.0807,86.0813,83.9326,84.0556,63000.0
2013-08-23 10:00:00,102.48,102.84,102.25,102.73,28100.0,84.0474,84.3426,83.8587,84.2524,28100.0
2013-08-23 10:30:00,102.67,103.51,102.63,103.37,38200.0,84.2032,84.8921,84.1704,84.7773,38200.0
2013-08-23 11:00:00,103.37,103.44,102.99,103.07,39000.0,84.7773,84.8347,84.4656,84.5312,39000.0
2013-08-23 11:30:00,103.05,103.41,103.02,103.11,33200.0,84.5148,84.8101,84.4902,84.5641,33200.0
2013-08-23 12:00:00,103.11,103.14,102.99,103.05,16700.0,84.5641,84.5887,84.4656,84.5148,16700.0
2013-08-23 12:30:00,103.05,103.21,103.01,103.14,12900.0,84.5148,84.6461,84.482,84.5887,12900.0
2013-08-23 13:00:00,103.11,103.12,102.96,102.98,12600.0,84.5641,84.5723,84.441,84.4574,12600.0
2013-08-23 13:30:00,102.98,103.01,102.87,102.88,22100.0,84.4574,84.482,84.3672,84.3754,22100.0
2013-08-23 14:00:00,102.86,102.97,102.83,102.89,18500.0,84.359,84.4492,84.3344,84.3836,18500.0
2013-08-23 14:30:00,102.88,102.99,102.87,102.98,22800.0,84.3754,84.4656,84.3672,84.4574,22800.0
2013-08-23 15:00:00,102.98,103.0,102.87,102.97,36500.0,84.4574,84.4738,84.3672,84.4492,36500.0
2013-08-23 15:30:00,102.98,103.29,102.94,103.1,84700.0,84.4574,84.7117,84.4246,84.5559,84700.0
2013-08-26 09:30:00,103.29,103.34,102.68,102.86,24500.0,84.7117,84.7527,84.2114,84.359,24500.0
2013-08-26 10:00:00,102.89,103.28,102.84,103.14,25900.0,84.3836,84.7035,84.3426,84.5887,25900.0
2013-08-26 10:30:00,103.1,103.46,102.95,103.45,26800.0,84.5559,84.8511,84.4328,84.8429,26800.0
2013-08-26 11:00:00,103.47,103.73,103.41,103.54,29500.0,84.8593,85.0725,84.8101,84.9167,29500.0
2013-08-26 11:30:00,103.55,103.76,103.26,103.45,15300.0,84.9249,85.0971,84.6871,84.8429,15300.0
2013-08-26 12:00:00,103.41,103.42,103.18,103.26,12200.0,84.8101,84.8183,84.6215,84.6871,12200.0
2013-08-26 12:30:00,103.25,103.33,103.2,103.31,8400.0,84.6789,84.7445,84.6379,84.7281,8400.0
2013-08-26 13:00:00,103.37,103.56,103.31,103.48,17500.0,84.7773,84.9331,84.7281,84.8675,17500.0
2013-08-26 13:30:00,103.4,103.46,103.22,103.26,12700.0,84.8019,84.8511,84.6543,84.6871,12700.0
2013-08-26 14:00:00,103.25,103.33,103.17,103.23,14800.0,84.6789,84.7445,84.6133,84.6625,14800.0
2013-08-26 14:30:00,103.24,103.27,103.14,103.24,16700.0,84.6707,84.6953,84.5887,84.6707,16700.0
2013-08-26 15:00:00,103.28,103.31,102.48,102.66,41900.0,84.7035,84.7281,84.0474,84.195,41900.0
2013-08-26 15:30:00,102.67,102.94,102.49,102.52,116500.0,84.2032,84.4246,84.0556,84.0802,116500.0
2013-08-27 09:30:00,101.24,101.62,101.14,101.37,50200.0,83.0304,83.3421,82.9484,83.137,50200.0
2013-08-27 10:00:00,101.37,101.62,101.05,101.09,44000.0,83.137,83.3421,82.8746,82.9074,44000.0
2013-08-27 10:30:00,101.11,101.39,100.95,101.34,26700.0,82.9238,83.1534,82.7926,83.1124,26700.0
2013-08-27 11:00:00,101.34,101.34,100.93,101.22,28800.0,83.1124,83.1124,82.7762,83.014,28800.0
2013-08-27 11:30:00,101.2,101.33,101.0,101.11,38400.0,82.9976,83.1042,82.8336,82.9238,38400.0
2013-08-27 12:00:00,101.12,101.15,100.9,101.09,12600.0,82.932,82.9566,82.7516,82.9074,12600.0
2013-08-27 12:30:00,101.02,101.26,100.9,100.93,15800.0,82.85,83.0468,82.7516,82.7762,15800.0
2013-08-27 13:00:00,100.92,101.05,100.76,100.83,13100.0,82.768,82.8746,82.6367,82.6941,13100.0
2013-08-27 13:30:00,100.89,101.05,100.71,100.76,17500.0,82.7434,82.8746,82.5957,82.6367,17500.0
2013-08-27 14:00:00,100.75,100.75,100.24,100.41,29800.0,82.6285,82.6285,82.2103,82.3497,29800.0
2013-08-27 14:30:00,100.4,100.6,100.29,100.45,37000.0,82.3415,82.5055,82.2513,82.3825,37000.0
2013-08-27 15:00:00,100.45,100.7,100.34,100.49,97800.0,82.3825,82.5875,82.2923,82.4153,97800.0
2013-08-27 15:30:00,100.5,100.69,100.29,100.57,188700.0,82.4235,82.5793,82.2513,82.4809,188700.0
2013-08-28 09:30:00,100.65,101.47,100.24,100.54,95600.0,82.5465,83.219,82.2103,82.4563,95600.0
2013-08-28 10:00:00,100.56,100.65,100.16,100.41,45100.0,82.4727,82.5465,82.1447,82.3497,45100.0
2013-08-28 10:30:00,100.44,100.65,100.23,100.46,36900.0,82.3743,82.5465,82.2021,82.3907,36900.0
2013-08-28 11:00:00,100.43,100.64,100.36,100.47,25100.0,82.3661,82.5383,82.3087,82.3989,25100.0
2013-08-28 11:30:00,100.51,100.55,100.29,100.54,18700.0,82.4317,82.4645,82.2513,82.4563,18700.0
2013-08-28 12:00:00,100.51,100.61,100.42,100.56,29600.0,82.4317,82.5137,82.3579,82.4727,29600.0
2013-08-28 12:30:00,100.55,100.76,100.49,100.6,30500.0,82.4645,82.6367,82.4153,82.5055,30500.0
2013-08-28 13:00:00,100.62,100.7,100.52,100.67,28500.0,82.5219,82.5875,82.4399,82.5629,28500.0
2013-08-28 13:30:00,100.67,100.77,100.57,100.77,13900.0,82.5629,82.6449,82.4809,82.6449,13900.0
2013-08-28 14:00:00,100.8,100.81,100.54,100.78,20700.0,82.6695,82.6777,82.4563,82.6531,20700.0
2013-08-28 14:30:00,100.77,100.77,100.54,100.66,19900.0,82.6449,82.6449,82.4563,82.5547,19900.0
2013-08-28 15:00:00,100.67,101.05,100.57,100.97,33100.0,82.5629,82.8746,82.4809,82.809,33100.0
2013-08-28 15:30:00,101.0,101.11,100.63,100.65,114900.0,82.8336,82.9238,82.5301,82.5465,114900.0
2013-08-29 09:30:00,100.46,100.95,100.43,100.67,56200.0,82.3907,82.7926,82.3661,82.5629,56200.0
2013-08-29 10:00:00,100.71,101.03,100.62,100.94,27700.0,82.5957,82.8582,82.5219,82.7844,27700.0
2013-08-29 10:30:00,100.89,101.53,100.85,101.48,44900.0,82.7434,83.2682,82.7106,83.2272,44900.0
2013-08-29 11:00:00,101.49,101.53,101.14,101.2,44900.0,83.2354,83.2682,82.9484,82.9976,44900.0
2013-08-29 11:30:00,101.22,101.3,101.08,101.14,20200.0,83.014,83.0796,82.8992,82.9484,20200.0
2013-08-29 12:00:00,101.17,101.28,101.05,101.19,20300.0,82.973,83.0632,82.8746,82.9894,20300.0
2013-08-29 12:30:00,101.17,101.17,100.76,100.98,30800.0,82.973,82.973,82.6367,82.8172,30800.0
2013-08-29 13:00:00,100.98,101.01,100.7,100.76,39800.0,82.8172,82.8418,82.5875,82.6367,39800.0
2013-08-29 13:30:00,100.75,100.87,100.65,100.82,21600.0,82.6285,82.727,82.5465,82.6859,21600.0
2013-08-29 14:00:00,100.81,101.11,100.77,101.03,34800.0,82.6777,82.9238,82.6449,82.8582,34800.0
2013-08-29 14:30:00,101.02,101.18,101.01,101.13,26200.0,82.85,82.9812,82.8418,82.9402,26200.0
2013-08-29 15:00:00,101.17,101.18,100.82,100.83,63600.0,82.973,82.9812,82.6859,82.6941,63600.0
2013-08-29 15:30:00,100.82,100.98,100.67,100.79,127600.0,82.6859,82.8172,82.5629,82.6613,127600.0
2013-08-30 09:30:00,101.24,101.33,100.53,101.07,25100.0,83.0304,83.1042,82.4481,82.891,25100.0
2013-08-30 10:00:00,101.0,101.01,100.58,100.66,19800.0,82.8336,82.8418,82.4891,82.5547,19800.0
2013-08-30 10:30:00,100.66,100.7,100.2,100.37,14900.0,82.5547,82.5875,82.1775,82.3169,14900.0
2013-08-30 11:00:00,100.38,100.58,100.27,100.3,16300.0,82.3251,82.4891,82.2349,82.2595,16300.0
2013-08-30 11:30:00,100.26,100.43,100.1,100.27,14500.0,82.2267,82.3661,82.0955,82.2349,14500.0
2013-08-30 12:00:00,100.27,100.48,100.25,100.36,17100.0,82.2349,82.4071,82.2185,82.3087,17100.0
2013-08-30 12:30:00,100.32,100.43,100.2,100.26,39300.0,82.2759,82.3661,82.1775,82.2267,39300.0
2013-08-30 13:00:00,100.25,100.37,99.89,100.31,58400.0,82.2185,82.3169,81.9232,82.2677,58400.0
2013-08-30 13:30:00,100.33,100.43,100.13,100.13,11200.0,82.2841,82.3661,82.1201,82.1201,11200.0
2013-08-30 14:00:00,100.16,100.25,99.96,99.99,28600.0,82.1447,82.2185,81.9806,82.0052,28600.0
2013-08-30 14:30:00,99.98,100.21,99.92,100.15,38400.0,81.997,82.1857,81.9478,82.1365,38400.0
2013-08-30 15:00:00,100.19,100.32,100.05,100.24,37500.0,82.1693,82.2759,82.0544,82.2103,37500.0
2013-08-30 15:30:00,100.22,100.24,99.75,99.95,144900.0,82.1939,82.2103,81.8084,81.9724,144900.0
2013-09-03 09:30:00,101.99,102.45,101.52,101.59,107400.0,83.6455,84.0228,83.26,83.3175,107400.0
2013-09-03 10:00:00,101.69,102.0,101.43,101.77,169800.0,83.3995,83.6537,83.1862,83.4651,169800.0
2013-09-03 10:30:00,101.77,101.92,101.64,101.71,76100.0,83.4651,83.5881,83.3585,83.4159,76100.0
2013-09-03 11:00:00,101.75,101.86,101.26,101.26,45900.0,83.4487,83.5389,83.0468,83.0468,45900.0
2013-09-03 11:30:00,101.26,101.63,101.25,101.3,35700.0,83.0468,83.3503,83.0386,83.0796,35700.0
2013-09-03 12:00:00,101.3,101.36,101.15,101.2,46200.0,83.0796,83.1288,82.9566,82.9976,46200.0
2013-09-03 12:30:00,101.2,101.24,100.89,100.89,24500.0,82.9976,83.0304,82.7434,82.7434,24500.0
2013-09-03 13:00:00,100.9,101.07,100.8,100.98,33100.0,82.7516,82.891,82.6695,82.8172,33100.0
2013-09-03 13:30:00,100.96,101.03,100.54,100.55,40700.0,82.8008,82.8582,82.4563,82.4645,40700.0
2013-09-03 14:00:00,100.55,100.89,100.55,100.79,66100.0,82.4645,82.7434,82.4645,82.6613,66100.0
2013-09-03 14:30:00,100.75,100.78,100.32,100.65,53600.0,82.6285,82.6531,82.2759,82.5465,53600.0
2013-09-03 15:00:00,100.67,101.25,100.65,101.06,70300.0,82.5629,83.0386,82.5465,82.8828,70300.0
2013-09-03 15:30:00,101.05,101.31,100.91,101.0,208000.0,82.8746,83.0878,82.7598,82.8336,208000.0
2013-09-04 09:30:00,100.88,101.61,100.88,101.27,22800.0,82.7352,83.3339,82.7352,83.055,22800.0
2013-09-04 10:00:00,101.21,101.64,101.21,101.54,23800.0,83.0058,83.3585,83.0058,83.2764,23800.0
2013-09-04 10:30:00,101.66,101.81,101.54,101.55,72300.0,83.3749,83.4979,83.2764,83.2846,72300.0
2013-09-04 11:00:00,101.62,101.85,101.58,101.81,59000.0,83.3421,83.5307,83.3092,83.4979,59000.0
2013-09-04 11:30:00,101.81,101.85,101.67,101.74,57800.0,83.4979,83.5307,83.3831,83.4405,57800.0
2013-09-04 12:00:00,101.72,101.75,101.6,101.64,24600.0,83.4241,83.4487,83.3257,83.3585,24600.0
2013-09-04 12:30:00,101.67,101.67,101.51,101.62,26300.0,83.3831,83.3831,83.2518,83.3421,26300.0
2013-09-04 13:00:00,101.66,101.87,101.62,101.83,26200.0,83.3749,83.5471,83.3421,83.5143,26200.0
2013-09-04 13:30:00,101.82,101.87,101.72,101.79,42400.0,83.5061,83.5471,83.4241,83.4815,42400.0
2013-09-04 14:00:00,101.78,101.89,101.68,101.82,35200.0,83.4733,83.5635,83.3913,83.5061,35200.0
2013-09-04 14:30:00,101.84,102.07,101.79,102.02,29500.0,83.5225,83.7111,83.4815,83.6701,29500.0
2013-09-04 15:00:00,102.0,102.14,101.81,101.93,53000.0,83.6537,83.7685,83.4979,83.5963,53000.0
2013-09-04 15:30:00,101.93,102.11,101.71,102.11,173700.0,83.5963,83.7439,83.4159,83.7439,173700.0
2013-09-05 09:30:00,101.01,102.4,100.79,102.22,70800.0,82.8418,83.9818,82.6613,83.8341,70800.0
2013-09-05 10:00:00,102.22,102.71,102.2,102.67,86900.0,83.8341,84.236,83.8177,84.2032,86900.0
2013-09-05 10:30:00,102.7,102.86,102.34,102.78,94100.0,84.2278,84.359,83.9326,84.2934,94100.0
2013-09-05 11:00:00,102.78,103.01,102.78,102.94,27000.0,84.2934,84.482,84.2934,84.4246,27000.0
2013-09-05 11:30:00,102.94,103.11,102.88,102.89,49700.0,84.4246,84.5641,84.3754,84.3836,49700.0
2013-09-05 12:00:00,102.91,103.06,102.76,103.03,52400.0,84.4,84.523,84.277,84.4984,52400.0
2013-09-05 12:30:00,103.02,103.05,102.88,102.92,36900.0,84.4902,84.5148,84.3754,84.4082,36900.0
2013-09-05 13:00:00,102.91,103.17,102.87,103.07,14300.0,84.4,84.6133,84.3672,84.5312,14300.0
2013-09-05 13:30:00,103.08,103.42,103.08,103.27,36000.0,84.5395,84.8183,84.5395,84.6953,36000.0
2013-09-05 14:00:00,103.23,103.37,103.22,103.28,21000.0,84.6625,84.7773,84.6543,84.7035,21000.0
2013-09-05 14:30:00,103.3,103.51,103.3,103.35,25000.0,84.7199,84.8921,84.7199,84.7609,25000.0
2013-09-05 15:00:00,103.32,103.36,103.23,103.35,48200.0,84.7363,84.7691,84.6625,84.7609,48200.0
2013-09-05 15:30:00,103.33,103.37,103.05,103.07,150200.0,84.7445,84.7773,84.5148,84.5312,150200.0
2013-09-06 09:30:00,103.46,103.91,102.64,103.04,76000.0,84.8511,85.2202,84.1786,84.5066,76000.0
2013-09-06 10:00:00,102.93,103.07,102.27,103.05,56500.0,84.4164,84.5312,83.8751,84.5148,56500.0
2013-09-06 10:30:00,103.13,103.9,103.13,103.82,51400.0,84.5805,85.212,84.5805,85.1463,51400.0
2013-09-06 11:00:00,103.83,104.45,103.81,104.45,47600.0,85.1546,85.663,85.1381,85.663,47600.0
2013-09-06 11:30:00,104.46,104.51,104.16,104.35,37100.0,85.6712,85.7122,85.4252,85.581,37100.0
2013-09-06 12:00:00,104.36,104.39,104.12,104.33,19900.0,85.5892,85.6138,85.3924,85.5646,19900.0
2013-09-06 12:30:00,104.32,104.32,103.96,104.32,28800.0,85.5564,85.5564,85.2612,85.5564,28800.0
2013-09-06 13:00:00,104.32,104.41,104.04,104.11,20800.0,85.5564,85.6302,85.3268,85.3842,20800.0
2013-09-06 13:30:00,104.1,104.62,104.1,104.36,42400.0,85.376,85.8025,85.376,85.5892,42400.0
2013-09-06 14:00:00,104.34,104.56,104.21,104.28,27800.0,85.5728,85.7532,85.4662,85.5236,27800.0
2013-09-06 14:30:00,104.27,104.31,103.99,104.1,47100.0,85.5154,85.5482,85.2858,85.376,47100.0
2013-09-06 15:00:00,104.08,104.14,103.62,103.7,111100.0,85.3596,85.4088,84.9823,85.0479,111100.0
2013-09-06 15:30:00,103.7,103.73,103.17,103.22,203900.0,85.0479,85.0725,84.6133,84.6543,203900.0
2013-09-09 09:30:00,103.89,104.71,103.89,104.64,38600.0,85.2038,85.8763,85.2038,85.8189,38600.0
2013-09-09 10:00:00,104.65,104.92,104.64,104.68,63600.0,85.8271,86.0485,85.8189,85.8517,63600.0
2013-09-09 10:30:00,104.68,104.98,104.45,104.5,47700.0,85.8517,86.0977,85.663,85.704,47700.0
2013-09-09 11:00:00,104.49,104.69,104.4,104.44,38700.0,85.6958,85.8599,85.622,85.6548,38700.0
2013-09-09 11:30:00,104.42,104.77,104.4,104.63,40000.0,85.6384,85.9255,85.622,85.8107,40000.0
2013-09-09 12:00:00,104.64,105.16,104.64,105.15,63200.0,85.8189,86.2453,85.8189,86.2371,63200.0
2013-09-09 12:30:00,105.14,105.22,104.94,105.04,54300.0,86.2289,86.2945,86.0649,86.1469,54300.0
2013-09-09 13:00:00,105.1,105.1,104.94,105.05,107400.0,86.1961,86.1961,86.0649,86.1551,107400.0
2013-09-09 13:30:00,105.03,105.15,104.95,105.04,104500.0,86.1387,86.2371,86.0731,86.1469,104500.0
2013-09-09 14:00:00,105.04,105.36,105.01,105.06,74400.0,86.1469,86.4094,86.1223,86.1633,74400.0
2013-09-09 14:30:00,105.06,105.21,104.87,104.87,56100.0,86.1633,86.2863,86.0075,86.0075,56100.0
2013-09-09 15:00:00,104.87,104.93,104.7,104.77,55300.0,86.0075,86.0567,85.8681,85.9255,55300.0
2013-09-09 15:30:00,104.8,104.88,104.68,104.77,154500.0,85.9501,86.0157,85.8517,85.9255,154500.0
2013-09-10 09:30:00,105.61,107.17,105.61,106.55,172600.0,86.6144,87.8938,86.6144,87.3853,172600.0
2013-09-10 10:00:00,106.58,107.08,106.36,107.08,77300.0,87.4099,87.82,87.2295,87.82,77300.0
2013-09-10 10:30:00,107.03,107.08,106.14,106.6,117000.0,87.779,87.82,87.0491,87.4263,117000.0
2013-09-10 11:00:00,106.55,106.66,106.32,106.37,51200.0,87.3853,87.4755,87.1967,87.2377,51200.0
2013-09-10 11:30:00,106.35,106.37,105.82,105.87,41500.0,87.2213,87.2377,86.7866,86.8276,41500.0
2013-09-10 12:00:00,105.89,106.0,105.78,105.84,37600.0,86.844,86.9342,86.7538,86.803,37600.0
2013-09-10 12:30:00,105.84,105.94,105.71,105.75,45800.0,86.803,86.885,86.6964,86.7292,45800.0
2013-09-10 13:00:00,105.75,105.79,105.57,105.79,54100.0,86.7292,86.762,86.5816,86.762,54100.0
2013-09-10 13:30:00,105.77,105.9,105.74,105.79,39000.0,86.7456,86.8522,86.721,86.762,39000.0
2013-09-10 14:00:00,105.8,105.95,105.78,105.88,89500.0,86.7702,86.8932,86.7538,86.8358,89500.0
2013-09-10 14:30:00,105.88,106.0,105.77,105.9,111800.0,86.8358,86.9342,86.7456,86.8522,111800.0
2013-09-10 15:00:00,105.92,106.0,105.79,105.9,94100.0,86.8686,86.9342,86.762,86.8522,94100.0
2013-09-10 15:30:00,105.9,105.92,105.74,105.82,182100.0,86.8522,86.8686,86.721,86.7866,182100.0
2013-09-11 09:30:00,105.46,105.81,104.56,104.6,123700.0,86.4914,86.7784,85.7532,85.7861,123700.0
2013-09-11 10:00:00,104.57,105.03,104.24,104.27,119900.0,85.7615,86.1387,85.4908,85.5154,119900.0
2013-09-11 10:30:00,104.25,104.55,104.25,104.45,94000.0,85.499,85.745,85.499,85.663,94000.0
2013-09-11 11:00:00,104.46,104.75,104.4,104.51,53800.0,85.6712,85.9091,85.622,85.7122,53800.0
2013-09-11 11:30:00,104.5,104.94,104.49,104.9,59500.0,85.704,86.0649,85.6958,86.0321,59500.0
2013-09-11 12:00:00,104.89,104.93,104.58,104.69,88100.0,86.0239,86.0567,85.7697,85.8599,88100.0
2013-09-11 12:30:00,104.7,105.0,104.5,104.98,93300.0,85.8681,86.1141,85.704,86.0977,93300.0
2013-09-11 13:00:00,104.98,105.03,104.9,104.92,41700.0,86.0977,86.1387,86.0321,86.0485,41700.0
2013-09-11 13:30:00,104.95,105.02,104.93,104.98,57300.0,86.0731,86.1305,86.0567,86.0977,57300.0
2013-09-11 14:00:00,104.98,105.04,104.94,105.02,36500.0,86.0977,86.1469,86.0649,86.1305,36500.0
2013-09-11 14:30:00,105.0,105.03,104.91,104.98,37900.0,86.1141,86.1387,86.0403,86.0977,37900.0
2013-09-11 15:00:00,104.98,105.03,104.93,104.94,75400.0,86.0977,86.1387,86.0567,86.0649,75400.0
2013-09-11 15:30:00,104.94,105.04,104.93,105.0,230900.0,86.0649,86.1469,86.0567,86.1141,230900.0
2013-09-12 09:30:00,104.96,105.09,104.56,105.0,172100.0,86.0813,86.1879,85.7532,86.1141,172100.0
2013-09-12 10:00:00,105.0,105.07,104.75,104.91,47100.0,86.1141,86.1715,85.9091,86.0403,47100.0
2013-09-12 10:30:00,104.99,105.01,104.72,104.76,37400.0,86.1059,86.1223,85.8845,85.9173,37400.0
2013-09-12 11:00:00,104.76,104.96,104.49,104.78,64900.0,85.9173,86.0813,85.6958,85.9337,64900.0
2013-09-12 11:30:00,104.8,104.85,104.5,104.76,39800.0,85.9501,85.9911,85.704,85.9173,39800.0
2013-09-12 12:00:00,104.74,104.74,104.31,104.37,51900.0,85.9009,85.9009,85.5482,85.5974,51900.0
2013-09-12 12:30:00,104.4,104.78,104.35,104.77,55100.0,85.622,85.9337,85.581,85.9255,55100.0
2013-09-12 13:00:00,104.77,105.0,104.77,104.96,42400.0,85.9255,86.1141,85.9255,86.0813,42400.0
2013-09-12 13:30:00,104.95,105.0,104.75,104.75,28800.0,86.0731,86.1141,85.9091,85.9091,28800.0
2013-09-12 14:00:00,104.76,104.95,104.75,104.79,54500.0,85.9173,86.0731,85.9091,85.9419,54500.0
2013-09-12 14:30:00,104.78,104.82,104.6,104.79,38400.0,85.9337,85.9665,85.7861,85.9419,38400.0
2013-09-12 15:00:00,104.78,104.78,104.48,104.55,50200.0,85.9337,85.9337,85.6876,85.745,50200.0
2013-09-12 15:30:00,104.55,104.62,104.39,104.53,150800.0,85.745,85.8025,85.6138,85.7286,150800.0
2013-09-13 09:30:00,104.67,104.98,104.05,104.24,76900.0,85.8435,86.0977,85.335,85.4908,76900.0
2013-09-13 10:00:00,104.29,104.3,103.72,103.89,49500.0,85.5318,85.54,85.0643,85.2038,49500.0
2013-09-13 10:30:00,103.82,103.98,103.73,103.91,30000.0,85.1463,85.2776,85.0725,85.2202,30000.0
2013-09-13 11:00:00,103.9,104.16,103.82,104.06,14100.0,85.212,85.4252,85.1463,85.3432,14100.0
2013-09-13 11:30:00,104.04,104.09,103.89,103.97,36900.0,85.3268,85.3678,85.2038,85.2694,36900.0
2013-09-13 12:00:00,103.99,104.06,103.89,103.89,32300.0,85.2858,85.3432,85.2038,85.2038,32300.0
2013-09-13 12:30:00,103.91,104.01,103.83,103.84,16400.0,85.2202,85.3022,85.1546,85.1628,16400.0
2013-09-13 13:00:00,103.84,104.11,103.84,104.0,20000.0,85.1628,85.3842,85.1628,85.294,20000.0
2013-09-13 13:30:00,104.0,104.04,103.95,103.99,20800.0,85.294,85.3268,85.253,85.2858,20800.0
2013-09-13 14:00:00,104.05,104.11,103.94,103.98,35200.0,85.335,85.3842,85.2448,85.2776,35200.0
2013-09-13 14:30:00,104.0,104.1,103.92,104.09,31900.0,85.294,85.376,85.2284,85.3678,31900.0
2013-09-13 15:00:00,104.09,104.15,103.96,104.01,66800.0,85.3678,85.417,85.2612,85.3022,66800.0
2013-09-13 15:30:00,104.01,104.35,104.01,104.34,124800.0,85.3022,85.581,85.3022,85.5728,124800.0
2013-09-16 09:30:00,105.11,105.78,105.11,105.29,178000.0,86.2043,86.7538,86.2043,86.3519,178000.0
2013-09-16 10:00:00,105.27,105.37,104.83,104.99,184100.0,86.3355,86.4176,85.9747,86.1059,184100.0
2013-09-16 10:30:00,105.0,105.03,104.74,104.81,76800.0,86.1141,86.1387,85.9009,85.9583,76800.0
2013-09-16 11:00:00,104.91,105.0,104.66,104.93,52500.0,86.0403,86.1141,85.8353,86.0567,52500.0
2013-09-16 11:30:00,104.97,105.07,104.79,105.0,42000.0,86.0895,86.1715,85.9419,86.1141,42000.0
2013-09-16 12:00:00,105.0,105.03,104.84,105.0,30300.0,86.1141,86.1387,85.9829,86.1141,30300.0
2013-09-16 12:30:00,105.0,105.08,104.92,105.0,32900.0,86.1141,86.1797,86.0485,86.1141,32900.0
2013-09-16 13:00:00,105.0,105.04,104.88,104.96,27400.0,86.1141,86.1469,86.0157,86.0813,27400.0
2013-09-16 13:30:00,104.98,105.0,104.75,104.97,21000.0,86.0977,86.1141,85.9091,86.0895,21000.0
2013-09-16 14:00:00,104.99,105.01,104.85,104.94,22800.0,86.1059,86.1223,85.9911,86.0649,22800.0
2013-09-16 14:30:00,104.9,104.99,104.78,104.92,28000.0,86.0321,86.1059,85.9337,86.0485,28000.0
2013-09-16 15:00:00,104.93,105.11,104.91,104.95,67900.0,86.0567,86.2043,86.0403,86.0731,67900.0
2013-09-16 15:30:00,104.95,105.02,104.86,104.99,115900.0,86.0731,86.1305,85.9993,86.1059,115900.0
2013-09-17 09:30:00,104.97,105.05,104.61,104.9,50700.0,86.0895,86.1551,85.7943,86.0321,50700.0
2013-09-17 10:00:00,104.95,105.51,104.94,105.34,23000.0,86.0731,86.5324,86.0649,86.393,23000.0
2013-09-17 10:30:00,105.34,105.47,105.05,105.2,25800.0,86.393,86.4996,86.1551,86.2781,25800.0
2013-09-17 11:00:00,105.21,105.21,104.94,104.98,33800.0,86.2863,86.2863,86.0649,86.0977,33800.0
2013-09-17 11:30:00,104.98,105.01,104.84,104.99,19000.0,86.0977,86.1223,85.9829,86.1059,19000.0
2013-09-17 12:00:00,105.0,105.09,104.96,104.97,20700.0,86.1141,86.1879,86.0813,86.0895,20700.0
2013-09-17 12:30:00,104.98,105.4,104.98,105.39,18300.0,86.0977,86.4422,86.0977,86.434,18300.0
2013-09-17 13:00:00,105.38,105.41,105.17,105.25,23400.0,86.4258,86.4504,86.2535,86.3191,23400.0
2013-09-17 13:30:00,105.26,105.34,105.15,105.33,25300.0,86.3273,86.393,86.2371,86.3848,25300.0
2013-09-17 14:00:00,105.31,105.42,105.27,105.4,24000.0,86.3684,86.4586,86.3355,86.4422,24000.0
2013-09-17 14:30:00,105.37,105.53,105.31,105.34,46300.0,86.4176,86.5488,86.3684,86.393,46300.0
2013-09-17 15:00:00,105.32,105.4,105.26,105.28,59000.0,86.3766,86.4422,86.3273,86.3437,59000.0
2013-09-17 15:30:00,105.26,105.28,105.15,105.2,142600.0,86.3273,86.3437,86.2371,86.2781,142600.0
2013-09-18 09:30:00,105.39,105.71,105.21,105.23,73300.0,86.434,86.6964,86.2863,86.3027,73300.0
2013-09-18 10:00:00,105.31,105.34,104.95,104.95,67900.0,86.3684,86.393,86.0731,86.0731,67900.0
2013-09-18 10:30:00,104.94,105.2,104.91,105.15,11300.0,86.0649,86.2781,86.0403,86.2371,11300.0
2013-09-18 11:00:00,105.18,105.18,104.89,105.03,24000.0,86.2617,86.2617,86.0239,86.1387,24000.0
2013-09-18 11:30:00,105.08,105.15,104.94,105.04,28900.0,86.1797,86.2371,86.0649,86.1469,28900.0
2013-09-18 12:00:00,105.01,105.19,105.01,105.13,74600.0,86.1223,86.2699,86.1223,86.2207,74600.0
2013-09-18 12:30:00,105.13,105.34,105.12,105.34,15700.0,86.2207,86.393,86.2125,86.393,15700.0
2013-09-18 13:00:00,105.34,105.39,105.2,105.39,22500.0,86.393,86.434,86.2781,86.434,22500.0
2013-09-18 13:30:00,105.33,105.54,105.27,105.5,17500.0,86.3848,86.557,86.3355,86.5242,17500.0
2013-09-18 14:00:00,105.51,107.15,105.51,106.89,94500.0,86.5324,87.8774,86.5324,87.6642,94500.0
2013-09-18 14:30:00,106.85,107.46,106.85,107.46,43800.0,87.6314,88.1316,87.6314,88.1316,43800.0
2013-09-18 15:00:00,107.46,107.61,107.32,107.37,79900.0,88.1316,88.2547,88.0168,88.0578,79900.0
2013-09-18 15:30:00,107.39,107.65,107.36,107.55,209100.0,88.0742,88.2875,88.0496,88.2055,209100.0
2013-09-19 09:30:00,107.77,108.6,107.59,108.6,122000.0,88.3859,89.0666,88.2383,89.0666,122000.0
2013-09-19 10:00:00,108.62,108.96,108.34,108.61,86400.0,89.083,89.3618,88.8534,89.0748,86400.0
2013-09-19 10:30:00,108.61,108.66,108.22,108.47,57000.0,89.0748,89.1158,88.7549,88.96,57000.0
2013-09-19 11:00:00,108.47,108.55,108.3,108.37,36200.0,88.96,89.0256,88.8206,88.878,36200.0
2013-09-19 11:30:00,108.39,108.42,107.83,107.94,40400.0,88.8944,88.919,88.4351,88.5253,40400.0
2013-09-19 12:00:00,107.95,108.01,107.89,108.0,13900.0,88.5335,88.5827,88.4843,88.5745,13900.0
2013-09-19 12:30:00,107.99,108.0,107.83,107.83,15000.0,88.5663,88.5745,88.4351,88.4351,15000.0
2013-09-19 13:00:00,107.82,107.94,107.73,107.86,72900.0,88.4269,88.5253,88.3531,88.4597,72900.0
2013-09-19 13:30:00,107.85,107.87,107.7,107.84,12300.0,88.4515,88.4679,88.3285,88.4433,12300.0
2013-09-19 14:00:00,107.83,108.11,107.83,108.04,11400.0,88.4351,88.6647,88.4351,88.6073,11400.0
2013-09-19 14:30:00,108.01,108.12,107.91,108.04,12900.0,88.5827,88.6729,88.5007,88.6073,12900.0
2013-09-19 15:00:00,108.08,108.25,108.0,108.19,46400.0,88.6401,88.7795,88.5745,88.7303,46400.0
2013-09-19 15:30:00,108.17,108.2,108.03,108.17,134000.0,88.7139,88.7385,88.5991,88.7139,134000.0
2013-09-20 09:30:00,108.68,108.84,107.8,108.0,219800.0,89.1322,89.2634,88.4105,88.5745,219800.0
2013-09-20 10:00:00,107.95,108.16,107.9,108.09,25500.0,88.5335,88.7057,88.4925,88.6483,25500.0
2013-09-20 10:30:00,108.07,108.38,108.07,108.28,16300.0,88.6319,88.8862,88.6319,88.8041,16300.0
2013-09-20 11:00:00,108.28,108.36,107.98,108.02,17800.0,88.8041,88.8698,88.5581,88.5909,17800.0
2013-09-20 11:30:00,108.07,108.32,107.99,108.08,37200.0,88.6319,88.837,88.5663,88.6401,37200.0
2013-09-20 12:00:00,108.07,108.07,107.79,107.81,27200.0,88.6319,88.6319,88.4023,88.4187,27200.0
2013-09-20 12:30:00,107.84,108.06,107.59,108.0,37300.0,88.4433,88.6237,88.2383,88.5745,37300.0
2013-09-20 13:00:00,108.01,108.01,107.7,107.87,28800.0,88.5827,88.5827,88.3285,88.4679,28800.0
2013-09-20 13:30:00,107.88,107.94,107.53,107.53,12400.0,88.4761,88.5253,88.189,88.189,12400.0
2013-09-20 14:00:00,107.47,107.91,107.35,107.84,34700.0,88.1398,88.5007,88.0414,88.4433,34700.0
2013-09-20 14:30:00,107.84,107.98,107.83,107.9,37900.0,88.4433,88.5581,88.4351,88.4925,37900.0
2013-09-20 15:00:00,107.86,108.05,107.64,107.66,33600.0,88.4597,88.6155,88.2793,88.2957,33600.0
2013-09-20 15:30:00,107.68,107.9,107.55,107.68,177900.0,88.3121,88.4925,88.2055,88.3121,177900.0
2013-09-23 09:30:00,107.09,107.3,106.51,106.94,80500.0,87.8282,88.0004,87.3525,87.7052,80500.0
2013-09-23 10:00:00,106.95,107.16,106.65,106.66,24700.0,87.7134,87.8856,87.4673,87.4755,24700.0
2013-09-23 10:30:00,106.61,106.9,106.35,106.37,40800.0,87.4345,87.6724,87.2213,87.2377,40800.0
2013-09-23 11:00:00,106.36,106.43,106.07,106.4,49700.0,87.2295,87.2869,86.9917,87.2623,49700.0
2013-09-23 11:30:00,106.38,106.49,106.15,106.2,62200.0,87.2459,87.3361,87.0573,87.0983,62200.0
2013-09-23 12:00:00,106.22,106.41,106.22,106.34,34000.0,87.1147,87.2705,87.1147,87.2131,34000.0
2013-09-23 12:30:00,106.34,106.46,106.19,106.37,43100.0,87.2131,87.3115,87.0901,87.2377,43100.0
2013-09-23 13:00:00,106.38,106.4,106.15,106.29,29800.0,87.2459,87.2623,87.0573,87.1721,29800.0
2013-09-23 13:30:00,106.32,106.62,106.25,106.5,38200.0,87.1967,87.4427,87.1393,87.3443,38200.0
2013-09-23 14:00:00,106.49,106.5,106.27,106.34,83500.0,87.3361,87.3443,87.1557,87.2131,83500.0
2013-09-23 14:30:00,106.34,106.48,106.33,106.35,75000.0,87.2131,87.3279,87.2049,87.2213,75000.0
2013-09-23 15:00:00,106.35,106.43,106.29,106.37,77300.0,87.2213,87.2869,87.1721,87.2377,77300.0
2013-09-23 15:30:00,106.38,106.58,106.35,106.36,163200.0,87.2459,87.4099,87.2213,87.2295,163200.0
2013-09-24 09:30:00,106.31,107.68,106.31,107.56,136300.0,87.1885,88.3121,87.1885,88.2137,136300.0
2013-09-24 10:00:00,107.55,107.74,107.14,107.74,137400.0,88.2055,88.3613,87.8692,88.3613,137400.0
2013-09-24 10:30:00,107.72,108.01,107.61,107.81,65200.0,88.3449,88.5827,88.2547,88.4187,65200.0
2013-09-24 11:00:00,107.83,108.11,107.69,107.92,59600.0,88.4351,88.6647,88.3203,88.5089,59600.0
2013-09-24 11:30:00,107.89,108.29,107.88,108.29,70200.0,88.4843,88.8124,88.4761,88.8124,70200.0
2013-09-24 12:00:00,108.3,108.62,108.28,108.6,55800.0,88.8206,89.083,88.8041,89.0666,55800.0
2013-09-24 12:30:00,108.61,108.62,108.31,108.34,23800.0,89.0748,89.083,88.8288,88.8534,23800.0
2013-09-24 13:00:00,108.34,108.83,108.34,108.82,71700.0,88.8534,89.2552,88.8534,89.247,71700.0
2013-09-24 13:30:00,108.8,109.02,108.72,108.92,43200.0,89.2306,89.411,89.165,89.329,43200.0
2013-09-24 14:00:00,108.91,108.98,108.64,108.67,61900.0,89.3208,89.3782,89.0994,89.124,61900.0
2013-09-24 14:30:00,108.69,108.79,108.57,108.7,59100.0,89.1404,89.2224,89.042,89.1486,59100.0
2013-09-24 15:00:00,108.71,108.91,108.62,108.62,95900.0,89.1568,89.3208,89.083,89.083,95900.0
2013-09-24 15:30:00,108.63,108.69,108.42,108.62,308800.0,89.0912,89.1404,88.919,89.083,308800.0
2013-09-25 09:30:00,108.85,109.09,108.35,108.74,206900.0,89.2716,89.4685,88.8616,89.1814,206900.0
2013-09-25 10:00:00,108.69,109.2,108.54,109.06,151500.0,89.1404,89.5587,89.0174,89.4439,151500.0
2013-09-25 10:30:00,109.05,109.58,108.98,109.23,116500.0,89.4357,89.8703,89.3782,89.5833,116500.0
2013-09-25 11:00:00,109.24,109.52,109.08,109.44,35400.0,89.5915,89.8211,89.4603,89.7555,35400.0
2013-09-25 11:30:00,109.4,109.4,109.14,109.15,37800.0,89.7227,89.7227,89.5095,89.5177,37800.0
2013-09-25 12:00:00,109.15,109.24,108.73,109.04,49400.0,89.5177,89.5915,89.1732,89.4275,49400.0
2013-09-25 12:30:00,109.0,109.39,108.94,109.24,96400.0,89.3946,89.7145,89.3454,89.5915,96400.0
2013-09-25 13:00:00,109.25,109.37,108.92,109.0,57100.0,89.5997,89.6981,89.329,89.3946,57100.0
2013-09-25 13:30:00,108.98,109.02,108.7,108.97,63700.0,89.3782,89.411,89.1486,89.37,63700.0
2013-09-25 14:00:00,108.95,109.3,108.82,109.28,82700.0,89.3536,89.6407,89.247,89.6243,82700.0
2013-09-25 14:30:00,109.28,109.45,108.97,109.0,95100.0,89.6243,89.7637,89.37,89.3946,95100.0
2013-09-25 15:00:00,109.0,109.24,108.94,109.07,75300.0,89.3946,89.5915,89.3454,89.4521,75300.0
2013-09-25 15:30:00,109.05,109.23,108.95,109.02,189300.0,89.4357,89.5833,89.3536,89.411,189300.0
2013-09-26 09:30:00,109.04,110.14,108.96,110.07,123500.0,89.4275,90.3296,89.3618,90.2722,123500.0
2013-09-26 10:00:00,110.09,110.21,109.45,109.72,117900.0,90.2886,90.387,89.7637,89.9851,117900.0
2013-09-26 10:30:00,109.74,109.89,109.38,109.45,96600.0,90.0015,90.1246,89.7063,89.7637,96600.0
2013-09-26 11:00:00,109.45,109.73,109.32,109.71,92600.0,89.7637,89.9933,89.6571,89.9769,92600.0
2013-09-26 11:30:00,109.73,109.74,109.32,109.54,36300.0,89.9933,90.0015,89.6571,89.8375,36300.0
2013-09-26 12:00:00,109.59,109.64,109.26,109.59,35200.0,89.8785,89.9195,89.6079,89.8785,35200.0
2013-09-26 12:30:00,109.59,109.69,109.4,109.43,71400.0,89.8785,89.9605,89.7227,89.7473,71400.0
2013-09-26 13:00:00,109.44,109.82,109.44,109.74,33700.0,89.7555,90.0672,89.7555,90.0015,33700.0
2013-09-26 13:30:00,109.74,109.87,109.7,109.75,39900.0,90.0015,90.1082,89.9687,90.0097,39900.0
2013-09-26 14:00:00,109.75,109.75,109.43,109.57,68400.0,90.0097,90.0097,89.7473,89.8621,68400.0
2013-09-26 14:30:00,109.57,109.58,109.24,109.44,79000.0,89.8621,89.8703,89.5915,89.7555,79000.0
2013-09-26 15:00:00,109.44,109.67,109.43,109.51,87500.0,89.7555,89.9441,89.7473,89.8129,87500.0
2013-09-26 15:30:00,109.51,109.97,109.51,109.93,178800.0,89.8129,90.1902,89.8129,90.1574,178800.0
2013-09-27 09:30:00,109.06,109.46,108.74,108.77,41200.0,89.4439,89.7719,89.1814,89.206,41200.0
2013-09-27 10:00:00,108.76,109.35,108.7,109.21,36300.0,89.1978,89.6817,89.1486,89.5669,36300.0
2013-09-27 10:30:00,109.22,109.44,109.22,109.38,43900.0,89.5751,89.7555,89.5751,89.7063,43900.0
2013-09-27 11:00:00,109.38,109.4,108.85,108.95,51900.0,89.7063,89.7227,89.2716,89.3536,51900.0
2013-09-27 11:30:00,108.96,109.2,108.9,109.1,33400.0,89.3618,89.5587,89.3126,89.4767,33400.0
2013-09-27 12:00:00,109.08,109.39,109.04,109.36,16900.0,89.4603,89.7145,89.4275,89.6899,16900.0
2013-09-27 12:30:00,109.35,109.45,109.23,109.39,10400.0,89.6817,89.7637,89.5833,89.7145,10400.0
2013-09-27 13:00:00,109.4,109.76,109.4,109.45,27700.0,89.7227,90.0179,89.7227,89.7637,27700.0
2013-09-27 13:30:00,109.42,109.49,109.27,109.29,18600.0,89.7391,89.7965,89.6161,89.6325,18600.0
2013-09-27 14:00:00,109.29,109.31,109.04,109.15,48700.0,89.6325,89.6489,89.4275,89.5177,48700.0
2013-09-27 14:30:00,109.14,109.17,108.85,108.88,50400.0,89.5095,89.5341,89.2716,89.2962,50400.0
2013-09-27 15:00:00,108.87,108.96,108.79,108.94,79200.0,89.288,89.3618,89.2224,89.3454,79200.0
2013-09-27 15:30:00,108.95,109.08,108.86,108.94,131900.0,89.3536,89.4603,89.2798,89.3454,131900.0
2013-09-30 09:30:00,107.66,108.37,107.51,108.23,84000.0,88.2957,88.878,88.1726,88.7631,84000.0
2013-09-30 10:00:00,108.23,108.69,108.13,108.69,40700.0,88.7631,89.1404,88.6811,89.1404,40700.0
2013-09-30 10:30:00,108.68,108.75,108.49,108.57,44700.0,89.1322,89.1896,88.9764,89.042,44700.0
2013-09-30 11:00:00,108.55,108.7,108.36,108.65,30700.0,89.0256,89.1486,88.8698,89.1076,30700.0
2013-09-30 11:30:00,108.68,108.72,108.33,108.43,30100.0,89.1322,89.165,88.8452,88.9272,30100.0
2013-09-30 12:00:00,108.42,108.54,108.19,108.54,63200.0,88.919,89.0174,88.7303,89.0174,63200.0
2013-09-30 12:30:00,108.52,108.75,108.48,108.72,17100.0,89.001,89.1896,88.9682,89.165,17100.0
2013-09-30 13:00:00,108.72,109.0,108.68,108.81,30500.0,89.165,89.3946,89.1322,89.2388,30500.0
2013-09-30 13:30:00,108.8,109.03,108.67,108.77,18900.0,89.2306,89.4193,89.124,89.206,18900.0
2013-09-30 14:00:00,108.84,108.88,108.65,108.78,29900.0,89.2634,89.2962,89.1076,89.2142,29900.0
2013-09-30 14:30:00,108.78,109.01,108.7,108.75,44700.0,89.2142,89.4028,89.1486,89.1896,44700.0
2013-09-30 15:00:00,108.74,108.74,108.51,108.7,46600.0,89.1814,89.1814,88.9928,89.1486,46600.0
2013-09-30 15:30:00,108.7,108.84,108.47,108.72,185200.0,89.1486,89.2634,88.96,89.165,185200.0
2013-10-01 09:30:00,109.27,109.93,108.81,108.99,93500.0,89.6161,90.1574,89.2388,89.3864,93500.0
2013-10-01 10:00:00,109.0,109.72,108.81,109.67,112500.0,89.3946,89.9851,89.2388,89.9441,112500.0
2013-10-01 10:30:00,109.66,109.82,109.58,109.63,36400.0,89.9359,90.0672,89.8703,89.9113,36400.0
2013-10-01 11:00:00,109.62,109.73,109.33,109.57,50900.0,89.9031,89.9933,89.6653,89.8621,50900.0
2013-10-01 11:30:00,109.6,109.84,109.53,109.55,21400.0,89.8867,90.0836,89.8293,89.8457,21400.0
2013-10-01 12:00:00,109.56,109.9,109.46,109.87,34100.0,89.8539,90.1328,89.7719,90.1082,34100.0
2013-10-01 12:30:00,109.86,109.86,109.58,109.67,50300.0,90.1,90.1,89.8703,89.9441,50300.0
2013-10-01 13:00:00,109.63,109.92,109.55,109.76,43700.0,89.9113,90.1492,89.8457,90.0179,43700.0
2013-10-01 13:30:00,109.77,109.88,109.69,109.86,58500.0,90.0261,90.1164,89.9605,90.1,58500.0
2013-10-01 14:00:00,109.87,109.87,109.4,109.4,59000.0,90.1082,90.1082,89.7227,89.7227,59000.0
2013-10-01 14:30:00,109.4,109.46,109.29,109.41,68000.0,89.7227,89.7719,89.6325,89.7309,68000.0
2013-10-01 15:00:00,109.38,109.44,109.21,109.25,52500.0,89.7063,89.7555,89.5669,89.5997,52500.0
2013-10-01 15:30:00,109.29,109.41,109.15,109.34,202700.0,89.6325,89.7309,89.5177,89.6735,202700.0
2013-10-02 09:30:00,108.75,108.94,108.23,108.41,42700.0,89.1896,89.3454,88.7631,88.9108,42700.0
2013-10-02 10:00:00,108.37,108.39,107.75,107.98,29100.0,88.878,88.8944,88.3695,88.5581,29100.0
2013-10-02 10:30:00,107.89,108.32,107.77,108.19,42600.0,88.4843,88.837,88.3859,88.7303,42600.0
2013-10-02 11:00:00,108.19,108.36,107.91,108.26,88200.0,88.7303,88.8698,88.5007,88.7877,88200.0
2013-10-02 11:30:00,108.26,108.42,107.96,108.05,29900.0,88.7877,88.919,88.5417,88.6155,29900.0
2013-10-02 12:00:00,108.0,108.25,107.98,108.2,26600.0,88.5745,88.7795,88.5581,88.7385,26600.0
2013-10-02 12:30:00,108.2,108.43,108.2,108.33,39700.0,88.7385,88.9272,88.7385,88.8452,39700.0
2013-10-02 13:00:00,108.34,108.72,108.34,108.7,31900.0,88.8534,89.165,88.8534,89.1486,31900.0
2013-10-02 13:30:00,108.68,108.94,108.6,108.81,48800.0,89.1322,89.3454,89.0666,89.2388,48800.0
2013-10-02 14:00:00,108.82,108.89,108.7,108.8,36100.0,89.247,89.3044,89.1486,89.2306,36100.0
2013-10-02 14:30:00,108.77,108.81,108.58,108.69,51300.0,89.206,89.2388,89.0502,89.1404,51300.0
2013-10-02 15:00:00,108.68,108.77,108.59,108.69,53100.0,89.1322,89.206,89.0584,89.1404,53100.0
2013-10-02 15:30:00,108.69,108.85,108.53,108.82,185500.0,89.1404,89.2716,89.0092,89.247,185500.0
2013-10-03 09:30:00,108.63,108.68,107.6,107.71,65800.0,89.0912,89.1322,88.2465,88.3367,65800.0
2013-10-03 10:00:00,107.67,107.67,107.0,107.18,70100.0,88.3039,88.3039,87.7544,87.902,70100.0
2013-10-03 10:30:00,107.15,107.18,106.52,106.87,80300.0,87.8774,87.902,87.3607,87.6478,80300.0
2013-10-03 11:00:00,106.87,107.32,106.84,106.95,59200.0,87.6478,88.0168,87.6232,87.7134,59200.0
2013-10-03 11:30:00,106.92,107.15,106.32,106.43,28100.0,87.6888,87.8774,87.1967,87.2869,28100.0
2013-10-03 12:00:00,106.4,106.72,106.28,106.69,40300.0,87.2623,87.5247,87.1639,87.5001,40300.0
2013-10-03 12:30:00,106.81,107.08,106.7,107.08,28000.0,87.5986,87.82,87.5083,87.82,28000.0
2013-10-03 13:00:00,107.04,107.47,106.97,107.46,35300.0,87.7872,88.1398,87.7298,88.1316,35300.0
2013-10-03 13:30:00,107.46,107.54,107.15,107.35,39200.0,88.1316,88.1972,87.8774,88.0414,39200.0
2013-10-03 14:00:00,107.38,107.38,106.63,107.15,57700.0,88.066,88.066,87.4509,87.8774,57700.0
2013-10-03 14:30:00,107.1,107.27,106.91,107.1,57700.0,87.8364,87.9758,87.6806,87.8364,57700.0
2013-10-03 15:00:00,107.11,107.2,106.97,107.18,72400.0,87.8446,87.9184,87.7298,87.902,72400.0
2013-10-03 15:30:00,107.15,107.3,106.86,106.97,211300.0,87.8774,88.0004,87.6396,87.7298,211300.0
2013-10-04 09:30:00,107.1,107.47,106.98,107.24,67500.0,87.8364,88.1398,87.738,87.9512,67500.0
2013-10-04 10:00:00,107.29,107.39,107.14,107.34,41800.0,87.9922,88.0742,87.8692,88.0332,41800.0
2013-10-04 10:30:00,107.33,107.4,107.05,107.14,42000.0,88.025,88.0824,87.7954,87.8692,42000.0
2013-10-04 11:00:00,107.12,107.12,106.81,106.97,27300.0,87.8528,87.8528,87.5986,87.7298,27300.0
2013-10-04 11:30:00,107.03,107.3,107.01,107.21,18400.0,87.779,88.0004,87.7626,87.9266,18400.0
2013-10-04 12:00:00,107.25,107.42,107.15,107.39,29600.0,87.9594,88.0988,87.8774,88.0742,29600.0
2013-10-04 12:30:00,107.42,107.5,107.31,107.47,41800.0,88.0988,88.1644,88.0086,88.1398,41800.0
2013-10-04 13:00:00,107.49,107.62,107.43,107.61,15500.0,88.1562,88.2629,88.107,88.2547,15500.0
2013-10-04 13:30:00,107.63,107.67,107.38,107.49,19900.0,88.2711,88.3039,88.066,88.1562,19900.0
2013-10-04 14:00:00,107.5,107.64,107.47,107.55,25500.0,88.1644,88.2793,88.1398,88.2055,25500.0
2013-10-04 14:30:00,107.58,107.73,107.48,107.68,63000.0,88.2301,88.3531,88.148,88.3121,63000.0
2013-10-04 15:00:00,107.68,107.71,107.47,107.5,37400.0,88.3121,88.3367,88.1398,88.1644,37400.0
2013-10-04 15:30:00,107.53,107.65,107.36,107.61,85600.0,88.189,88.2875,88.0496,88.2547,85600.0
2013-10-07 09:30:00,106.19,107.6,106.1,106.56,134800.0,87.0901,88.2465,87.0163,87.3935,134800.0
2013-10-07 10:00:00,106.56,106.92,106.35,106.83,35000.0,87.3935,87.6888,87.2213,87.615,35000.0
2013-10-07 10:30:00,106.84,107.01,106.63,106.84,13700.0,87.6232,87.7626,87.4509,87.6232,13700.0
2013-10-07 11:00:00,106.86,106.98,106.73,106.87,14700.0,87.6396,87.738,87.5329,87.6478,14700.0
2013-10-07 11:30:00,106.92,107.01,106.74,106.77,39800.0,87.6888,87.7626,87.5411,87.5657,39800.0
2013-10-07 12:00:00,106.76,106.85,106.58,106.59,15900.0,87.5575,87.6314,87.4099,87.4181,15900.0
2013-10-07 12:30:00,106.59,106.68,106.48,106.54,19600.0,87.4181,87.4919,87.3279,87.3771,19600.0
2013-10-07 13:00:00,106.58,106.86,106.57,106.82,27600.0,87.4099,87.6396,87.4017,87.6068,27600.0
2013-10-07 13:30:00,106.79,106.94,106.7,106.94,21300.0,87.5821,87.7052,87.5083,87.7052,21300.0
2013-10-07 14:00:00,106.93,107.01,106.77,106.89,23300.0,87.697,87.7626,87.5657,87.6642,23300.0
2013-10-07 14:30:00,106.91,106.91,106.69,106.75,23300.0,87.6806,87.6806,87.5001,87.5493,23300.0
2013-10-07 15:00:00,106.76,106.79,106.5,106.54,35700.0,87.5575,87.5821,87.3443,87.3771,35700.0
2013-10-07 15:30:00,106.53,106.59,106.26,106.28,114500.0,87.3689,87.4181,87.1475,87.1639,114500.0
2013-10-08 09:30:00,106.33,106.48,105.54,106.37,47100.0,87.2049,87.3279,86.557,87.2377,47100.0
2013-10-08 10:00:00,106.37,106.48,106.09,106.2,38600.0,87.2377,87.3279,87.0081,87.0983,38600.0
2013-10-08 10:30:00,106.15,106.26,105.8,105.87,71300.0,87.0573,87.1475,86.7702,86.8276,71300.0
2013-10-08 11:00:00,105.85,105.85,105.47,105.47,54700.0,86.8112,86.8112,86.4996,86.4996,54700.0
2013-10-08 11:30:00,105.47,105.47,105.0,105.2,46200.0,86.4996,86.4996,86.1141,86.2781,46200.0
2013-10-08 12:00:00,105.18,105.2,104.89,105.01,32100.0,86.2617,86.2781,86.0239,86.1223,32100.0
2013-10-08 12:30:00,105.01,105.17,104.83,105.04,39100.0,86.1223,86.2535,85.9747,86.1469,39100.0
2013-10-08 13:00:00,105.07,105.14,104.72,104.93,39500.0,86.1715,86.2289,85.8845,86.0567,39500.0
2013-10-08 13:30:00,104.96,105.0,104.51,104.53,86400.0,86.0813,86.1141,85.7122,85.7286,86400.0
2013-10-08 14:00:00,104.54,104.61,104.2,104.61,78200.0,85.7368,85.7943,85.458,85.7943,78200.0
2013-10-08 14:30:00,104.63,104.7,104.44,104.58,66100.0,85.8107,85.8681,85.6548,85.7697,66100.0
2013-10-08 15:00:00,104.57,104.75,104.46,104.73,134200.0,85.7615,85.9091,85.6712,85.8927,134200.0
2013-10-08 15:30:00,104.71,104.77,104.24,104.3,248500.0,85.8763,85.9255,85.4908,85.54,248500.0
2013-10-09 09:30:00,104.04,104.62,103.82,104.11,77800.0,85.3268,85.8025,85.1463,85.3842,77800.0
2013-10-09 10:00:00,104.08,104.18,103.7,104.05,123300.0,85.3596,85.4416,85.0479,85.335,123300.0
2013-10-09 10:30:00,104.09,104.13,103.62,103.62,69100.0,85.3678,85.4006,84.9823,84.9823,69100.0
2013-10-09 11:00:00,103.62,103.7,103.36,103.68,78900.0,84.9823,85.0479,84.7691,85.0315,78900.0
2013-10-09 11:30:00,103.7,103.98,103.61,103.91,31000.0,85.0479,85.2776,84.9741,85.2202,31000.0
2013-10-09 12:00:00,103.92,104.1,103.81,103.82,33700.0,85.2284,85.376,85.1381,85.1463,33700.0
2013-10-09 12:30:00,103.81,103.97,103.71,103.75,32400.0,85.1381,85.2694,85.0561,85.0889,32400.0
2013-10-09 13:00:00,103.77,104.43,103.77,104.34,37500.0,85.1053,85.6466,85.1053,85.5728,37500.0
2013-10-09 13:30:00,104.35,104.5,104.29,104.36,30600.0,85.581,85.704,85.5318,85.5892,30600.0
2013-10-09 14:00:00,104.34,104.46,104.03,104.19,88700.0,85.5728,85.6712,85.3186,85.4498,88700.0
2013-10-09 14:30:00,104.19,104.57,104.17,104.54,46800.0,85.4498,85.7615,85.4334,85.7368,46800.0
2013-10-09 15:00:00,104.53,104.55,104.23,104.32,64800.0,85.7286,85.745,85.4826,85.5564,64800.0
2013-10-09 15:30:00,104.32,104.42,103.82,103.99,232000.0,85.5564,85.6384,85.1463,85.2858,232000.0
2013-10-10 09:30:00,105.21,106.32,105.09,106.1,74400.0,86.2863,87.1967,86.1879,87.0163,74400.0
2013-10-10 10:00:00,106.1,106.58,106.03,106.43,109700.0,87.0163,87.4099,86.9588,87.2869,109700.0
2013-10-10 10:30:00,106.37,106.89,106.35,106.49,66700.0,87.2377,87.6642,87.2213,87.3361,66700.0
2013-10-10 11:00:00,106.49,106.5,106.17,106.38,40800.0,87.3361,87.3443,87.0737,87.2459,40800.0
2013-10-10 11:30:00,106.38,106.93,106.28,106.77,36600.0,87.2459,87.697,87.1639,87.5657,36600.0
2013-10-10 12:00:00,106.77,106.86,106.42,106.53,44900.0,87.5657,87.6396,87.2787,87.3689,44900.0
2013-10-10 12:30:00,106.55,106.63,106.28,106.39,52200.0,87.3853,87.4509,87.1639,87.2541,52200.0
2013-10-10 13:00:00,106.39,106.41,106.1,106.2,33700.0,87.2541,87.2705,87.0163,87.0983,33700.0
2013-10-10 13:30:00,106.2,106.36,106.1,106.32,43800.0,87.0983,87.2295,87.0163,87.1967,43800.0
2013-10-10 14:00:00,106.32,106.33,105.98,106.19,70300.0,87.1967,87.2049,86.9178,87.0901,70300.0
2013-10-10 14:30:00,106.22,106.62,106.2,106.57,76800.0,87.1147,87.4427,87.0983,87.4017,76800.0
2013-10-10 15:00:00,106.58,107.19,106.57,107.07,121700.0,87.4099,87.9102,87.4017,87.8118,121700.0
2013-10-10 15:30:00,107.09,107.14,106.85,107.0,254400.0,87.8282,87.8692,87.6314,87.7544,254400.0
2013-10-11 09:30:00,107.26,107.95,106.99,107.76,70900.0,87.9676,88.5335,87.7462,88.3777,70900.0
2013-10-11 10:00:00,107.84,107.93,107.51,107.57,57200.0,88.4433,88.5171,88.1726,88.2219,57200.0
2013-10-11 10:30:00,107.61,107.61,107.19,107.27,33500.0,88.2547,88.2547,87.9102,87.9758,33500.0
2013-10-11 11:00:00,107.28,107.48,107.21,107.27,30600.0,87.984,88.148,87.9266,87.9758,30600.0
2013-10-11 11:30:00,107.27,107.72,107.26,107.72,79300.0,87.9758,88.3449,87.9676,88.3449,79300.0
2013-10-11 12:00:00,107.72,107.81,107.63,107.78,19000.0,88.3449,88.4187,88.2711,88.3941,19000.0
2013-10-11 12:30:00,107.76,107.85,107.67,107.79,26300.0,88.3777,88.4515,88.3039,88.4023,26300.0
2013-10-11 13:00:00,107.79,107.97,107.52,107.56,31300.0,88.4023,88.5499,88.1808,88.2137,31300.0
2013-10-11 13:30:00,107.55,107.57,107.37,107.5,32800.0,88.2055,88.2219,88.0578,88.1644,32800.0
2013-10-11 14:00:00,107.5,107.65,107.45,107.5,68600.0,88.1644,88.2875,88.1234,88.1644,68600.0
2013-10-11 14:30:00,107.52,107.63,107.4,107.62,45900.0,88.1808,88.2711,88.0824,88.2629,45900.0
2013-10-11 15:00:00,107.64,107.66,107.38,107.5,41200.0,88.2793,88.2957,88.066,88.1644,41200.0
2013-10-11 15:30:00,107.5,107.78,107.36,107.76,136600.0,88.1644,88.3941,88.0496,88.3777,136600.0
2013-10-14 09:30:00,107.0,107.23,106.35,106.65,62500.0,87.7544,87.943,87.2213,87.4673,62500.0
2013-10-14 10:00:00,106.74,106.76,106.45,106.76,70100.0,87.5411,87.5575,87.3033,87.5575,70100.0
2013-10-14 10:30:00,106.76,106.84,106.5,106.52,132600.0,87.5575,87.6232,87.3443,87.3607,132600.0
2013-10-14 11:00:00,106.52,106.74,106.48,106.7,46400.0,87.3607,87.5411,87.3279,87.5083,46400.0
2013-10-14 11:30:00,106.7,106.9,106.59,106.9,588000.0,87.5083,87.6724,87.4181,87.6724,588000.0
2013-10-14 12:00:00,106.89,107.33,106.87,107.28,133300.0,87.6642,88.025,87.6478,87.984,133300.0
2013-10-14 12:30:00,107.28,107.54,107.25,107.39,31300.0,87.984,88.1972,87.9594,88.0742,31300.0
2013-10-14 13:00:00,107.36,107.66,107.29,107.66,53100.0,88.0496,88.2957,87.9922,88.2957,53100.0
2013-10-14 13:30:00,107.66,107.87,107.65,107.7,23100.0,88.2957,88.4679,88.2875,88.3285,23100.0
2013-10-14 14:00:00,107.7,108.02,107.61,107.91,43900.0,88.3285,88.5909,88.2547,88.5007,43900.0
2013-10-14 14:30:00,107.92,108.09,107.64,107.79,85200.0,88.5089,88.6483,88.2793,88.4023,85200.0
2013-10-14 15:00:00,107.77,108.17,107.73,108.12,78000.0,88.3859,88.7139,88.3531,88.6729,78000.0
2013-10-14 15:30:00,108.11,108.13,107.69,107.97,141500.0,88.6647,88.6811,88.3203,88.5499,141500.0
2013-10-15 09:30:00,107.33,107.57,105.57,106.21,211000.0,88.025,88.2219,86.5816,87.1065,211000.0
2013-10-15 10:00:00,106.25,106.31,105.77,106.18,101100.0,87.1393,87.1885,86.7456,87.0819,101100.0
2013-10-15 10:30:00,106.14,106.27,105.74,105.99,193500.0,87.0491,87.1557,86.721,86.926,193500.0
2013-10-15 11:00:00,106.0,106.5,105.87,106.29,94600.0,86.9342,87.3443,86.8276,87.1721,94600.0
2013-10-15 11:30:00,106.3,106.42,105.9,105.96,52100.0,87.1803,87.2787,86.8522,86.9014,52100.0
2013-10-15 12:00:00,106.0,106.09,105.91,105.92,57200.0,86.9342,87.0081,86.8604,86.8686,57200.0
2013-10-15 12:30:00,105.92,106.01,105.84,105.87,21500.0,86.8686,86.9424,86.803,86.8276,21500.0
2013-10-15 13:00:00,105.89,106.02,105.7,105.7,33800.0,86.844,86.9506,86.6882,86.6882,33800.0
2013-10-15 13:30:00,105.69,105.95,105.64,105.71,55200.0,86.68,86.8932,86.639,86.6964,55200.0
2013-10-15 14:00:00,105.76,105.93,105.4,105.49,62600.0,86.7374,86.8768,86.4422,86.516,62600.0
2013-10-15 14:30:00,105.47,105.47,104.99,105.45,78700.0,86.4996,86.4996,86.1059,86.4832,78700.0
2013-10-15 15:00:00,105.46,105.97,105.43,105.94,100200.0,86.4914,86.9096,86.4668,86.885,100200.0
2013-10-15 15:30:00,105.93,105.94,105.54,105.64,180600.0,86.8768,86.885,86.557,86.639,180600.0
2013-10-16 09:30:00,106.0,106.16,104.47,105.22,136100.0,86.9342,87.0655,85.6794,86.2945,136100.0
2013-10-16 10:00:00,105.16,106.17,105.16,105.78,96600.0,86.2453,87.0737,86.2453,86.7538,96600.0
2013-10-16 10:30:00,105.81,106.09,105.81,106.03,24700.0,86.7784,87.0081,86.7784,86.9588,24700.0
2013-10-16 11:00:00,106.0,106.05,105.75,105.82,73600.0,86.9342,86.9752,86.7292,86.7866,73600.0
2013-10-16 11:30:00,105.91,106.08,105.82,105.9,37900.0,86.8604,86.9999,86.7866,86.8522,37900.0
2013-10-16 12:00:00,105.88,105.99,105.68,105.68,54300.0,86.8358,86.926,86.6718,86.6718,54300.0
2013-10-16 12:30:00,105.69,105.69,105.44,105.46,29500.0,86.68,86.68,86.475,86.4914,29500.0
2013-10-16 13:00:00,105.48,105.54,105.3,105.4,46900.0,86.5078,86.557,86.3601,86.4422,46900.0
2013-10-16 13:30:00,105.4,105.56,105.33,105.5,75600.0,86.4422,86.5734,86.3848,86.5242,75600.0
2013-10-16 14:00:00,105.51,105.71,105.4,105.52,245700.0,86.5324,86.6964,86.4422,86.5406,245700.0
2013-10-16 14:30:00,105.52,105.57,105.42,105.51,83500.0,86.5406,86.5816,86.4586,86.5324,83500.0
2013-10-16 15:00:00,105.56,105.76,105.52,105.58,209300.0,86.5734,86.7374,86.5406,86.5898,209300.0
2013-10-16 15:30:00,105.56,105.84,105.44,105.65,158300.0,86.5734,86.803,86.475,86.6472,158300.0
2013-10-17 09:30:00,105.4,105.7,105.0,105.09,61700.0,86.4422,86.6882,86.1141,86.1879,61700.0
2013-10-17 10:00:00,105.14,105.84,105.14,105.81,58800.0,86.2289,86.803,86.2289,86.7784,58800.0
2013-10-17 10:30:00,105.81,105.95,105.73,105.9,43300.0,86.7784,86.8932,86.7128,86.8522,43300.0
2013-10-17 11:00:00,105.93,106.07,105.89,106.06,180700.0,86.8768,86.9917,86.844,86.9835,180700.0
2013-10-17 11:30:00,106.04,106.21,105.75,106.02,129400.0,86.967,87.1065,86.7292,86.9506,129400.0
2013-10-17 12:00:00,106.02,106.25,106.0,106.19,20100.0,86.9506,87.1393,86.9342,87.0901,20100.0
2013-10-17 12:30:00,106.17,106.3,106.17,106.21,89800.0,87.0737,87.1803,87.0737,87.1065,89800.0
2013-10-17 13:00:00,106.23,106.27,106.08,106.19,40200.0,87.1229,87.1557,86.9999,87.0901,40200.0
2013-10-17 13:30:00,106.19,106.31,106.16,106.2,39900.0,87.0901,87.1885,87.0655,87.0983,39900.0
2013-10-17 14:00:00,106.21,106.66,106.18,106.59,68300.0,87.1065,87.4755,87.0819,87.4181,68300.0
2013-10-17 14:30:00,106.59,106.71,106.52,106.71,54500.0,87.4181,87.5165,87.3607,87.5165,54500.0
2013-10-17 15:00:00,106.7,106.71,106.54,106.6,103200.0,87.5083,87.5165,87.3771,87.4263,103200.0
2013-10-17 15:30:00,106.6,107.04,106.57,106.77,223300.0,87.4263,87.7872,87.4017,87.5657,223300.0
2013-10-18 09:30:00,109.64,113.87,109.36,112.63,899900.0,89.9195,93.3887,89.6899,92.3717,899900.0
2013-10-18 10:00:00,112.62,112.97,111.76,112.0,265800.0,92.3635,92.6506,91.6582,91.855,265800.0
2013-10-18 10:30:00,112.01,112.47,111.81,112.11,272300.0,91.8633,92.2405,91.6992,91.9453,272300.0
2013-10-18 11:00:00,112.0,112.21,112.0,112.01,167200.0,91.855,92.0273,91.855,91.8633,167200.0
2013-10-18 11:30:00,112.02,112.17,111.63,111.64,125700.0,91.8715,91.9945,91.5516,91.5598,125700.0
2013-10-18 12:00:00,111.67,111.84,110.33,111.38,258700.0,91.5844,91.7238,90.4854,91.3466,258700.0
2013-10-18 12:30:00,111.41,111.65,111.0,111.17,85200.0,91.3712,91.568,91.0349,91.1743,85200.0
2013-10-18 13:00:00,111.12,112.32,111.07,112.08,110200.0,91.1333,92.1175,91.0923,91.9207,110200.0
2013-10-18 13:30:00,112.12,112.92,111.92,112.79,109200.0,91.9535,92.6096,91.7894,92.503,109200.0
2013-10-18 14:00:00,112.85,112.96,111.86,112.31,87500.0,92.5522,92.6424,91.7402,92.1093,87500.0
2013-10-18 14:30:00,112.31,112.65,112.28,112.57,144300.0,92.1093,92.3881,92.0847,92.3225,144300.0
2013-10-18 15:00:00,112.57,112.72,112.56,112.59,169800.0,92.3225,92.4455,92.3143,92.3389,169800.0
2013-10-18 15:30:00,112.58,112.67,111.83,112.34,408900.0,92.3307,92.4045,91.7156,92.1339,408900.0
2013-10-21 09:30:00,113.48,114.13,113.1,113.99,171500.0,93.0688,93.6019,92.7572,93.4871,171500.0
2013-10-21 10:00:00,113.94,114.6,113.82,114.6,131600.0,93.4461,93.9874,93.3477,93.9874,131600.0
2013-10-21 10:30:00,114.58,115.21,114.54,115.17,204500.0,93.971,94.4877,93.9382,94.4549,204500.0
2013-10-21 11:00:00,115.14,115.48,115.06,115.16,156500.0,94.4303,94.7091,94.3647,94.4467,156500.0
2013-10-21 11:30:00,115.21,115.21,114.81,115.21,79600.0,94.4877,94.4877,94.1596,94.4877,79600.0
2013-10-21 12:00:00,115.19,115.56,115.18,115.49,69900.0,94.4713,94.7747,94.4631,94.7173,69900.0
2013-10-21 12:30:00,115.47,115.51,115.17,115.35,63200.0,94.7009,94.7337,94.4549,94.6025,63200.0
2013-10-21 13:00:00,115.34,115.43,115.12,115.25,104800.0,94.5943,94.6681,94.4139,94.5205,104800.0
2013-10-21 13:30:00,115.21,115.29,114.87,115.09,94100.0,94.4877,94.5533,94.2088,94.3893,94100.0
2013-10-21 14:00:00,115.11,115.11,114.75,114.99,145700.0,94.4057,94.4057,94.1104,94.3073,145700.0
2013-10-21 14:30:00,115.0,115.09,114.87,115.02,145000.0,94.3155,94.3893,94.2088,94.3319,145000.0
2013-10-21 15:00:00,115.01,115.14,114.83,114.85,142300.0,94.3237,94.4303,94.176,94.1924,142300.0
2013-10-21 15:30:00,114.84,115.13,114.77,115.05,330200.0,94.1842,94.4221,94.1268,94.3565,330200.0
2013-10-22 09:30:00,110.62,115.68,109.89,115.59,179300.0,90.7233,94.8731,90.1246,94.7993,179300.0
2013-10-22 10:00:00,115.61,116.26,115.47,116.03,106500.0,94.8157,95.3488,94.7009,95.1602,106500.0
2013-10-22 10:30:00,116.01,116.05,114.96,115.34,79900.0,95.1438,95.1766,94.2826,94.5943,79900.0
2013-10-22 11:00:00,115.39,115.68,115.06,115.09,70400.0,94.6353,94.8731,94.3647,94.3893,70400.0
2013-10-22 11:30:00,115.13,115.23,115.0,115.07,37400.0,94.4221,94.5041,94.3155,94.3729,37400.0
2013-10-22 12:00:00,115.07,115.12,114.54,114.66,47900.0,94.3729,94.4139,93.9382,94.0366,47900.0
2013-10-22 12:30:00,114.6,114.63,114.25,114.46,63400.0,93.9874,94.012,93.7004,93.8726,63400.0
2013-10-22 13:00:00,114.46,114.69,114.46,114.58,46800.0,93.8726,94.0612,93.8726,93.971,46800.0
2013-10-22 13:30:00,114.59,114.87,114.48,114.76,39700.0,93.9792,94.2088,93.889,94.1186,39700.0
2013-10-22 14:00:00,114.76,114.78,114.57,114.66,51600.0,94.1186,94.135,93.9628,94.0366,51600.0
2013-10-22 14:30:00,114.66,114.88,114.61,114.61,53600.0,94.0366,94.217,93.9956,93.9956,53600.0
2013-10-22 15:00:00,114.63,114.75,114.39,114.48,72600.0,94.012,94.1104,93.8152,93.889,72600.0
2013-10-22 15:30:00,114.47,114.49,114.13,114.3,153000.0,93.8808,93.8972,93.6019,93.7414,153000.0
2013-10-23 09:30:00,113.63,113.8,112.59,112.59,90100.0,93.1919,93.3313,92.3389,92.3389,90100.0
2013-10-23 10:00:00,112.61,113.45,112.39,113.06,73000.0,92.3553,93.0442,92.1749,92.7244,73000.0
2013-10-23 10:30:00,113.06,113.1,112.46,112.47,84800.0,92.7244,92.7572,92.2323,92.2405,84800.0
2013-10-23 11:00:00,112.51,113.04,112.49,112.81,38400.0,92.2733,92.708,92.2569,92.5194,38400.0
2013-10-23 11:30:00,112.83,113.49,112.83,113.42,24600.0,92.5358,93.077,92.5358,93.0196,24600.0
2013-10-23 12:00:00,113.39,113.62,113.2,113.28,15200.0,92.995,93.1837,92.8392,92.9048,15200.0
2013-10-23 12:30:00,113.28,113.7,113.26,113.65,17000.0,92.9048,93.2493,92.8884,93.2083,17000.0
2013-10-23 13:00:00,113.64,113.78,113.56,113.73,18800.0,93.2001,93.3149,93.1345,93.2739,18800.0
2013-10-23 13:30:00,113.77,113.77,113.41,113.44,22000.0,93.3067,93.3067,93.0114,93.036,22000.0
2013-10-23 14:00:00,113.4,113.52,113.33,113.52,25400.0,93.0032,93.1017,92.9458,93.1017,25400.0
2013-10-23 14:30:00,113.5,113.6,113.4,113.51,36800.0,93.0853,93.1673,93.0032,93.0935,36800.0
2013-10-23 15:00:00,113.5,113.56,113.27,113.4,52300.0,93.0853,93.1345,92.8966,93.0032,52300.0
2013-10-23 15:30:00,113.41,113.6,113.41,113.57,90800.0,93.0114,93.1673,93.0114,93.1427,90800.0
2013-10-24 09:30:00,113.76,113.98,113.11,113.21,34400.0,93.2985,93.4789,92.7654,92.8474,34400.0
2013-10-24 10:00:00,113.29,113.63,113.14,113.4,25300.0,92.913,93.1919,92.79,93.0032,25300.0
2013-10-24 10:30:00,113.4,113.68,113.34,113.44,16900.0,93.0032,93.2329,92.954,93.036,16900.0
2013-10-24 11:00:00,113.51,114.16,113.5,114.06,40400.0,93.0935,93.6265,93.0853,93.5445,40400.0
2013-10-24 11:30:00,114.0,114.37,113.87,114.36,120800.0,93.4953,93.7988,93.3887,93.7906,120800.0
2013-10-24 12:00:00,114.38,114.56,114.29,114.53,90800.0,93.807,93.9546,93.7332,93.93,90800.0
2013-10-24 12:30:00,114.53,114.57,114.17,114.51,23000.0,93.93,93.9628,93.6347,93.9136,23000.0
2013-10-24 13:00:00,114.52,114.71,114.28,114.69,40300.0,93.9218,94.0776,93.725,94.0612,40300.0
2013-10-24 13:30:00,114.69,114.78,114.56,114.74,40400.0,94.0612,94.135,93.9546,94.1022,40400.0
2013-10-24 14:00:00,114.77,114.89,114.68,114.85,32400.0,94.1268,94.2252,94.053,94.1924,32400.0
2013-10-24 14:30:00,114.82,114.95,114.71,114.89,52700.0,94.1678,94.2744,94.0776,94.2252,52700.0
2013-10-24 15:00:00,114.92,114.93,114.56,114.61,39500.0,94.2498,94.258,93.9546,93.9956,39500.0
2013-10-24 15:30:00,114.59,114.59,114.31,114.37,128700.0,93.9792,93.9792,93.7496,93.7988,128700.0
2013-10-25 09:30:00,114.32,114.61,113.6,113.91,43800.0,93.7578,93.9956,93.1673,93.4215,43800.0
2013-10-25 10:00:00,113.98,114.05,113.74,113.75,41300.0,93.4789,93.5363,93.2821,93.2903,41300.0
2013-10-25 10:30:00,113.72,113.94,113.4,113.42,173600.0,93.2657,93.4461,93.0032,93.0196,173600.0
2013-10-25 11:00:00,113.44,114.74,113.41,114.68,175900.0,93.036,94.1022,93.0114,94.053,175900.0
2013-10-25 11:30:00,114.68,115.82,114.59,115.76,306300.0,94.053,94.988,93.9792,94.9388,306300.0
2013-10-25 12:00:00,115.71,115.72,114.59,115.04,161400.0,94.8977,94.9059,93.9792,94.3483,161400.0
2013-10-25 12:30:00,115.07,115.44,115.01,115.35,59100.0,94.3729,94.6763,94.3237,94.6025,59100.0
2013-10-25 13:00:00,115.36,115.54,115.24,115.41,40500.0,94.6107,94.7583,94.5123,94.6517,40500.0
2013-10-25 13:30:00,115.4,116.25,115.36,116.14,212000.0,94.6435,95.3406,94.6107,95.2504,212000.0
2013-10-25 14:00:00,116.13,116.28,115.94,116.01,118900.0,95.2422,95.3652,95.0864,95.1438,118900.0
2013-10-25 14:30:00,116.0,116.07,115.95,116.0,82600.0,95.1356,95.193,95.0946,95.1356,82600.0
2013-10-25 15:00:00,116.0,116.26,115.98,116.11,114800.0,95.1356,95.3488,95.1192,95.2258,114800.0
2013-10-25 15:30:00,116.11,116.44,116.08,116.43,248100.0,95.2258,95.4964,95.2012,95.4882,248100.0
2013-10-28 09:30:00,116.06,116.48,115.72,116.45,108000.0,95.1848,95.5293,94.9059,95.5046,108000.0
2013-10-28 10:00:00,116.42,116.63,116.19,116.23,142100.0,95.48,95.6523,95.2914,95.3242,142100.0
2013-10-28 10:30:00,116.19,116.46,116.0,116.02,68700.0,95.2914,95.5128,95.1356,95.152,68700.0
2013-10-28 11:00:00,116.02,116.31,115.98,116.26,39200.0,95.152,95.3898,95.1192,95.3488,39200.0
2013-10-28 11:30:00,116.27,116.43,116.15,116.3,34800.0,95.357,95.4882,95.2586,95.3816,34800.0
2013-10-28 12:00:00,116.34,116.44,116.32,116.38,35200.0,95.4144,95.4964,95.398,95.4472,35200.0
2013-10-28 12:30:00,116.4,116.53,116.24,116.4,219300.0,95.4636,95.5703,95.3324,95.4636,219300.0
2013-10-28 13:00:00,116.42,116.43,116.24,116.42,65800.0,95.48,95.4882,95.3324,95.48,65800.0
2013-10-28 13:30:00,116.43,116.48,116.26,116.27,100400.0,95.4882,95.5293,95.3488,95.357,100400.0
2013-10-28 14:00:00,116.26,116.45,116.25,116.41,58000.0,95.3488,95.5046,95.3406,95.4718,58000.0
2013-10-28 14:30:00,116.42,116.43,116.34,116.36,109700.0,95.48,95.4882,95.4144,95.4308,109700.0
2013-10-28 15:00:00,116.37,116.43,116.31,116.36,62600.0,95.439,95.4882,95.3898,95.4308,62600.0
2013-10-28 15:30:00,116.36,116.46,116.15,116.46,162000.0,95.4308,95.5128,95.2586,95.5128,162000.0
2013-10-29 09:30:00,116.33,116.77,116.0,116.24,77100.0,95.4062,95.7671,95.1356,95.3324,77100.0
2013-10-29 10:00:00,116.24,116.41,115.81,116.07,46200.0,95.3324,95.4718,94.9798,95.193,46200.0
2013-10-29 10:30:00,116.12,116.19,115.61,115.64,36000.0,95.234,95.2914,94.8157,94.8403,36000.0
2013-10-29 11:00:00,115.7,115.9,115.67,115.76,30700.0,94.8895,95.0536,94.8649,94.9388,30700.0
2013-10-29 11:30:00,115.76,116.06,115.75,115.89,42700.0,94.9388,95.1848,94.9306,95.0454,42700.0
2013-10-29 12:00:00,115.92,116.22,115.84,116.2,27500.0,95.07,95.316,95.0044,95.2996,27500.0
2013-10-29 12:30:00,116.19,116.49,116.17,116.31,20700.0,95.2914,95.5375,95.275,95.3898,20700.0
2013-10-29 13:00:00,116.32,116.4,116.06,116.15,101800.0,95.398,95.4636,95.1848,95.2586,101800.0
2013-10-29 13:30:00,116.18,116.62,116.18,116.61,34900.0,95.2832,95.6441,95.2832,95.6359,34900.0
2013-10-29 14:00:00,116.59,116.9,116.5,116.88,92900.0,95.6195,95.8737,95.5457,95.8573,92900.0
2013-10-29 14:30:00,116.89,116.94,116.77,116.93,42600.0,95.8655,95.9065,95.7671,95.8983,42600.0
2013-10-29 15:00:00,116.9,116.99,116.71,116.73,48100.0,95.8737,95.9475,95.7179,95.7343,48100.0
2013-10-29 15:30:00,116.74,116.85,116.58,116.84,98600.0,95.7425,95.8327,95.6113,95.8245,98600.0
2013-10-30 09:30:00,116.85,117.05,116.39,116.46,25100.0,95.8327,95.9967,95.4554,95.5128,25100.0
2013-10-30 10:00:00,116.54,116.66,116.35,116.46,25900.0,95.5785,95.6769,95.4226,95.5128,25900.0
2013-10-30 10:30:00,116.44,116.45,116.01,116.19,28100.0,95.4964,95.5046,95.1438,95.2914,28100.0
2013-10-30 11:00:00,116.17,116.32,115.98,116.03,34700.0,95.275,95.398,95.1192,95.1602,34700.0
2013-10-30 11:30:00,116.01,116.07,115.7,115.81,41400.0,95.1438,95.193,94.8895,94.9798,41400.0
2013-10-30 12:00:00,115.85,116.01,115.74,116.0,26800.0,95.0126,95.1438,94.9224,95.1356,26800.0
2013-10-30 12:30:00,116.0,116.13,115.85,116.13,49200.0,95.1356,95.2422,95.0126,95.2422,49200.0
2013-10-30 13:00:00,116.14,116.18,115.98,115.99,11700.0,95.2504,95.2832,95.1192,95.1274,11700.0
2013-10-30 13:30:00,115.97,116.07,115.87,115.94,24700.0,95.111,95.193,95.029,95.0864,24700.0
2013-10-30 14:00:00,115.96,116.3,115.44,115.7,85800.0,95.1028,95.3816,94.6763,94.8895,85800.0
2013-10-30 14:30:00,115.67,115.89,115.27,115.63,46800.0,94.8649,95.0454,94.5369,94.8321,46800.0
2013-10-30 15:00:00,115.58,115.93,115.48,115.64,63100.0,94.7911,95.0782,94.7091,94.8403,63100.0
2013-10-30 15:30:00,115.66,115.91,115.62,115.7,142000.0,94.8567,95.0618,94.8239,94.8895,142000.0
2013-10-31 09:30:00,115.83,116.64,115.3,116.12,58300.0,94.9962,95.6605,94.5615,95.234,58300.0
2013-10-31 10:00:00,116.05,116.1,115.52,116.01,32900.0,95.1766,95.2176,94.7419,95.1438,32900.0
2013-10-31 10:30:00,115.99,116.21,115.86,116.19,29700.0,95.1274,95.3078,95.0208,95.2914,29700.0
2013-10-31 11:00:00,116.2,116.42,115.98,116.39,42100.0,95.2996,95.48,95.1192,95.4554,42100.0
2013-10-31 11:30:00,116.47,116.7,116.45,116.56,32500.0,95.521,95.7097,95.5046,95.5949,32500.0
2013-10-31 12:00:00,116.56,116.83,116.43,116.66,20800.0,95.5949,95.8163,95.4882,95.6769,20800.0
2013-10-31 12:30:00,116.67,117.25,116.67,117.12,40000.0,95.6851,96.1608,95.6851,96.0541,40000.0
2013-10-31 13:00:00,117.13,117.52,117.08,117.52,27500.0,96.0623,96.3822,96.0213,96.3822,27500.0
2013-10-31 13:30:00,117.53,117.58,117.32,117.53,44900.0,96.3904,96.4314,96.2182,96.3904,44900.0
2013-10-31 14:00:00,117.48,117.94,117.37,117.79,64500.0,96.3494,96.7266,96.2592,96.6036,64500.0
2013-10-31 14:30:00,117.8,117.83,117.46,117.46,45200.0,96.6118,96.6364,96.333,96.333,45200.0
2013-10-31 15:00:00,117.43,117.43,117.09,117.22,87700.0,96.3084,96.3084,96.0295,96.1362,87700.0
2013-10-31 15:30:00,117.24,117.24,116.72,116.73,122400.0,96.1526,96.1526,95.7261,95.7343,122400.0
2013-11-01 09:30:00,116.51,117.34,116.41,117.16,79300.0,95.5539,96.2346,95.4718,96.0869,79300.0
2013-11-01 10:00:00,117.19,117.53,116.68,116.73,76300.0,96.1115,96.3904,95.6933,95.7343,76300.0
2013-11-01 10:30:00,116.71,116.96,116.58,116.62,54400.0,95.7179,95.9229,95.6113,95.6441,54400.0
2013-11-01 11:00:00,116.58,116.58,115.49,115.9,39600.0,95.6113,95.6113,94.7173,95.0536,39600.0
2013-11-01 11:30:00,115.96,116.05,115.56,115.59,46100.0,95.1028,95.1766,94.7747,94.7993,46100.0
2013-11-01 12:00:00,115.55,116.0,115.55,116.0,30700.0,94.7665,95.1356,94.7665,95.1356,30700.0
2013-11-01 12:30:00,115.96,116.07,115.88,116.03,34800.0,95.1028,95.193,95.0372,95.1602,34800.0
2013-11-01 13:00:00,116.01,116.1,115.79,115.92,33700.0,95.1438,95.2176,94.9634,95.07,33700.0
2013-11-01 13:30:00,115.91,116.07,115.8,116.05,45300.0,95.0618,95.193,94.9716,95.1766,45300.0
2013-11-01 14:00:00,116.06,116.25,115.97,116.21,67300.0,95.1848,95.3406,95.111,95.3078,67300.0
2013-11-01 14:30:00,116.23,116.37,116.07,116.13,62900.0,95.3242,95.439,95.193,95.2422,62900.0
2013-11-01 15:00:00,116.1,116.3,116.08,116.23,65100.0,95.2176,95.3816,95.2012,95.3242,65100.0
2013-11-01 15:30:00,116.21,116.4,115.99,116.0,386300.0,95.3078,95.4636,95.1274,95.1356,386300.0
2013-11-04 09:30:00,116.4,116.99,115.78,116.0,59800.0,95.4636,95.9475,94.9552,95.1356,59800.0
2013-11-04 10:00:00,115.96,116.45,115.92,116.26,54300.0,95.1028,95.5046,95.07,95.3488,54300.0
2013-11-04 10:30:00,116.3,116.61,116.29,116.4,56300.0,95.3816,95.6359,95.3734,95.4636,56300.0
2013-11-04 11:00:00,116.4,116.49,116.24,116.45,25900.0,95.4636,95.5375,95.3324,95.5046,25900.0
2013-11-04 11:30:00,116.43,116.68,116.34,116.52,30800.0,95.4882,95.6933,95.4144,95.5621,30800.0
2013-11-04 12:00:00,116.51,116.66,116.48,116.57,10500.0,95.5539,95.6769,95.5293,95.6031,10500.0
2013-11-04 12:30:00,116.57,116.58,116.42,116.44,9400.0,95.6031,95.6113,95.48,95.4964,9400.0
2013-11-04 13:00:00,116.44,116.52,116.35,116.35,17100.0,95.4964,95.5621,95.4226,95.4226,17100.0
2013-11-04 13:30:00,116.36,116.45,116.28,116.42,16400.0,95.4308,95.5046,95.3652,95.48,16400.0
2013-11-04 14:00:00,116.42,116.55,116.3,116.39,72500.0,95.48,95.5867,95.3816,95.4554,72500.0
2013-11-04 14:30:00,116.39,116.4,116.28,116.32,25400.0,95.4554,95.4636,95.3652,95.398,25400.0
2013-11-04 15:00:00,116.32,116.38,116.2,116.36,43100.0,95.398,95.4472,95.2996,95.4308,43100.0
2013-11-04 15:30:00,116.38,116.41,116.25,116.32,110700.0,95.4472,95.4718,95.3406,95.398,110700.0
2013-11-05 09:30:00,115.92,116.2,114.91,115.18,33500.0,95.07,95.2996,94.2416,94.4631,33500.0
2013-11-05 10:00:00,115.08,115.97,115.02,115.97,27900.0,94.3811,95.111,94.3319,95.111,27900.0
2013-11-05 10:30:00,115.99,116.34,115.99,116.03,21900.0,95.1274,95.4144,95.1274,95.1602,21900.0
2013-11-05 11:00:00,116.03,116.06,115.72,115.77,18100.0,95.1602,95.1848,94.9059,94.947,18100.0
2013-11-05 11:30:00,115.79,116.15,115.79,115.9,30100.0,94.9634,95.2586,94.9634,95.0536,30100.0
2013-11-05 12:00:00,115.89,116.2,115.78,116.16,28000.0,95.0454,95.2996,94.9552,95.2668,28000.0
2013-11-05 12:30:00,116.17,116.23,116.05,116.21,28600.0,95.275,95.3242,95.1766,95.3078,28600.0
2013-11-05 13:00:00,116.23,116.3,116.17,116.23,23100.0,95.3242,95.3816,95.275,95.3242,23100.0
2013-11-05 13:30:00,116.2,116.36,116.12,116.14,16200.0,95.2996,95.4308,95.234,95.2504,16200.0
2013-11-05 14:00:00,116.12,116.55,116.12,116.49,41300.0,95.234,95.5867,95.234,95.5375,41300.0
2013-11-05 14:30:00,116.49,116.62,116.37,116.43,46600.0,95.5375,95.6441,95.439,95.4882,46600.0
2013-11-05 15:00:00,116.46,116.52,116.12,116.16,57200.0,95.5128,95.5621,95.234,95.2668,57200.0
2013-11-05 15:30:00,116.14,116.17,115.92,115.92,112900.0,95.2504,95.275,95.07,95.07,112900.0
2013-11-06 09:30:00,116.25,116.53,115.89,116.16,41900.0,95.7107,95.9412,95.4143,95.6366,41900.0
2013-11-06 10:00:00,116.27,116.27,115.68,115.68,83100.0,95.7271,95.7271,95.2414,95.2414,83100.0
2013-11-06 10:30:00,115.68,115.86,115.37,115.47,20800.0,95.2414,95.3896,94.9861,95.0685,20800.0
2013-11-06 11:00:00,115.49,115.71,115.21,115.7,26500.0,95.0849,95.2661,94.8544,95.2578,26500.0
2013-11-06 11:30:00,115.66,115.68,115.4,115.61,26700.0,95.2249,95.2414,95.0108,95.1837,26700.0
2013-11-06 12:00:00,115.61,115.74,115.56,115.65,13800.0,95.1837,95.2908,95.1426,95.2167,13800.0
2013-11-06 12:30:00,115.73,115.91,115.67,115.75,20400.0,95.2825,95.4307,95.2331,95.299,20400.0
2013-11-06 13:00:00,115.75,115.84,115.69,115.83,10000.0,95.299,95.3731,95.2496,95.3649,10000.0
2013-11-06 13:30:00,115.88,115.95,115.69,115.91,18400.0,95.406,95.4637,95.2496,95.4307,18400.0
2013-11-06 14:00:00,115.92,116.04,115.89,115.91,71100.0,95.439,95.5378,95.4143,95.4307,71100.0
2013-11-06 14:30:00,115.93,116.25,115.93,116.04,73000.0,95.4472,95.7107,95.4472,95.5378,73000.0
2013-11-06 15:00:00,116.03,116.09,115.87,115.9,43400.0,95.5295,95.5789,95.3978,95.4225,43400.0
2013-11-06 15:30:00,115.91,116.0,115.75,115.85,167800.0,95.4307,95.5048,95.299,95.3813,167800.0
2013-11-07 09:30:00,116.79,116.87,115.79,116.15,205700.0,96.1553,96.2211,95.3319,95.6283,205700.0
2013-11-07 10:00:00,116.15,116.29,115.07,115.48,50500.0,95.6283,95.7436,94.7392,95.0767,50500.0
2013-11-07 10:30:00,115.49,115.61,114.96,115.29,66300.0,95.0849,95.1837,94.6486,94.9203,66300.0
2013-11-07 11:00:00,115.25,115.45,114.88,115.05,52900.0,94.8873,95.052,94.5827,94.7227,52900.0
2013-11-07 11:30:00,115.08,115.59,115.06,115.43,58000.0,94.7474,95.1673,94.7309,95.0355,58000.0
2013-11-07 12:00:00,115.48,115.95,115.4,115.92,36900.0,95.0767,95.4637,95.0108,95.439,36900.0
2013-11-07 12:30:00,115.9,116.0,115.61,115.64,16200.0,95.4225,95.5048,95.1837,95.2084,16200.0
2013-11-07 13:00:00,115.6,115.68,115.3,115.32,33200.0,95.1755,95.2414,94.9285,94.945,33200.0
2013-11-07 13:30:00,115.27,115.6,115.18,115.39,55200.0,94.9038,95.1755,94.8297,95.0026,55200.0
2013-11-07 14:00:00,115.39,115.4,115.04,115.24,61600.0,95.0026,95.0108,94.7145,94.8791,61600.0
2013-11-07 14:30:00,115.21,115.49,115.04,115.29,55900.0,94.8544,95.0849,94.7145,94.9203,55900.0
2013-11-07 15:00:00,115.29,115.36,114.71,114.71,80500.0,94.9203,94.9779,94.4428,94.4428,80500.0
2013-11-07 15:30:00,114.73,114.88,114.27,114.54,268600.0,94.4592,94.5827,94.0805,94.3028,268600.0
2013-11-08 09:30:00,114.68,115.73,114.68,115.05,44600.0,94.4181,95.2825,94.4181,94.7227,44600.0
2013-11-08 10:00:00,115.07,116.16,115.07,116.15,59100.0,94.7392,95.6366,94.7392,95.6283,59100.0
2013-11-08 10:30:00,116.13,116.5,115.78,116.04,54300.0,95.6119,95.9165,95.3237,95.5378,54300.0
2013-11-08 11:00:00,116.09,116.15,115.88,116.05,22600.0,95.5789,95.6283,95.406,95.546,22600.0
2013-11-08 11:30:00,116.02,116.12,115.82,115.96,13400.0,95.5213,95.6036,95.3566,95.4719,13400.0
2013-11-08 12:00:00,115.98,116.15,115.89,116.0,45800.0,95.4884,95.6283,95.4143,95.5048,45800.0
2013-11-08 12:30:00,116.09,116.14,115.99,116.07,28800.0,95.5789,95.6201,95.4966,95.5625,28800.0
2013-11-08 13:00:00,116.08,116.14,115.91,116.04,68900.0,95.5707,95.6201,95.4307,95.5378,68900.0
2013-11-08 13:30:00,116.03,116.09,115.92,116.02,56300.0,95.5295,95.5789,95.439,95.5213,56300.0
2013-11-08 14:00:00,116.02,116.04,115.86,115.92,48400.0,95.5213,95.5378,95.3896,95.439,48400.0
2013-11-08 14:30:00,115.92,116.0,115.8,115.95,42300.0,95.439,95.5048,95.3402,95.4637,42300.0
2013-11-08 15:00:00,115.96,115.96,115.69,115.8,78500.0,95.4719,95.4719,95.2496,95.3402,78500.0
2013-11-08 15:30:00,115.81,116.27,115.79,116.12,286000.0,95.3484,95.7271,95.3319,95.6036,286000.0
2013-11-11 09:30:00,116.11,116.77,115.87,116.52,28000.0,95.5954,96.1388,95.3978,95.933,28000.0
2013-11-11 10:00:00,116.63,116.78,116.42,116.57,32800.0,96.0235,96.147,95.8506,95.9741,32800.0
2013-11-11 10:30:00,116.57,116.97,116.42,116.97,28000.0,95.9741,96.3035,95.8506,96.3035,28000.0
2013-11-11 11:00:00,116.96,117.02,116.7,116.86,22000.0,96.2952,96.3446,96.0812,96.2129,22000.0
2013-11-11 11:30:00,116.86,116.91,116.71,116.75,17400.0,96.2129,96.2541,96.0894,96.1223,17400.0
2013-11-11 12:00:00,116.74,116.75,116.57,116.6,13500.0,96.1141,96.1223,95.9741,95.9988,13500.0
2013-11-11 12:30:00,116.61,116.65,116.49,116.53,18000.0,96.0071,96.04,95.9083,95.9412,18000.0
2013-11-11 13:00:00,116.55,116.62,116.46,116.53,37700.0,95.9577,96.0153,95.8836,95.9412,37700.0
2013-11-11 13:30:00,116.54,116.57,116.35,116.44,27300.0,95.9494,95.9741,95.793,95.8671,27300.0
2013-11-11 14:00:00,116.44,116.56,116.4,116.53,47200.0,95.8671,95.9659,95.8342,95.9412,47200.0
2013-11-11 14:30:00,116.54,116.55,116.44,116.52,25900.0,95.9494,95.9577,95.8671,95.933,25900.0
2013-11-11 15:00:00,116.54,116.62,116.46,116.61,44200.0,95.9494,96.0153,95.8836,96.0071,44200.0
2013-11-11 15:30:00,116.62,116.62,116.43,116.49,100300.0,96.0153,96.0153,95.8589,95.9083,100300.0
2013-11-12 09:30:00,116.51,116.99,116.28,116.7,101800.0,95.9247,96.3199,95.7354,96.0812,101800.0
2013-11-12 10:00:00,116.69,116.7,116.26,116.44,71100.0,96.0729,96.0812,95.7189,95.8671,71100.0
2013-11-12 10:30:00,116.51,116.66,116.34,116.53,43800.0,95.9247,96.0482,95.7848,95.9412,43800.0
2013-11-12 11:00:00,116.51,116.77,116.48,116.59,38700.0,95.9247,96.1388,95.9,95.9906,38700.0
2013-11-12 11:30:00,116.6,116.66,116.32,116.5,28200.0,95.9988,96.0482,95.7683,95.9165,28200.0
2013-11-12 12:00:00,116.51,116.6,116.05,116.14,35200.0,95.9247,95.9988,95.546,95.6201,35200.0
2013-11-12 12:30:00,116.16,116.26,115.99,116.2,31500.0,95.6366,95.7189,95.4966,95.6695,31500.0
2013-11-12 13:00:00,116.23,116.45,116.15,116.34,25100.0,95.6942,95.8753,95.6283,95.7848,25100.0
2013-11-12 13:30:00,116.32,116.33,115.94,116.07,32200.0,95.7683,95.7765,95.4554,95.5625,32200.0
2013-11-12 14:00:00,116.01,116.19,115.98,115.98,26600.0,95.5131,95.6613,95.4884,95.4884,26600.0
2013-11-12 14:30:00,116.01,116.17,115.93,116.12,62500.0,95.5131,95.6448,95.4472,95.6036,62500.0
2013-11-12 15:00:00,116.12,116.18,115.93,115.98,70000.0,95.6036,95.653,95.4472,95.4884,70000.0
2013-11-12 15:30:00,115.98,116.2,115.92,116.14,86500.0,95.4884,95.6695,95.439,95.6201,86500.0
2013-11-13 09:30:00,115.65,116.3,115.41,116.01,39600.0,95.2167,95.7518,95.0191,95.5131,39600.0
2013-11-13 10:00:00,116.06,116.11,115.69,115.91,55400.0,95.5542,95.5954,95.2496,95.4307,55400.0
2013-11-13 10:30:00,115.98,116.0,115.8,115.84,35500.0,95.4884,95.5048,95.3402,95.3731,35500.0
2013-11-13 11:00:00,115.84,115.9,115.66,115.74,33900.0,95.3731,95.4225,95.2249,95.2908,33900.0
2013-11-13 11:30:00,115.76,115.92,115.58,115.7,31200.0,95.3072,95.439,95.159,95.2578,31200.0
2013-11-13 12:00:00,115.7,116.26,115.64,116.2,35600.0,95.2578,95.7189,95.2084,95.6695,35600.0
2013-11-13 12:30:00,116.18,116.58,116.16,116.47,18400.0,95.653,95.9824,95.6366,95.8918,18400.0
2013-11-13 13:00:00,116.47,116.6,116.35,116.6,37200.0,95.8918,95.9988,95.793,95.9988,37200.0
2013-11-13 13:30:00,116.63,116.73,116.54,116.61,47100.0,96.0235,96.1059,95.9494,96.0071,47100.0
2013-11-13 14:00:00,116.6,116.71,116.5,116.59,27300.0,95.9988,96.0894,95.9165,95.9906,27300.0
2013-11-13 14:30:00,116.58,116.62,116.36,116.41,23400.0,95.9824,96.0153,95.8012,95.8424,23400.0
2013-11-13 15:00:00,116.42,116.73,116.41,116.61,34200.0,95.8506,96.1059,95.8424,96.0071,34200.0
2013-11-13 15:30:00,116.61,117.01,116.57,117.0,144500.0,96.0071,96.3364,95.9741,96.3282,144500.0
2013-11-14 09:30:00,117.0,117.3,116.32,116.44,48100.0,96.3282,96.5752,95.7683,95.8671,48100.0
2013-11-14 10:00:00,116.41,117.0,116.2,116.77,52000.0,95.8424,96.3282,95.6695,96.1388,52000.0
2013-11-14 10:30:00,116.83,117.01,116.71,116.77,40600.0,96.1882,96.3364,96.0894,96.1388,40600.0
2013-11-14 11:00:00,116.81,117.03,116.66,116.66,65600.0,96.1717,96.3529,96.0482,96.0482,65600.0
2013-11-14 11:30:00,116.71,116.81,116.39,116.7,40500.0,96.0894,96.1717,95.8259,96.0812,40500.0
2013-11-14 12:00:00,116.7,116.85,116.63,116.66,50800.0,96.0812,96.2047,96.0235,96.0482,50800.0
2013-11-14 12:30:00,116.72,116.77,116.62,116.64,38900.0,96.0976,96.1388,96.0153,96.0318,38900.0
2013-11-14 13:00:00,116.62,116.86,116.55,116.85,70600.0,96.0153,96.2129,95.9577,96.2047,70600.0
2013-11-14 13:30:00,116.84,117.09,116.84,116.97,38400.0,96.1964,96.4023,96.1964,96.3035,38400.0
2013-11-14 14:00:00,116.98,117.01,116.81,116.97,26300.0,96.3117,96.3364,96.1717,96.3035,26300.0
2013-11-14 14:30:00,116.97,117.0,116.78,116.83,28300.0,96.3035,96.3282,96.147,96.1882,28300.0
2013-11-14 15:00:00,116.84,117.02,116.81,116.89,30500.0,96.1964,96.3446,96.1717,96.2376,30500.0
2013-11-14 15:30:00,116.88,116.96,116.77,116.82,92200.0,96.2294,96.2952,96.1388,96.18,92200.0
2013-11-15 09:30:00,117.1,117.48,116.42,116.51,140500.0,96.4105,96.7233,95.8506,95.9247,140500.0
2013-11-15 10:00:00,116.5,116.86,116.47,116.71,44600.0,95.9165,96.2129,95.8918,96.0894,44600.0
2013-11-15 10:30:00,116.71,116.71,116.47,116.62,26200.0,96.0894,96.0894,95.8918,96.0153,26200.0
2013-11-15 11:00:00,116.69,116.89,116.61,116.75,30100.0,96.0729,96.2376,96.0071,96.1223,30100.0
2013-11-15 11:30:00,116.76,116.87,116.46,116.59,40400.0,96.1306,96.2211,95.8836,95.9906,40400.0
2013-11-15 12:00:00,116.58,116.65,116.49,116.58,29500.0,95.9824,96.04,95.9083,95.9824,29500.0
2013-11-15 12:30:00,116.59,116.71,116.56,116.56,26000.0,95.9906,96.0894,95.9659,95.9659,26000.0
2013-11-15 13:00:00,116.56,116.66,116.56,116.65,12900.0,95.9659,96.0482,95.9659,96.04,12900.0
2013-11-15 13:30:00,116.64,117.01,116.64,117.01,22200.0,96.0318,96.3364,96.0318,96.3364,22200.0
2013-11-15 14:00:00,117.0,117.08,116.96,117.02,55400.0,96.3282,96.394,96.2952,96.3446,55400.0
2013-11-15 14:30:00,117.01,117.29,116.99,117.26,37300.0,96.3364,96.5669,96.3199,96.5422,37300.0
2013-11-15 15:00:00,117.26,117.52,117.25,117.48,60900.0,96.5422,96.7563,96.534,96.7233,60900.0
2013-11-15 15:30:00,117.48,117.56,117.22,117.53,215600.0,96.7233,96.7892,96.5093,96.7645,215600.0
2013-11-18 09:30:00,118.2,118.86,117.82,117.89,156900.0,97.3161,97.8595,97.0033,97.0609,156900.0
2013-11-18 10:00:00,117.84,118.01,117.51,117.98,70700.0,97.0197,97.1597,96.748,97.135,70700.0
2013-11-18 10:30:00,118.0,118.15,117.6,118.15,53700.0,97.1515,97.275,96.8221,97.275,53700.0
2013-11-18 11:00:00,118.18,118.24,117.82,117.9,37200.0,97.2997,97.3491,97.0033,97.0691,37200.0
2013-11-18 11:30:00,117.91,117.99,117.57,117.74,33700.0,97.0774,97.1432,96.7974,96.9374,33700.0
2013-11-18 12:00:00,117.72,117.72,117.42,117.52,23800.0,96.9209,96.9209,96.6739,96.7563,23800.0
2013-11-18 12:30:00,117.52,117.56,117.26,117.32,36000.0,96.7563,96.7892,96.5422,96.5916,36000.0
2013-11-18 13:00:00,117.31,117.53,117.27,117.39,39300.0,96.5834,96.7645,96.5505,96.6492,39300.0
2013-11-18 13:30:00,117.38,117.4,117.23,117.28,41300.0,96.641,96.6575,96.5175,96.5587,41300.0
2013-11-18 14:00:00,117.27,117.56,117.26,117.56,32900.0,96.5505,96.7892,96.5422,96.7892,32900.0
2013-11-18 14:30:00,117.55,117.56,117.06,117.1,47100.0,96.781,96.7892,96.3776,96.4105,47100.0
2013-11-18 15:00:00,117.06,117.12,116.58,116.81,101200.0,96.3776,96.427,95.9824,96.1717,101200.0
2013-11-18 15:30:00,116.79,116.96,116.65,116.93,136400.0,96.1553,96.2952,96.04,96.2705,136400.0
2013-11-19 09:30:00,116.64,116.95,115.99,116.25,47700.0,96.0318,96.287,95.4966,95.7107,47700.0
2013-11-19 10:00:00,116.29,116.41,116.06,116.14,72200.0,95.7436,95.8424,95.5542,95.6201,72200.0
2013-11-19 10:30:00,116.14,116.27,115.99,116.19,50500.0,95.6201,95.7271,95.4966,95.6613,50500.0
2013-11-19 11:00:00,116.13,116.21,115.86,116.01,68600.0,95.6119,95.6777,95.3896,95.5131,68600.0
2013-11-19 11:30:00,115.89,116.07,115.72,116.07,38100.0,95.4143,95.5625,95.2743,95.5625,38100.0
2013-11-19 12:00:00,116.07,116.31,116.02,116.29,22600.0,95.5625,95.7601,95.5213,95.7436,22600.0
2013-11-19 12:30:00,116.26,116.28,115.84,115.85,32100.0,95.7189,95.7354,95.3731,95.3813,32100.0
2013-11-19 13:00:00,115.84,115.9,115.3,115.3,35900.0,95.3731,95.4225,94.9285,94.9285,35900.0
2013-11-19 13:30:00,115.27,115.4,115.1,115.15,33800.0,94.9038,95.0108,94.7639,94.805,33800.0
2013-11-19 14:00:00,115.22,115.38,115.12,115.26,39600.0,94.8627,94.9944,94.7803,94.8956,39600.0
2013-11-19 14:30:00,115.29,115.48,115.26,115.29,45200.0,94.9203,95.0767,94.8956,94.9203,45200.0
2013-11-19 15:00:00,115.27,115.38,115.25,115.37,74800.0,94.9038,94.9944,94.8873,94.9861,74800.0
2013-11-19 15:30:00,115.38,115.4,115.16,115.35,171100.0,94.9944,95.0108,94.8133,94.9697,171100.0
2013-11-20 09:30:00,116.05,116.05,115.25,115.55,62200.0,95.546,95.546,94.8873,95.1343,62200.0
2013-11-20 10:00:00,115.48,115.86,115.25,115.71,56400.0,95.0767,95.3896,94.8873,95.2661,56400.0
2013-11-20 10:30:00,115.72,115.77,115.27,115.38,51300.0,95.2743,95.3155,94.9038,94.9944,51300.0
2013-11-20 11:00:00,115.39,115.61,115.31,115.56,35000.0,95.0026,95.1837,94.9367,95.1426,35000.0
2013-11-20 11:30:00,115.56,115.58,115.37,115.51,33400.0,95.1426,95.159,94.9861,95.1014,33400.0
2013-11-20 12:00:00,115.55,115.65,115.51,115.56,25000.0,95.1343,95.2167,95.1014,95.1426,25000.0
2013-11-20 12:30:00,115.57,115.59,115.4,115.45,14900.0,95.1508,95.1673,95.0108,95.052,14900.0
2013-11-20 13:00:00,115.45,115.59,115.43,115.59,15800.0,95.052,95.1673,95.0355,95.1673,15800.0
2013-11-20 13:30:00,115.61,115.61,115.43,115.5,14600.0,95.1837,95.1837,95.0355,95.0932,14600.0
2013-11-20 14:00:00,115.47,115.52,114.97,115.16,44800.0,95.0685,95.1096,94.6568,94.8133,44800.0
2013-11-20 14:30:00,115.2,115.21,114.78,114.94,36800.0,94.8462,94.8544,94.5004,94.6321,36800.0
2013-11-20 15:00:00,114.92,114.95,114.46,114.69,74400.0,94.6157,94.6404,94.2369,94.4263,74400.0
2013-11-20 15:30:00,114.69,114.89,114.44,114.8,121700.0,94.4263,94.591,94.2205,94.5169,121700.0
2013-11-21 09:30:00,115.0,115.89,115.0,115.71,52800.0,94.6815,95.4143,94.6815,95.2661,52800.0
2013-11-21 10:00:00,115.76,115.76,115.45,115.48,34600.0,95.3072,95.3072,95.052,95.0767,34600.0
2013-11-21 10:30:00,115.48,115.91,115.45,115.58,26600.0,95.0767,95.4307,95.052,95.159,26600.0
2013-11-21 11:00:00,115.58,115.68,115.45,115.62,22900.0,95.159,95.2414,95.052,95.192,22900.0
2013-11-21 11:30:00,115.68,115.75,115.4,115.54,37000.0,95.2414,95.299,95.0108,95.1261,37000.0
2013-11-21 12:00:00,115.54,115.89,115.52,115.89,28600.0,95.1261,95.4143,95.1096,95.4143,28600.0
2013-11-21 12:30:00,115.91,116.35,115.9,116.23,74700.0,95.4307,95.793,95.4225,95.6942,74700.0
2013-11-21 13:00:00,116.26,116.59,116.25,116.47,50300.0,95.7189,95.9906,95.7107,95.8918,50300.0
2013-11-21 13:30:00,116.48,116.74,116.43,116.47,39000.0,95.9,96.1141,95.8589,95.8918,39000.0
2013-11-21 14:00:00,116.46,116.5,116.26,116.43,48000.0,95.8836,95.9165,95.7189,95.8589,48000.0
2013-11-21 14:30:00,116.44,116.51,116.17,116.48,38900.0,95.8671,95.9247,95.6448,95.9,38900.0
2013-11-21 15:00:00,116.49,116.83,116.49,116.72,74000.0,95.9083,96.1882,95.9083,96.0976,74000.0
2013-11-21 15:30:00,116.73,116.81,116.65,116.72,176300.0,96.1059,96.1717,96.04,96.0976,176300.0
2013-11-22 09:30:00,116.59,116.94,116.2,116.54,64300.0,95.9906,96.2788,95.6695,95.9494,64300.0
2013-11-22 10:00:00,116.61,117.17,116.53,117.15,75900.0,96.0071,96.4681,95.9412,96.4517,75900.0
2013-11-22 10:30:00,117.11,117.35,117.06,117.27,47000.0,96.4187,96.6163,96.3776,96.5505,47000.0
2013-11-22 11:00:00,117.29,117.54,117.09,117.54,55900.0,96.5669,96.7727,96.4023,96.7727,55900.0
2013-11-22 11:30:00,117.54,117.64,117.37,117.58,40900.0,96.7727,96.8551,96.6328,96.8057,40900.0
2013-11-22 12:00:00,117.58,117.62,117.46,117.59,40700.0,96.8057,96.8386,96.7069,96.8139,40700.0
2013-11-22 12:30:00,117.59,117.74,117.49,117.64,63300.0,96.8139,96.9374,96.7316,96.8551,63300.0
2013-11-22 13:00:00,117.61,117.78,117.35,117.36,126100.0,96.8304,96.9703,96.6163,96.6245,126100.0
2013-11-22 13:30:00,117.34,117.58,117.3,117.49,99100.0,96.6081,96.8057,96.5752,96.7316,99100.0
2013-11-22 14:00:00,117.55,117.95,117.55,117.93,65800.0,96.781,97.1103,96.781,97.0938,65800.0
2013-11-22 14:30:00,117.94,118.04,117.83,117.91,59700.0,97.1021,97.1844,97.0115,97.0774,59700.0
2013-11-22 15:00:00,117.88,118.35,117.88,118.22,105300.0,97.0527,97.4396,97.0527,97.3326,105300.0
2013-11-22 15:30:00,118.22,118.64,118.17,118.61,284000.0,97.3326,97.6784,97.2914,97.6537,284000.0
2013-11-25 09:30:00,118.78,119.47,118.78,118.96,75200.0,97.7937,98.3617,97.7937,97.9419,75200.0
2013-11-25 10:00:00,118.95,119.0,118.55,118.91,48900.0,97.9336,97.9748,97.6043,97.9007,48900.0
2013-11-25 10:30:00,118.96,119.42,118.96,119.3,55800.0,97.9419,98.3206,97.9419,98.2218,55800.0
2013-11-25 11:00:00,119.32,119.93,119.32,119.9,226100.0,98.2383,98.7405,98.2383,98.7158,226100.0
2013-11-25 11:30:00,119.88,120.07,119.83,120.06,92000.0,98.6993,98.8557,98.6581,98.8475,92000.0
2013-11-25 12:00:00,120.04,120.12,119.88,119.93,95400.0,98.831,98.8969,98.6993,98.7405,95400.0
2013-11-25 12:30:00,119.93,120.01,119.71,119.82,89300.0,98.7405,98.8063,98.5593,98.6499,89300.0
2013-11-25 13:00:00,119.81,119.81,119.21,119.26,35600.0,98.6417,98.6417,98.1477,98.1889,35600.0
2013-11-25 13:30:00,119.3,119.37,119.23,119.32,31300.0,98.2218,98.2794,98.1642,98.2383,31300.0
2013-11-25 14:00:00,119.32,119.45,119.24,119.35,41900.0,98.2383,98.3453,98.1724,98.263,41900.0
2013-11-25 14:30:00,119.36,119.4,119.08,119.08,58800.0,98.2712,98.3041,98.0407,98.0407,58800.0
2013-11-25 15:00:00,119.07,119.08,118.56,118.58,64400.0,98.0324,98.0407,97.6125,97.629,64400.0
2013-11-25 15:30:00,118.57,118.73,118.37,118.7,122900.0,97.6208,97.7525,97.4561,97.7278,122900.0
2013-11-26 09:30:00,118.47,119.04,118.17,118.24,66200.0,97.5384,98.0077,97.2914,97.3491,66200.0
2013-11-26 10:00:00,118.27,118.51,118.03,118.33,54800.0,97.3738,97.5714,97.1762,97.4232,54800.0
2013-11-26 10:30:00,118.3,118.45,118.25,118.32,75500.0,97.3985,97.522,97.3573,97.4149,75500.0
2013-11-26 11:00:00,118.32,118.36,118.23,118.27,33200.0,97.4149,97.4479,97.3408,97.3738,33200.0
2013-11-26 11:30:00,118.26,118.37,118.08,118.08,41500.0,97.3655,97.4561,97.2173,97.2173,41500.0
2013-11-26 12:00:00,118.08,118.2,118.01,118.13,30200.0,97.2173,97.3161,97.1597,97.2585,30200.0
2013-11-26 12:30:00,118.13,118.17,117.97,117.97,96300.0,97.2585,97.2914,97.1268,97.1268,96300.0
2013-11-26 13:00:00,117.98,118.21,117.87,118.16,60300.0,97.135,97.3244,97.0444,97.2832,60300.0
2013-11-26 13:30:00,118.15,118.51,118.1,118.46,45800.0,97.275,97.5714,97.2338,97.5302,45800.0
2013-11-26 14:00:00,118.47,118.55,118.14,118.24,51800.0,97.5384,97.6043,97.2667,97.3491,51800.0
2013-11-26 14:30:00,118.24,118.38,118.14,118.14,45200.0,97.3491,97.4643,97.2667,97.2667,45200.0
2013-11-26 15:00:00,118.14,118.15,118.03,118.04,92100.0,97.2667,97.275,97.1762,97.1844,92100.0
2013-11-26 15:30:00,118.03,118.11,117.71,117.8,140500.0,97.1762,97.242,96.9127,96.9868,140500.0
2013-11-27 09:30:00,118.47,118.47,117.96,118.38,40300.0,97.5384,97.5384,97.1185,97.4643,40300.0
2013-11-27 10:00:00,118.33,118.34,117.98,118.2,29300.0,97.4232,97.4314,97.135,97.3161,29300.0
2013-11-27 10:30:00,118.2,118.4,118.14,118.32,23400.0,97.3161,97.4808,97.2667,97.4149,23400.0
2013-11-27 11:00:00,118.34,118.59,118.08,118.4,51900.0,97.4314,97.6372,97.2173,97.4808,51900.0
2013-11-27 11:30:00,118.4,118.55,118.34,118.37,35200.0,97.4808,97.6043,97.4314,97.4561,35200.0
2013-11-27 12:00:00,118.37,118.44,118.26,118.38,18400.0,97.4561,97.5137,97.3655,97.4643,18400.0
2013-11-27 12:30:00,118.37,118.44,118.17,118.17,19100.0,97.4561,97.5137,97.2914,97.2914,19100.0
2013-11-27 13:00:00,118.13,118.37,118.13,118.23,32700.0,97.2585,97.4561,97.2585,97.3408,32700.0
2013-11-27 13:30:00,118.23,118.3,118.14,118.26,24500.0,97.3408,97.3985,97.2667,97.3655,24500.0
2013-11-27 14:00:00,118.29,118.3,118.18,118.25,36300.0,97.3902,97.3985,97.2997,97.3573,36300.0
2013-11-27 14:30:00,118.26,118.38,118.24,118.24,51200.0,97.3655,97.4643,97.3491,97.3491,51200.0
2013-11-27 15:00:00,118.24,118.33,118.19,118.28,36200.0,97.3491,97.4232,97.3079,97.382,36200.0
2013-11-27 15:30:00,118.29,118.34,118.21,118.23,95300.0,97.3902,97.4314,97.3244,97.3408,95300.0
2013-11-29 09:30:00,118.41,119.0,118.27,118.53,15300.0,97.489,97.9748,97.3738,97.5878,15300.0
2013-11-29 10:00:00,118.48,118.57,118.4,118.54,17800.0,97.5467,97.6208,97.4808,97.5961,17800.0
2013-11-29 10:30:00,118.54,118.56,118.25,118.36,13800.0,97.5961,97.6125,97.3573,97.4479,13800.0
2013-11-29 11:00:00,118.39,118.56,118.28,118.47,13300.0,97.4726,97.6125,97.382,97.5384,13300.0
2013-11-29 11:30:00,118.53,118.68,118.44,118.59,20500.0,97.5878,97.7113,97.5137,97.6372,20500.0
2013-11-29 12:00:00,118.59,118.59,118.4,118.47,24800.0,97.6372,97.6372,97.4808,97.5384,24800.0
2013-11-29 12:30:00,118.46,118.5,117.63,117.84,52700.0,97.5302,97.5631,96.8468,97.0197,52700.0
2013-12-02 09:30:00,117.82,118.29,116.87,117.4,24000.0,97.0033,97.3902,96.2211,96.6575,24000.0
2013-12-02 10:00:00,117.47,117.98,117.46,117.82,25400.0,96.7151,97.135,96.7069,97.0033,25400.0
2013-12-02 10:30:00,117.87,118.04,117.67,118.0,30700.0,97.0444,97.1844,96.8798,97.1515,30700.0
2013-12-02 11:00:00,118.0,118.16,117.9,117.97,77000.0,97.1515,97.2832,97.0691,97.1268,77000.0
2013-12-02 11:30:00,117.96,118.22,117.89,118.15,34100.0,97.1185,97.3326,97.0609,97.275,34100.0
2013-12-02 12:00:00,118.12,118.26,118.07,118.25,38000.0,97.2503,97.3655,97.2091,97.3573,38000.0
2013-12-02 12:30:00,118.24,118.26,117.88,117.98,31600.0,97.3491,97.3655,97.0527,97.135,31600.0
2013-12-02 13:00:00,117.98,118.12,117.92,117.93,46200.0,97.135,97.2503,97.0856,97.0938,46200.0
2013-12-02 13:30:00,117.92,118.02,117.81,117.99,31700.0,97.0856,97.1679,96.995,97.1432,31700.0
2013-12-02 14:00:00,118.0,118.0,117.82,117.88,28700.0,97.1515,97.1515,97.0033,97.0527,28700.0
2013-12-02 14:30:00,117.88,117.89,117.55,117.62,39500.0,97.0527,97.0609,96.781,96.8386,39500.0
2013-12-02 15:00:00,117.6,117.68,117.17,117.17,53100.0,96.8221,96.888,96.4681,96.4681,53100.0
2013-12-02 15:30:00,117.18,117.24,117.02,117.24,146000.0,96.4764,96.5258,96.3446,96.5258,146000.0
2013-12-03 09:30:00,117.0,117.02,116.33,116.75,59500.0,96.3282,96.3446,95.7765,96.1223,59500.0
2013-12-03 10:00:00,116.78,116.86,116.51,116.72,57100.0,96.147,96.2129,95.9247,96.0976,57100.0
2013-12-03 10:30:00,116.71,116.78,116.53,116.6,35600.0,96.0894,96.147,95.9412,95.9988,35600.0
2013-12-03 11:00:00,116.59,116.59,116.01,116.14,51800.0,95.9906,95.9906,95.5131,95.6201,51800.0
2013-12-03 11:30:00,116.1,116.24,115.72,115.8,32600.0,95.5872,95.7024,95.2743,95.3402,32600.0
2013-12-03 12:00:00,115.81,116.2,115.81,116.12,33600.0,95.3484,95.6695,95.3484,95.6036,33600.0
2013-12-03 12:30:00,116.15,116.66,116.09,116.66,68600.0,95.6283,96.0482,95.5789,96.0482,68600.0
2013-12-03 13:00:00,116.65,116.68,116.21,116.38,166700.0,96.04,96.0647,95.6777,95.8177,166700.0
2013-12-03 13:30:00,116.38,116.47,116.14,116.16,65200.0,95.8177,95.8918,95.6201,95.6366,65200.0
2013-12-03 14:00:00,116.17,116.41,116.04,116.16,88100.0,95.6448,95.8424,95.5378,95.6366,88100.0
2013-12-03 14:30:00,116.16,116.42,116.11,116.35,30500.0,95.6366,95.8506,95.5954,95.793,30500.0
2013-12-03 15:00:00,116.35,116.37,116.05,116.1,82700.0,95.793,95.8095,95.546,95.5872,82700.0
2013-12-03 15:30:00,116.1,116.65,116.08,116.54,84800.0,95.5872,96.04,95.5707,95.9494,84800.0
2013-12-04 09:30:00,115.94,116.15,115.19,115.58,49600.0,95.4554,95.6283,94.838,95.159,49600.0
2013-12-04 10:00:00,115.57,116.72,115.51,116.58,56500.0,95.1508,96.0976,95.1014,95.9824,56500.0
2013-12-04 10:30:00,116.55,116.97,116.55,116.89,75500.0,95.9577,96.3035,95.9577,96.2376,75500.0
2013-12-04 11:00:00,116.91,117.11,116.75,116.8,108400.0,96.2541,96.4187,96.1223,96.1635,108400.0
2013-12-04 11:30:00,116.78,116.91,116.4,116.46,67600.0,96.147,96.2541,95.8342,95.8836,67600.0
2013-12-04 12:00:00,116.5,116.51,115.98,116.21,46000.0,95.9165,95.9247,95.4884,95.6777,46000.0
2013-12-04 12:30:00,116.19,116.44,116.14,116.4,27200.0,95.6613,95.8671,95.6201,95.8342,27200.0
2013-12-04 13:00:00,116.38,116.67,115.87,116.0,68800.0,95.8177,96.0565,95.3978,95.5048,68800.0
2013-12-04 13:30:00,115.89,116.08,115.66,115.89,44200.0,95.4143,95.5707,95.2249,95.4143,44200.0
2013-12-04 14:00:00,115.91,116.54,115.91,116.28,85900.0,95.4307,95.9494,95.4307,95.7354,85900.0
2013-12-04 14:30:00,116.3,116.86,116.3,116.77,76700.0,95.7518,96.2129,95.7518,96.1388,76700.0
2013-12-04 15:00:00,116.75,116.84,116.6,116.65,83800.0,96.1223,96.1964,95.9988,96.04,83800.0
2013-12-04 15:30:00,116.68,116.84,116.55,116.7,152400.0,96.0647,96.1964,95.9577,96.0812,152400.0
2013-12-05 09:30:00,116.32,117.12,116.21,116.89,54900.0,95.7683,96.427,95.6777,96.2376,54900.0
2013-12-05 10:00:00,116.8,117.61,116.7,117.01,93300.0,96.1635,96.8304,96.0812,96.3364,93300.0
2013-12-05 10:30:00,117.02,117.26,116.86,116.92,44200.0,96.3446,96.5422,96.2129,96.2623,44200.0
2013-12-05 11:00:00,116.93,117.21,116.77,117.1,47700.0,96.2705,96.5011,96.1388,96.4105,47700.0
2013-12-05 11:30:00,116.99,117.21,116.94,117.14,33900.0,96.3199,96.5011,96.2788,96.4434,33900.0
2013-12-05 12:00:00,117.14,117.59,117.14,117.32,50800.0,96.4434,96.8139,96.4434,96.5916,50800.0
2013-12-05 12:30:00,117.3,117.33,117.07,117.16,39400.0,96.5752,96.5999,96.3858,96.4599,39400.0
2013-12-05 13:00:00,117.15,117.44,117.13,117.28,50100.0,96.4517,96.6904,96.4352,96.5587,50100.0
2013-12-05 13:30:00,117.29,117.36,117.03,117.17,60600.0,96.5669,96.6245,96.3529,96.4681,60600.0
2013-12-05 14:00:00,117.17,117.27,116.94,117.04,30800.0,96.4681,96.5505,96.2788,96.3611,30800.0
2013-12-05 14:30:00,117.05,117.08,116.7,116.74,44100.0,96.3693,96.394,96.0812,96.1141,44100.0
2013-12-05 15:00:00,116.72,117.01,116.61,116.79,89000.0,96.0976,96.3364,96.0071,96.1553,89000.0
2013-12-05 15:30:00,116.79,117.19,116.5,116.58,271200.0,96.1553,96.4846,95.9165,95.9824,271200.0
2013-12-06 09:30:00,119.74,120.41,118.96,120.0,140100.0,98.584,99.1357,97.9419,98.7981,140100.0
2013-12-06 10:00:00,119.98,120.86,119.97,120.62,101500.0,98.7816,99.5062,98.7734,99.3086,101500.0
2013-12-06 10:30:00,120.58,120.62,120.07,120.28,57100.0,99.2756,99.3086,98.8557,99.0286,57100.0
2013-12-06 11:00:00,120.3,120.75,120.17,120.62,93300.0,99.0451,99.4156,98.9381,99.3086,93300.0
2013-12-06 11:30:00,120.57,120.99,120.57,120.97,71400.0,99.2674,99.6132,99.2674,99.5967,71400.0
2013-12-06 12:00:00,120.97,121.28,120.94,121.19,91400.0,99.5967,99.852,99.572,99.7779,91400.0
2013-12-06 12:30:00,121.18,121.52,121.15,121.5,69700.0,99.7696,100.0496,99.7449,100.0331,69700.0
2013-12-06 13:00:00,121.5,121.5,121.16,121.18,36200.0,100.0331,100.0331,99.7532,99.7696,36200.0
2013-12-06 13:30:00,121.17,121.2,121.01,121.01,43200.0,99.7614,99.7861,99.6297,99.6297,43200.0
2013-12-06 14:00:00,121.01,121.52,121.0,121.36,64800.0,99.6297,100.0496,99.6214,99.9178,64800.0
2013-12-06 14:30:00,121.35,121.58,121.34,121.42,73900.0,99.9096,100.099,99.9014,99.9672,73900.0
2013-12-06 15:00:00,121.43,121.52,121.26,121.26,88000.0,99.9755,100.0496,99.8355,99.8355,88000.0
2013-12-06 15:30:00,121.24,121.28,120.93,121.1,218400.0,99.819,99.852,99.5638,99.7038,218400.0
2013-12-09 09:30:00,121.21,122.27,120.8,122.19,98700.0,99.7943,100.667,99.4568,100.6012,98700.0
2013-12-09 10:00:00,122.17,122.52,121.33,121.44,174100.0,100.5847,100.8729,99.8931,99.9837,174100.0
2013-12-09 10:30:00,121.45,121.69,121.12,121.19,65300.0,99.9919,100.1895,99.7202,99.7779,65300.0
2013-12-09 11:00:00,121.26,121.36,121.06,121.26,45300.0,99.8355,99.9178,99.6708,99.8355,45300.0
2013-12-09 11:30:00,121.24,121.39,121.09,121.3,47200.0,99.819,99.9425,99.6955,99.8684,47200.0
2013-12-09 12:00:00,121.32,121.32,121.1,121.14,49100.0,99.8849,99.8849,99.7038,99.7367,49100.0
2013-12-09 12:30:00,121.15,121.27,121.1,121.2,34600.0,99.7449,99.8437,99.7038,99.7861,34600.0
2013-12-09 13:00:00,121.2,121.23,121.07,121.13,49100.0,99.7861,99.8108,99.6791,99.7285,49100.0
2013-12-09 13:30:00,121.12,121.23,120.87,120.9,44400.0,99.7202,99.8108,99.5144,99.5391,44400.0
2013-12-09 14:00:00,120.9,120.9,120.72,120.86,50000.0,99.5391,99.5391,99.3909,99.5062,50000.0
2013-12-09 14:30:00,120.84,120.98,120.74,120.75,51800.0,99.4897,99.605,99.4074,99.4156,51800.0
2013-12-09 15:00:00,120.73,120.76,120.28,120.31,72400.0,99.3991,99.4238,99.0286,99.0533,72400.0
2013-12-09 15:30:00,120.3,120.85,120.29,120.79,198200.0,99.0451,99.4979,99.0369,99.4485,198200.0
2013-12-10 09:30:00,120.01,120.76,119.37,120.44,157500.0,98.8063,99.4238,98.2794,99.1604,157500.0
2013-12-10 10:00:00,120.53,120.67,119.97,119.98,123000.0,99.2345,99.3497,98.7734,98.7816,123000.0
2013-12-10 10:30:00,119.99,120.23,119.98,120.08,96200.0,98.7899,98.9875,98.7816,98.864,96200.0
2013-12-10 11:00:00,120.07,120.15,119.89,119.95,86500.0,98.8557,98.9216,98.7075,98.7569,86500.0
2013-12-10 11:30:00,119.94,119.99,119.84,119.91,50600.0,98.7487,98.7899,98.6664,98.724,50600.0
2013-12-10 12:00:00,119.91,120.0,119.71,120.0,38400.0,98.724,98.7981,98.5593,98.7981,38400.0
2013-12-10 12:30:00,120.0,120.19,119.95,120.14,54400.0,98.7981,98.9545,98.7569,98.9134,54400.0
2013-12-10 13:00:00,120.16,120.29,119.93,120.0,32000.0,98.9298,99.0369,98.7405,98.7981,32000.0
2013-12-10 13:30:00,120.0,120.04,119.71,119.84,36000.0,98.7981,98.831,98.5593,98.6664,36000.0
2013-12-10 14:00:00,119.82,120.01,119.68,119.73,42500.0,98.6499,98.8063,98.5346,98.5758,42500.0
2013-12-10 14:30:00,119.74,119.99,119.67,119.96,51800.0,98.584,98.7899,98.5264,98.7652,51800.0
2013-12-10 15:00:00,119.98,120.18,119.96,119.96,68800.0,98.7816,98.9463,98.7652,98.7652,68800.0
2013-12-10 15:30:00,119.96,119.99,119.68,119.7,153700.0,98.7652,98.7899,98.5346,98.5511,153700.0
2013-12-11 09:30:00,114.32,119.84,113.69,118.77,107600.0,94.1217,98.6664,93.603,97.7854,107600.0
2013-12-11 10:00:00,118.85,118.89,118.32,118.42,54200.0,97.8513,97.8842,97.4149,97.4973,54200.0
2013-12-11 10:30:00,118.47,118.94,118.44,118.82,50500.0,97.5384,97.9254,97.5137,97.8266,50500.0
2013-12-11 11:00:00,118.9,119.07,118.52,118.78,38900.0,97.8925,98.0324,97.5796,97.7937,38900.0
2013-12-11 11:30:00,118.74,118.83,118.62,118.76,70700.0,97.7607,97.8348,97.6619,97.7772,70700.0
2013-12-11 12:00:00,118.75,118.81,118.4,118.47,61800.0,97.769,97.8184,97.4808,97.5384,61800.0
2013-12-11 12:30:00,118.49,118.63,118.34,118.48,34700.0,97.5549,97.6702,97.4314,97.5467,34700.0
2013-12-11 13:00:00,118.48,118.7,118.43,118.44,29500.0,97.5467,97.7278,97.5055,97.5137,29500.0
2013-12-11 13:30:00,118.46,118.95,118.4,118.95,49900.0,97.5302,97.9336,97.4808,97.9336,49900.0
2013-12-11 14:00:00,118.96,118.98,118.42,118.6,51900.0,97.9419,97.9583,97.4973,97.6455,51900.0
2013-12-11 14:30:00,118.59,118.6,118.32,118.41,52900.0,97.6372,97.6455,97.4149,97.489,52900.0
2013-12-11 15:00:00,118.39,118.47,117.96,117.99,131300.0,97.4726,97.5384,97.1185,97.1432,131300.0
2013-12-11 15:30:00,118.0,118.16,117.78,117.97,293000.0,97.1515,97.2832,96.9703,97.1268,293000.0
2013-12-12 09:30:00,118.39,118.67,117.99,118.11,152900.0,97.4726,97.7031,97.1432,97.242,152900.0
2013-12-12 10:00:00,118.07,118.18,117.86,117.99,72800.0,97.2091,97.2997,97.0362,97.1432,72800.0
2013-12-12 10:30:00,118.02,118.36,117.92,118.35,71800.0,97.1679,97.4479,97.0856,97.4396,71800.0
2013-12-12 11:00:00,118.37,118.51,118.05,118.07,72300.0,97.4561,97.5714,97.1926,97.2091,72300.0
2013-12-12 11:30:00,118.12,118.34,117.99,118.0,46100.0,97.2503,97.4314,97.1432,97.1515,46100.0
2013-12-12 12:00:00,118.0,118.08,117.64,117.99,32200.0,97.1515,97.2173,96.8551,97.1432,32200.0
2013-12-12 12:30:00,118.0,118.22,117.76,118.1,42800.0,97.1515,97.3326,96.9539,97.2338,42800.0
2013-12-12 13:00:00,118.09,118.31,118.09,118.17,42300.0,97.2256,97.4067,97.2256,97.2914,42300.0
2013-12-12 13:30:00,118.17,118.24,117.94,117.98,51600.0,97.2914,97.3491,97.1021,97.135,51600.0
2013-12-12 14:00:00,117.98,118.53,117.98,118.45,87900.0,97.135,97.5878,97.135,97.522,87900.0
2013-12-12 14:30:00,118.48,118.68,118.3,118.64,75100.0,97.5467,97.7113,97.3985,97.6784,75100.0
2013-12-12 15:00:00,118.66,118.92,118.49,118.88,90600.0,97.6949,97.9089,97.5549,97.876,90600.0
2013-12-12 15:30:00,118.85,118.92,118.21,118.27,330800.0,97.8513,97.9089,97.3244,97.3738,330800.0
2013-12-13 09:30:00,118.75,119.27,118.13,118.49,54000.0,97.769,98.1971,97.2585,97.5549,54000.0
2013-12-13 10:00:00,118.37,118.76,118.36,118.62,77700.0,97.4561,97.7772,97.4479,97.6619,77700.0
2013-12-13 10:30:00,118.64,118.76,118.41,118.49,59100.0,97.6784,97.7772,97.489,97.5549,59100.0
2013-12-13 11:00:00,118.49,118.87,118.41,118.76,103100.0,97.5549,97.8678,97.489,97.7772,103100.0
2013-12-13 11:30:00,118.76,118.83,118.62,118.7,68400.0,97.7772,97.8348,97.6619,97.7278,68400.0
2013-12-13 12:00:00,118.72,119.0,118.57,118.95,62200.0,97.7443,97.9748,97.6208,97.9336,62200.0
2013-12-13 12:30:00,118.94,119.18,118.83,119.18,250700.0,97.9254,98.123,97.8348,98.123,250700.0
2013-12-13 13:00:00,119.16,119.26,119.08,119.21,43000.0,98.1065,98.1889,98.0407,98.1477,43000.0
2013-12-13 13:30:00,119.21,119.52,119.18,119.36,67700.0,98.1477,98.4029,98.123,98.2712,67700.0
2013-12-13 14:00:00,119.36,119.36,118.83,118.87,60500.0,98.2712,98.2712,97.8348,97.8678,60500.0
2013-12-13 14:30:00,118.87,119.33,118.84,119.29,40300.0,97.8678,98.2465,97.8431,98.2136,40300.0
2013-12-13 15:00:00,119.29,119.56,119.17,119.56,229200.0,98.2136,98.4358,98.1148,98.4358,229200.0
2013-12-13 15:30:00,119.55,119.59,118.93,118.99,107100.0,98.4276,98.4605,97.9172,97.9666,107100.0
2013-12-16 09:30:00,119.21,120.75,119.21,120.64,64500.0,98.1477,99.4156,98.1477,99.325,64500.0
2013-12-16 10:00:00,120.7,121.0,120.7,120.91,61700.0,99.3744,99.6214,99.3744,99.5473,61700.0
2013-12-16 10:30:00,120.95,121.0,120.74,120.95,51600.0,99.5803,99.6214,99.4074,99.5803,51600.0
2013-12-16 11:00:00,120.96,121.06,120.82,120.93,65700.0,99.5885,99.6708,99.4732,99.5638,65700.0
2013-12-16 11:30:00,120.94,121.09,120.52,120.66,67000.0,99.572,99.6955,99.2262,99.3415,67000.0
2013-12-16 12:00:00,120.67,120.73,120.5,120.67,34800.0,99.3497,99.3991,99.2098,99.3497,34800.0
2013-12-16 12:30:00,120.72,120.91,120.64,120.87,42000.0,99.3909,99.5473,99.325,99.5144,42000.0
2013-12-16 13:00:00,120.85,120.91,120.44,120.58,52400.0,99.4979,99.5473,99.1604,99.2756,52400.0
2013-12-16 13:30:00,120.58,120.65,120.45,120.61,40400.0,99.2756,99.3333,99.1686,99.3003,40400.0
2013-12-16 14:00:00,120.64,120.95,120.61,120.92,42000.0,99.325,99.5803,99.3003,99.5556,42000.0
2013-12-16 14:30:00,120.94,120.96,120.73,120.95,43800.0,99.572,99.5885,99.3991,99.5803,43800.0
2013-12-16 15:00:00,120.95,121.02,120.72,120.72,80700.0,99.5803,99.6379,99.3909,99.3909,80700.0
2013-12-16 15:30:00,120.75,120.75,120.45,120.47,162800.0,99.4156,99.4156,99.1686,99.1851,162800.0
2013-12-17 09:30:00,120.48,120.84,120.04,120.55,85900.0,99.1933,99.4897,98.831,99.2509,85900.0
2013-12-17 10:00:00,120.49,120.63,120.0,120.01,61300.0,99.2015,99.3168,98.7981,98.8063,61300.0
2013-12-17 10:30:00,120.03,120.26,119.7,119.89,46300.0,98.8228,99.0122,98.5511,98.7075,46300.0
2013-12-17 11:00:00,119.88,120.14,119.75,119.98,59100.0,98.6993,98.9134,98.5923,98.7816,59100.0
2013-12-17 11:30:00,119.99,120.1,119.9,120.04,45900.0,98.7899,98.8804,98.7158,98.831,45900.0
2013-12-17 12:00:00,120.04,120.07,119.86,119.94,47100.0,98.831,98.8557,98.6828,98.7487,47100.0
2013-12-17 12:30:00,119.99,120.15,119.92,120.05,36400.0,98.7899,98.9216,98.7322,98.8393,36400.0
2013-12-17 13:00:00,120.08,120.15,119.96,119.97,52800.0,98.864,98.9216,98.7652,98.7734,52800.0
2013-12-17 13:30:00,119.97,120.0,119.59,119.8,54100.0,98.7734,98.7981,98.4605,98.6334,54100.0
2013-12-17 14:00:00,119.81,120.22,119.81,120.18,68700.0,98.6417,98.9792,98.6417,98.9463,68700.0
2013-12-17 14:30:00,120.17,120.2,120.01,120.08,63000.0,98.9381,98.9628,98.8063,98.864,63000.0
2013-12-17 15:00:00,120.08,120.2,120.08,120.11,79700.0,98.864,98.9628,98.864,98.8887,79700.0
2013-12-17 15:30:00,120.12,120.15,119.88,119.91,193600.0,98.8969,98.9216,98.6993,98.724,193600.0
2013-12-18 09:30:00,120.32,120.5,119.79,120.23,46400.0,99.0616,99.2098,98.6252,98.9875,46400.0
2013-12-18 10:00:00,120.17,120.45,120.09,120.25,49200.0,98.9381,99.1686,98.8722,99.0039,49200.0
2013-12-18 10:30:00,120.27,120.44,120.03,120.21,29800.0,99.0204,99.1604,98.8228,98.971,29800.0
2013-12-18 11:00:00,120.2,120.22,119.94,120.13,35300.0,98.9628,98.9792,98.7487,98.9051,35300.0
2013-12-18 11:30:00,120.13,120.15,120.02,120.1,55000.0,98.9051,98.9216,98.8146,98.8804,55000.0
2013-12-18 12:00:00,120.1,120.26,119.88,120.2,47100.0,98.8804,99.0122,98.6993,98.9628,47100.0
2013-12-18 12:30:00,120.19,120.24,120.0,120.0,24300.0,98.9545,98.9957,98.7981,98.7981,24300.0
2013-12-18 13:00:00,120.0,120.06,119.61,119.93,43100.0,98.7981,98.8475,98.477,98.7405,43100.0
2013-12-18 13:30:00,119.88,120.22,119.8,120.08,39700.0,98.6993,98.9792,98.6334,98.864,39700.0
2013-12-18 14:00:00,120.01,121.87,119.07,121.26,204200.0,98.8063,100.3377,98.0324,99.8355,204200.0
2013-12-18 14:30:00,121.29,122.31,121.21,122.07,132400.0,99.8602,100.7,99.7943,100.5024,132400.0
2013-12-18 15:00:00,122.06,122.36,121.76,121.94,134500.0,100.4941,100.7411,100.2471,100.3953,134500.0
2013-12-18 15:30:00,121.99,122.57,121.89,122.52,295400.0,100.4365,100.914,100.3542,100.8729,295400.0
2013-12-19 09:30:00,122.29,122.67,121.62,122.61,65200.0,100.6835,100.9964,100.1319,100.947,65200.0
2013-12-19 10:00:00,122.56,122.95,122.36,122.87,93600.0,100.9058,101.2269,100.7411,101.161,93600.0
2013-12-19 10:30:00,122.93,123.13,122.61,123.1,139900.0,101.2104,101.3751,100.947,101.3504,139900.0
2013-12-19 11:00:00,123.1,123.3,123.05,123.17,95700.0,101.3504,101.5151,101.3092,101.408,95700.0
2013-12-19 11:30:00,123.22,123.41,123.21,123.26,158100.0,101.4492,101.6056,101.441,101.4821,158100.0
2013-12-19 12:00:00,123.22,123.37,123.0,123.26,51800.0,101.4492,101.5727,101.2681,101.4821,51800.0
2013-12-19 12:30:00,123.28,123.33,123.14,123.2,41200.0,101.4986,101.5398,101.3833,101.4327,41200.0
2013-12-19 13:00:00,123.2,123.5,123.11,123.48,48700.0,101.4327,101.6797,101.3586,101.6633,48700.0
2013-12-19 13:30:00,123.48,123.74,123.46,123.66,61700.0,101.6633,101.8773,101.6468,101.8115,61700.0
2013-12-19 14:00:00,123.65,123.79,123.63,123.64,53800.0,101.8032,101.9185,101.7868,101.795,53800.0
2013-12-19 14:30:00,123.63,123.8,123.6,123.79,58600.0,101.7868,101.9267,101.7621,101.9185,58600.0
2013-12-19 15:00:00,123.77,123.93,123.77,123.85,84500.0,101.902,102.0337,101.902,101.9679,84500.0
2013-12-19 15:30:00,123.84,124.01,123.69,123.86,210700.0,101.9596,102.0996,101.8362,101.9761,210700.0
2013-12-20 09:30:00,124.67,124.84,123.91,124.37,223000.0,102.643,102.783,102.0173,102.396,223000.0
2013-12-20 10:00:00,124.37,124.82,124.32,124.59,80400.0,102.396,102.7665,102.3548,102.5771,80400.0
2013-12-20 10:30:00,124.6,125.2,124.54,124.99,95600.0,102.5854,103.0794,102.536,102.9065,95600.0
2013-12-20 11:00:00,125.0,125.24,124.76,125.15,76700.0,102.9147,103.1123,102.7171,103.0382,76700.0
2013-12-20 11:30:00,125.18,125.71,125.16,125.58,67000.0,103.0629,103.4993,103.0464,103.3922,67000.0
2013-12-20 12:00:00,125.61,125.83,125.5,125.74,80500.0,103.4169,103.598,103.3264,103.524,80500.0
2013-12-20 12:30:00,125.72,126.23,125.68,126.15,104300.0,103.5075,103.9274,103.4746,103.8615,104300.0
2013-12-20 13:00:00,126.16,126.23,126.11,126.17,74000.0,103.8697,103.9274,103.8286,103.878,74000.0
2013-12-20 13:30:00,126.14,126.17,125.8,126.11,58300.0,103.8533,103.878,103.5734,103.8286,58300.0
2013-12-20 14:00:00,126.09,126.14,125.96,125.96,63100.0,103.8121,103.8533,103.7051,103.7051,63100.0
2013-12-20 14:30:00,125.96,126.05,125.9,125.98,103400.0,103.7051,103.7792,103.6557,103.7215,103400.0
2013-12-20 15:00:00,125.98,125.99,125.69,125.83,161200.0,103.7215,103.7298,103.4828,103.598,161200.0
2013-12-20 15:30:00,125.84,126.25,125.76,126.1,432400.0,103.6063,103.9438,103.5404,103.8203,432400.0
2013-12-23 09:30:00,126.92,127.04,126.5,126.65,114000.0,104.4955,104.5943,104.1497,104.2732,114000.0
2013-12-23 10:00:00,126.75,126.94,126.6,126.7,116600.0,104.3555,104.5119,104.232,104.3143,116600.0
2013-12-23 10:30:00,126.74,126.76,126.02,126.37,73900.0,104.3473,104.3637,103.7545,104.0426,73900.0
2013-12-23 11:00:00,126.34,126.62,126.28,126.51,63600.0,104.0179,104.2485,103.9685,104.1579,63600.0
2013-12-23 11:30:00,126.53,126.68,126.45,126.58,65300.0,104.1744,104.2979,104.1085,104.2155,65300.0
2013-12-23 12:00:00,126.58,126.61,126.44,126.5,74800.0,104.2155,104.2402,104.1003,104.1497,74800.0
2013-12-23 12:30:00,126.51,126.59,126.35,126.4,84300.0,104.1579,104.2238,104.0262,104.0673,84300.0
2013-12-23 13:00:00,126.38,126.49,126.34,126.49,84100.0,104.0509,104.1414,104.0179,104.1414,84100.0
2013-12-23 13:30:00,126.52,126.52,125.94,125.98,65400.0,104.1661,104.1661,103.6886,103.7215,65400.0
2013-12-23 14:00:00,125.98,126.12,125.9,126.01,65100.0,103.7215,103.8368,103.6557,103.7462,65100.0
2013-12-23 14:30:00,126.02,126.11,125.83,125.9,50600.0,103.7545,103.8286,103.598,103.6557,50600.0
2013-12-23 15:00:00,125.93,126.25,125.79,126.24,91000.0,103.6804,103.9438,103.5651,103.9356,91000.0
2013-12-23 15:30:00,126.23,126.29,126.01,126.27,213100.0,103.9274,103.9768,103.7462,103.9603,213100.0
2013-12-24 09:30:00,126.42,126.76,125.97,126.76,24000.0,104.0838,104.3637,103.7133,104.3637,24000.0
2013-12-24 10:00:00,126.7,127.38,126.7,127.38,33600.0,104.3143,104.8742,104.3143,104.8742,33600.0
2013-12-24 10:30:00,127.39,127.39,127.05,127.24,35500.0,104.8824,104.8824,104.6025,104.7589,35500.0
2013-12-24 11:00:00,127.25,127.3,127.03,127.21,51100.0,104.7672,104.8083,104.586,104.7342,51100.0
2013-12-24 11:30:00,127.22,127.3,127.07,127.2,41100.0,104.7425,104.8083,104.619,104.726,41100.0
2013-12-24 12:00:00,127.19,127.22,127.05,127.1,48000.0,104.7178,104.7425,104.6025,104.6437,48000.0
2013-12-24 12:30:00,127.1,127.19,126.98,127.18,83000.0,104.6437,104.7178,104.5449,104.7095,83000.0
2013-12-26 09:30:00,127.34,127.97,127.24,127.64,52000.0,104.8413,105.3599,104.7589,105.0883,52000.0
2013-12-26 10:00:00,127.64,128.27,127.64,128.27,46500.0,105.0883,105.6069,105.0883,105.6069,46500.0
2013-12-26 10:30:00,128.22,128.33,127.83,127.98,62800.0,105.5658,105.6563,105.2447,105.3682,62800.0
2013-12-26 11:00:00,128.04,128.06,127.86,127.97,23400.0,105.4176,105.434,105.2694,105.3599,23400.0
2013-12-26 11:30:00,127.97,128.14,127.96,128.07,23900.0,105.3599,105.4999,105.3517,105.4423,23900.0
2013-12-26 12:00:00,128.02,128.12,127.97,128.05,20600.0,105.4011,105.4834,105.3599,105.4258,20600.0
2013-12-26 12:30:00,128.12,128.12,127.95,128.04,37000.0,105.4834,105.4834,105.3435,105.4176,37000.0
2013-12-26 13:00:00,128.03,128.24,128.0,128.22,21400.0,105.4093,105.5822,105.3846,105.5658,21400.0
2013-12-26 13:30:00,128.22,128.25,128.1,128.11,24400.0,105.5658,105.5905,105.467,105.4752,24400.0
2013-12-26 14:00:00,128.12,128.15,127.95,128.02,33600.0,105.4834,105.5081,105.3435,105.4011,33600.0
2013-12-26 14:30:00,128.02,128.15,127.94,128.11,39200.0,105.4011,105.5081,105.3352,105.4752,39200.0
2013-12-26 15:00:00,128.1,128.12,127.95,128.05,45800.0,105.467,105.4834,105.3435,105.4258,45800.0
2013-12-26 15:30:00,128.07,128.11,127.85,127.9,139900.0,105.4423,105.4752,105.2612,105.3023,139900.0
2013-12-27 09:30:00,128.32,128.49,127.85,128.25,58900.0,105.6481,105.7881,105.2612,105.5905,58900.0
2013-12-27 10:00:00,128.16,128.47,128.16,128.41,32200.0,105.5164,105.7716,105.5164,105.7222,32200.0
2013-12-27 10:30:00,128.34,128.43,127.67,127.83,67400.0,105.6646,105.7387,105.113,105.2447,67400.0
2013-12-27 11:00:00,127.87,128.1,127.81,128.08,31400.0,105.2776,105.467,105.2282,105.4505,31400.0
2013-12-27 11:30:00,128.04,128.14,127.86,128.13,29500.0,105.4176,105.4999,105.2694,105.4917,29500.0
2013-12-27 12:00:00,128.14,128.14,128.0,128.1,24600.0,105.4999,105.4999,105.3846,105.467,24600.0
2013-12-27 12:30:00,128.1,128.14,127.98,128.05,33200.0,105.467,105.4999,105.3682,105.4258,33200.0
2013-12-27 13:00:00,128.0,128.08,127.97,128.08,32300.0,105.3846,105.4505,105.3599,105.4505,32300.0
2013-12-27 13:30:00,128.05,128.14,128.01,128.11,33100.0,105.4258,105.4999,105.3929,105.4752,33100.0
2013-12-27 14:00:00,128.12,128.16,128.05,128.11,46400.0,105.4834,105.5164,105.4258,105.4752,46400.0
2013-12-27 14:30:00,128.1,128.14,128.03,128.08,38400.0,105.467,105.4999,105.4093,105.4505,38400.0
2013-12-27 15:00:00,128.13,128.22,128.08,128.2,59700.0,105.4917,105.5658,105.4505,105.5493,59700.0
2013-12-27 15:30:00,128.19,128.25,128.07,128.13,95800.0,105.5411,105.5905,105.4423,105.4917,95800.0
2013-12-30 09:30:00,127.97,128.55,127.97,128.21,22500.0,105.3599,105.8375,105.3599,105.5575,22500.0
2013-12-30 10:00:00,128.14,128.49,128.01,128.23,22300.0,105.4999,105.7881,105.3929,105.574,22300.0
2013-12-30 10:30:00,128.22,128.23,128.06,128.17,30700.0,105.5658,105.574,105.434,105.5246,30700.0
2013-12-30 11:00:00,128.12,128.28,128.1,128.28,31500.0,105.4834,105.6152,105.467,105.6152,31500.0
2013-12-30 11:30:00,128.28,128.33,128.15,128.28,48100.0,105.6152,105.6563,105.5081,105.6152,48100.0
2013-12-30 12:00:00,128.29,128.37,128.22,128.36,33200.0,105.6234,105.6893,105.5658,105.681,33200.0
2013-12-30 12:30:00,128.29,128.51,128.29,128.46,25000.0,105.6234,105.8045,105.6234,105.7634,25000.0
2013-12-30 13:00:00,128.46,128.58,128.46,128.56,31500.0,105.7634,105.8622,105.7634,105.8457,31500.0
2013-12-30 13:30:00,128.56,128.61,128.49,128.52,44200.0,105.8457,105.8869,105.7881,105.8128,44200.0
2013-12-30 14:00:00,128.51,128.75,128.51,128.73,33900.0,105.8045,106.0021,105.8045,105.9857,33900.0
2013-12-30 14:30:00,128.75,128.89,128.73,128.76,49000.0,106.0021,106.1174,105.9857,106.0104,49000.0
2013-12-30 15:00:00,128.81,128.81,128.62,128.63,49700.0,106.0515,106.0515,105.8951,105.9033,49700.0
2013-12-30 15:30:00,128.6,128.84,128.54,128.8,170700.0,105.8786,106.0762,105.8292,106.0433,170700.0
2013-12-31 09:30:00,129.61,129.77,128.93,129.12,34500.0,106.7102,106.8419,106.1503,106.3068,34500.0
2013-12-31 10:00:00,129.12,129.32,128.98,129.22,70200.0,106.3068,106.4714,106.1915,106.3891,70200.0
2013-12-31 10:30:00,129.17,129.2,129.07,129.2,21800.0,106.3479,106.3726,106.2656,106.3726,21800.0
2013-12-31 11:00:00,129.22,129.38,129.11,129.25,28900.0,106.3891,106.5208,106.2985,106.4138,28900.0
2013-12-31 11:30:00,129.25,129.29,128.73,128.82,41600.0,106.4138,106.4467,105.9857,106.0598,41600.0
2013-12-31 12:00:00,128.83,128.89,128.64,128.64,22100.0,106.068,106.1174,105.9116,105.9116,22100.0
2013-12-31 12:30:00,128.67,128.78,128.55,128.59,17200.0,105.9363,106.0268,105.8375,105.8704,17200.0
2013-12-31 13:00:00,128.6,128.67,128.55,128.67,22600.0,105.8786,105.9363,105.8375,105.9363,22600.0
2013-12-31 13:30:00,128.68,128.71,128.58,128.62,22500.0,105.9445,105.9692,105.8622,105.8951,22500.0
2013-12-31 14:00:00,128.66,128.66,128.37,128.42,28500.0,105.928,105.928,105.6893,105.7304,28500.0
2013-12-31 14:30:00,128.38,128.46,128.28,128.39,24900.0,105.6975,105.7634,105.6152,105.7057,24900.0
2013-12-31 15:00:00,128.42,128.56,128.32,128.52,29500.0,105.7304,105.8457,105.6481,105.8128,29500.0
2013-12-31 15:30:00,128.53,128.87,128.43,128.65,125100.0,105.821,106.1009,105.7387,105.9198,125100.0
2014-01-02 09:30:00,128.05,128.21,127.37,127.71,88900.0,105.4258,105.5575,104.866,105.1459,88900.0
2014-01-02 10:00:00,127.7,128.78,127.55,128.66,199300.0,105.1377,106.0268,105.0142,105.928,199300.0
2014-01-02 10:30:00,128.67,128.71,128.03,128.03,63300.0,105.9363,105.9692,105.4093,105.4093,63300.0
2014-01-02 11:00:00,128.12,128.23,127.78,128.16,41600.0,105.4834,105.574,105.2035,105.5164,41600.0
2014-01-02 11:30:00,128.17,128.18,127.43,127.44,63900.0,105.5246,105.5328,104.9154,104.9236,63900.0
2014-01-02 12:00:00,127.45,127.63,127.22,127.31,42600.0,104.9318,105.08,104.7425,104.8166,42600.0
2014-01-02 12:30:00,127.24,127.59,127.13,127.59,53800.0,104.7589,105.0471,104.6684,105.0471,53800.0
2014-01-02 13:00:00,127.59,127.61,127.16,127.21,41200.0,105.0471,105.0636,104.6931,104.7342,41200.0
2014-01-02 13:30:00,127.18,127.25,127.01,127.23,36200.0,104.7095,104.7672,104.5696,104.7507,36200.0
2014-01-02 14:00:00,127.25,127.52,126.96,127.07,73900.0,104.7672,104.9895,104.5284,104.619,73900.0
2014-01-02 14:30:00,127.07,127.38,127.07,127.2,38200.0,104.619,104.8742,104.619,104.726,38200.0
2014-01-02 15:00:00,127.26,127.31,127.05,127.25,76300.0,104.7754,104.8166,104.6025,104.7672,76300.0
2014-01-02 15:30:00,127.26,127.3,126.99,127.22,163400.0,104.7754,104.8083,104.5531,104.7425,163400.0
2014-01-03 09:30:00,127.55,128.49,127.38,128.12,62700.0,105.0142,105.7881,104.8742,105.4834,62700.0
2014-01-03 10:00:00,128.2,128.28,127.63,127.81,68900.0,105.5493,105.6152,105.08,105.2282,68900.0
2014-01-03 10:30:00,127.85,128.0,127.74,127.82,49300.0,105.2612,105.3846,105.1706,105.2365,49300.0
2014-01-03 11:00:00,127.85,127.96,127.26,127.26,52100.0,105.2612,105.3517,104.7754,104.7754,52100.0
2014-01-03 11:30:00,127.31,127.42,127.04,127.04,37900.0,104.8166,104.9071,104.5943,104.5943,37900.0
2014-01-03 12:00:00,127.06,127.49,126.94,127.43,49100.0,104.6107,104.9648,104.5119,104.9154,49100.0
2014-01-03 12:30:00,127.43,127.53,127.3,127.3,29000.0,104.9154,104.9977,104.8083,104.8083,29000.0
2014-01-03 13:00:00,127.36,127.53,127.34,127.49,22800.0,104.8577,104.9977,104.8413,104.9648,22800.0
2014-01-03 13:30:00,127.49,127.49,127.25,127.38,23500.0,104.9648,104.9648,104.7672,104.8742,23500.0
2014-01-03 14:00:00,127.38,127.51,127.37,127.47,41200.0,104.8742,104.9812,104.866,104.9483,41200.0
2014-01-03 14:30:00,127.48,127.78,127.37,127.65,58900.0,104.9565,105.2035,104.866,105.0965,58900.0
2014-01-03 15:00:00,127.65,127.88,127.46,127.79,79800.0,105.0965,105.2859,104.9401,105.2118,79800.0
2014-01-03 15:30:00,127.8,127.86,127.19,127.24,206100.0,105.22,105.2694,104.7178,104.7589,206100.0
2014-01-06 09:30:00,127.77,128.16,126.42,126.65,71100.0,105.1953,105.5164,104.0838,104.2732,71100.0
2014-01-06 10:00:00,126.75,127.22,126.42,127.22,79000.0,104.3555,104.7425,104.0838,104.7425,79000.0
2014-01-06 10:30:00,127.22,127.27,126.6,126.67,57900.0,104.7425,104.7836,104.232,104.2896,57900.0
2014-01-06 11:00:00,126.67,126.85,126.15,126.41,45900.0,104.2896,104.4378,103.8615,104.0756,45900.0
2014-01-06 11:30:00,126.41,126.5,125.97,126.23,26700.0,104.0756,104.1497,103.7133,103.9274,26700.0
2014-01-06 12:00:00,126.24,126.42,126.11,126.27,20800.0,103.9356,104.0838,103.8286,103.9603,20800.0
2014-01-06 12:30:00,126.26,126.36,126.03,126.17,24700.0,103.9521,104.0344,103.7627,103.878,24700.0
2014-01-06 13:00:00,126.19,126.21,125.86,126.05,27500.0,103.8944,103.9109,103.6227,103.7792,27500.0
2014-01-06 13:30:00,126.04,126.56,126.01,126.3,37000.0,103.7709,104.1991,103.7462,103.985,37000.0
2014-01-06 14:00:00,126.3,126.33,125.99,126.08,38200.0,103.985,104.0097,103.7298,103.8039,38200.0
2014-01-06 14:30:00,126.04,126.17,125.99,126.15,53000.0,103.7709,103.878,103.7298,103.8615,53000.0
2014-01-06 15:00:00,126.15,126.23,125.96,126.12,67600.0,103.8615,103.9274,103.7051,103.8368,67600.0
2014-01-06 15:30:00,126.12,126.16,125.84,125.84,144600.0,103.8368,103.8697,103.6063,103.6063,144600.0
2014-01-07 09:30:00,126.86,127.29,126.61,127.11,93500.0,104.4461,104.8001,104.2402,104.6519,93500.0
2014-01-07 10:00:00,127.18,127.56,127.06,127.53,83000.0,104.7095,105.0224,104.6107,104.9977,83000.0
2014-01-07 10:30:00,127.54,127.85,127.39,127.82,52000.0,105.0059,105.2612,104.8824,105.2365,52000.0
2014-01-07 11:00:00,127.81,128.04,127.79,127.99,62600.0,105.2282,105.4176,105.2118,105.3764,62600.0
2014-01-07 11:30:00,127.95,128.04,127.9,127.97,49000.0,105.3435,105.4176,105.3023,105.3599,49000.0
2014-01-07 12:00:00,127.99,128.0,127.46,127.49,28300.0,105.3764,105.3846,104.9401,104.9648,28300.0
2014-01-07 12:30:00,127.54,127.74,127.48,127.74,13300.0,105.0059,105.1706,104.9565,105.1706,13300.0
2014-01-07 13:00:00,127.74,127.81,127.59,127.64,16400.0,105.1706,105.2282,105.0471,105.0883,16400.0
2014-01-07 13:30:00,127.61,127.74,127.46,127.56,21500.0,105.0636,105.1706,104.9401,105.0224,21500.0
2014-01-07 14:00:00,127.55,127.58,127.18,127.58,17400.0,105.0142,105.0389,104.7095,105.0389,17400.0
2014-01-07 14:30:00,127.64,127.8,127.45,127.45,34500.0,105.0883,105.22,104.9318,104.9318,34500.0
2014-01-07 15:00:00,127.43,127.77,127.43,127.68,42100.0,104.9154,105.1953,104.9154,105.1212,42100.0
2014-01-07 15:30:00,127.69,127.8,127.54,127.6,81500.0,105.1294,105.22,105.0059,105.0553,81500.0
2014-01-08 09:30:00,127.28,127.65,126.36,126.58,60300.0,104.7919,105.0965,104.0344,104.2155,60300.0
2014-01-08 10:00:00,126.6,127.41,126.58,127.04,23400.0,104.232,104.8989,104.2155,104.5943,23400.0
2014-01-08 10:30:00,127.04,127.42,127.04,127.19,42800.0,104.5943,104.9071,104.5943,104.7178,42800.0
2014-01-08 11:00:00,127.18,127.38,127.04,127.37,27400.0,104.7095,104.8742,104.5943,104.866,27400.0
2014-01-08 11:30:00,127.36,128.0,127.35,127.67,80400.0,104.8577,105.3846,104.8495,105.113,80400.0
2014-01-08 12:00:00,127.66,127.86,127.63,127.75,16900.0,105.1047,105.2694,105.08,105.1788,16900.0
2014-01-08 12:30:00,127.76,127.8,127.45,127.55,26300.0,105.1871,105.22,104.9318,105.0142,26300.0
2014-01-08 13:00:00,127.55,127.81,127.47,127.81,40700.0,105.0142,105.2282,104.9483,105.2282,40700.0
2014-01-08 13:30:00,127.77,128.05,127.77,127.94,24400.0,105.1953,105.4258,105.1953,105.3352,24400.0
2014-01-08 14:00:00,127.94,128.06,127.34,127.6,48000.0,105.3352,105.434,104.8413,105.0553,48000.0
2014-01-08 14:30:00,127.54,127.67,127.45,127.6,38000.0,105.0059,105.113,104.9318,105.0553,38000.0
2014-01-08 15:00:00,127.59,127.62,127.37,127.39,60300.0,105.0471,105.0718,104.866,104.8824,60300.0
2014-01-08 15:30:00,127.4,128.04,127.38,127.67,146600.0,104.8907,105.4176,104.8742,105.113,146600.0
2014-01-09 09:30:00,127.68,128.49,127.59,127.85,44600.0,105.1212,105.7881,105.0471,105.2612,44600.0
2014-01-09 10:00:00,127.83,127.9,127.41,127.72,40200.0,105.2447,105.3023,104.8989,105.1541,40200.0
2014-01-09 10:30:00,127.68,127.73,126.65,126.71,39800.0,105.1212,105.1624,104.2732,104.3226,39800.0
2014-01-09 11:00:00,126.75,126.85,126.32,126.74,22400.0,104.3555,104.4378,104.0015,104.3473,22400.0
2014-01-09 11:30:00,126.74,127.01,126.56,126.82,41400.0,104.3473,104.5696,104.1991,104.4131,41400.0
2014-01-09 12:00:00,126.86,126.87,126.71,126.83,18900.0,104.4461,104.4543,104.3226,104.4214,18900.0
2014-01-09 12:30:00,126.82,126.91,126.79,126.87,69300.0,104.4131,104.4872,104.3884,104.4543,69300.0
2014-01-09 13:00:00,126.88,126.88,126.72,126.77,26600.0,104.4625,104.4625,104.3308,104.372,26600.0
2014-01-09 13:30:00,126.82,126.9,126.71,126.75,22700.0,104.4131,104.479,104.3226,104.3555,22700.0
2014-01-09 14:00:00,126.73,126.74,126.45,126.64,33100.0,104.339,104.3473,104.1085,104.2649,33100.0
2014-01-09 14:30:00,126.66,127.16,126.64,127.05,44900.0,104.2814,104.6931,104.2649,104.6025,44900.0
2014-01-09 15:00:00,127.05,127.34,127.0,127.32,46800.0,104.6025,104.8413,104.5613,104.8248,46800.0
2014-01-09 15:30:00,127.32,127.34,126.92,126.95,142800.0,104.8248,104.8413,104.4955,104.5202,142800.0
2014-01-10 09:30:00,128.17,128.17,126.93,127.02,77700.0,105.5246,105.5246,104.5037,104.5778,77700.0
2014-01-10 10:00:00,126.93,126.93,126.24,126.55,41300.0,104.5037,104.5037,103.9356,104.1908,41300.0
2014-01-10 10:30:00,126.58,126.9,126.57,126.75,73900.0,104.2155,104.479,104.2073,104.3555,73900.0
2014-01-10 11:00:00,126.72,126.9,126.7,126.87,30500.0,104.3308,104.479,104.3143,104.4543,30500.0
2014-01-10 11:30:00,126.84,126.94,126.66,126.83,37200.0,104.4296,104.5119,104.2814,104.4214,37200.0
2014-01-10 12:00:00,126.8,126.97,126.55,126.74,96300.0,104.3967,104.5366,104.1908,104.3473,96300.0
2014-01-10 12:30:00,126.74,126.95,126.74,126.78,41800.0,104.3473,104.5202,104.3473,104.3802,41800.0
2014-01-10 13:00:00,126.77,127.05,126.61,126.93,39800.0,104.372,104.6025,104.2402,104.5037,39800.0
2014-01-10 13:30:00,126.93,127.03,126.64,126.64,38400.0,104.5037,104.586,104.2649,104.2649,38400.0
2014-01-10 14:00:00,126.64,126.9,126.64,126.78,38000.0,104.2649,104.479,104.2649,104.3802,38000.0
2014-01-10 14:30:00,126.81,126.9,126.62,126.79,103700.0,104.4049,104.479,104.2485,104.3884,103700.0
2014-01-10 15:00:00,126.82,127.03,126.81,126.96,63100.0,104.4131,104.586,104.4049,104.5284,63100.0
2014-01-10 15:30:00,126.98,127.25,126.96,127.19,152300.0,104.5449,104.7672,104.5284,104.7178,152300.0
2014-01-13 09:30:00,126.42,127.48,126.42,126.81,58300.0,104.0838,104.9565,104.0838,104.4049,58300.0
2014-01-13 10:00:00,126.81,127.4,126.7,127.35,201400.0,104.4049,104.8907,104.3143,104.8495,201400.0
2014-01-13 10:30:00,127.37,127.78,127.32,127.53,120900.0,104.866,105.2035,104.8248,104.9977,120900.0
2014-01-13 11:00:00,127.55,127.65,127.27,127.52,49900.0,105.0142,105.0965,104.7836,104.9895,49900.0
2014-01-13 11:30:00,127.53,127.63,127.48,127.61,48600.0,104.9977,105.08,104.9565,105.0636,48600.0
2014-01-13 12:00:00,127.6,127.63,127.37,127.51,49600.0,105.0553,105.08,104.866,104.9812,49600.0
2014-01-13 12:30:00,127.5,127.54,127.12,127.19,90300.0,104.973,105.0059,104.6601,104.7178,90300.0
2014-01-13 13:00:00,127.11,127.3,126.6,126.94,73400.0,104.6519,104.8083,104.232,104.5119,73400.0
2014-01-13 13:30:00,126.82,126.83,126.46,126.58,52600.0,104.4131,104.4214,104.1167,104.2155,52600.0
2014-01-13 14:00:00,126.57,126.65,126.15,126.18,33600.0,104.2073,104.2732,103.8615,103.8862,33600.0
2014-01-13 14:30:00,126.22,126.29,125.89,126.03,32900.0,103.9191,103.9768,103.6474,103.7627,32900.0
2014-01-13 15:00:00,125.99,125.99,125.59,125.74,63200.0,103.7298,103.7298,103.4005,103.524,63200.0
2014-01-13 15:30:00,125.74,125.75,125.26,125.63,151500.0,103.524,103.5322,103.1288,103.4334,151500.0
2014-01-14 09:30:00,126.47,126.66,125.98,126.3,62200.0,104.125,104.2814,103.7215,103.985,62200.0
2014-01-14 10:00:00,126.33,126.91,126.3,126.81,76700.0,104.0097,104.4872,103.985,104.4049,76700.0
2014-01-14 10:30:00,126.84,127.4,126.84,127.22,69900.0,104.4296,104.8907,104.4296,104.7425,69900.0
2014-01-14 11:00:00,127.23,127.46,126.97,127.32,68400.0,104.7507,104.9401,104.5366,104.8248,68400.0
2014-01-14 11:30:00,127.32,127.56,127.29,127.48,69800.0,104.8248,105.0224,104.8001,104.9565,69800.0
2014-01-14 12:00:00,127.49,127.88,127.39,127.88,41200.0,104.9648,105.2859,104.8824,105.2859,41200.0
2014-01-14 12:30:00,127.87,128.05,127.72,127.87,44800.0,105.2776,105.4258,105.1541,105.2776,44800.0
2014-01-14 13:00:00,127.9,128.03,127.77,127.9,26400.0,105.3023,105.4093,105.1953,105.3023,26400.0
2014-01-14 13:30:00,127.9,127.98,127.64,127.7,40000.0,105.3023,105.3682,105.0883,105.1377,40000.0
2014-01-14 14:00:00,127.71,127.71,127.38,127.64,38200.0,105.1459,105.1459,104.8742,105.0883,38200.0
2014-01-14 14:30:00,127.66,127.77,127.58,127.71,44900.0,105.1047,105.1953,105.0389,105.1459,44900.0
2014-01-14 15:00:00,127.71,127.9,127.65,127.76,52400.0,105.1459,105.3023,105.0965,105.1871,52400.0
2014-01-14 15:30:00,127.76,127.83,127.61,127.76,146000.0,105.1871,105.2447,105.0636,105.1871,146000.0
2014-01-15 09:30:00,128.14,128.98,128.0,128.46,68100.0,105.4999,106.1915,105.3846,105.7634,68100.0
2014-01-15 10:00:00,128.46,128.74,128.41,128.72,34400.0,105.7634,105.9939,105.7222,105.9774,34400.0
2014-01-15 10:30:00,128.7,128.85,128.57,128.75,28700.0,105.961,106.0845,105.8539,106.0021,28700.0
2014-01-15 11:00:00,128.73,128.89,128.56,128.64,88500.0,105.9857,106.1174,105.8457,105.9116,88500.0
2014-01-15 11:30:00,128.63,128.81,128.63,128.79,47200.0,105.9033,106.0515,105.9033,106.0351,47200.0
2014-01-15 12:00:00,128.81,128.92,128.51,128.61,42900.0,106.0515,106.1421,105.8045,105.8869,42900.0
2014-01-15 12:30:00,128.6,128.73,128.55,128.68,42500.0,105.8786,105.9857,105.8375,105.9445,42500.0
2014-01-15 13:00:00,128.72,128.76,128.57,128.6,20100.0,105.9774,106.0104,105.8539,105.8786,20100.0
2014-01-15 13:30:00,128.58,128.79,128.56,128.59,29900.0,105.8622,106.0351,105.8457,105.8704,29900.0
2014-01-15 14:00:00,128.61,128.9,128.56,128.79,27500.0,105.8869,106.1256,105.8457,106.0351,27500.0
2014-01-15 14:30:00,128.79,128.97,128.75,128.97,28500.0,106.0351,106.1833,106.0021,106.1833,28500.0
2014-01-15 15:00:00,128.92,129.04,128.67,128.84,41200.0,106.1421,106.2409,105.9363,106.0762,41200.0
2014-01-15 15:30:00,128.85,128.98,128.73,128.96,109400.0,106.0845,106.1915,105.9857,106.175,109400.0
2014-01-16 09:30:00,128.22,129.25,128.11,129.07,53000.0,105.5658,106.4138,105.4752,106.2656,53000.0
2014-01-16 10:00:00,129.0,129.1,128.69,129.02,46600.0,106.208,106.2903,105.9527,106.2244,46600.0
2014-01-16 10:30:00,128.95,129.12,128.87,129.0,59700.0,106.1668,106.3068,106.1009,106.208,59700.0
2014-01-16 11:00:00,128.97,129.15,128.71,128.79,35500.0,106.1833,106.3315,105.9692,106.0351,35500.0
2014-01-16 11:30:00,128.8,129.25,128.77,129.08,25300.0,106.0433,106.4138,106.0186,106.2738,25300.0
2014-01-16 12:00:00,129.07,129.11,128.84,128.89,18100.0,106.2656,106.2985,106.0762,106.1174,18100.0
2014-01-16 12:30:00,128.9,129.17,128.86,128.99,25600.0,106.1256,106.3479,106.0927,106.1997,25600.0
2014-01-16 13:00:00,128.98,129.08,128.82,129.03,33700.0,106.1915,106.2738,106.0598,106.2327,33700.0
2014-01-16 13:30:00,129.01,129.02,128.84,128.87,32000.0,106.2162,106.2244,106.0762,106.1009,32000.0
2014-01-16 14:00:00,128.88,129.05,128.77,128.81,66900.0,106.1092,106.2491,106.0186,106.0515,66900.0
2014-01-16 14:30:00,128.85,129.02,128.76,129.0,52400.0,106.0845,106.2244,106.0104,106.208,52400.0
2014-01-16 15:00:00,129.0,129.12,128.81,129.01,84300.0,106.208,106.3068,106.0515,106.2162,84300.0
2014-01-16 15:30:00,129.01,129.23,128.93,129.18,178800.0,106.2162,106.3973,106.1503,106.3562,178800.0
2014-01-17 09:30:00,129.25,129.4,128.8,128.9,146300.0,106.4138,106.5373,106.0433,106.1256,146300.0
2014-01-17 10:00:00,128.91,129.11,128.72,128.98,82700.0,106.1339,106.2985,105.9774,106.1915,82700.0
2014-01-17 10:30:00,128.93,129.31,128.9,129.25,149100.0,106.1503,106.4632,106.1256,106.4138,149100.0
2014-01-17 11:00:00,129.25,129.37,129.01,129.03,58600.0,106.4138,106.5126,106.2162,106.2327,58600.0
2014-01-17 11:30:00,129.04,129.24,129.01,129.04,44600.0,106.2409,106.4056,106.2162,106.2409,44600.0
2014-01-17 12:00:00,129.05,129.24,129.02,129.19,61000.0,106.2491,106.4056,106.2244,106.3644,61000.0
2014-01-17 12:30:00,129.12,129.2,128.94,129.0,78800.0,106.3068,106.3726,106.1586,106.208,78800.0
2014-01-17 13:00:00,129.04,129.06,128.7,128.88,88000.0,106.2409,106.2574,105.961,106.1092,88000.0
2014-01-17 13:30:00,128.84,128.9,128.74,128.85,47100.0,106.0762,106.1256,105.9939,106.0845,47100.0
2014-01-17 14:00:00,128.82,128.82,128.44,128.48,78000.0,106.0598,106.0598,105.7469,105.7798,78000.0
2014-01-17 14:30:00,128.48,128.51,128.05,128.07,74600.0,105.7798,105.8045,105.4258,105.4423,74600.0
2014-01-17 15:00:00,128.1,128.32,127.68,127.68,143700.0,105.467,105.6481,105.1212,105.1212,143700.0
2014-01-17 15:30:00,127.7,127.71,127.32,127.43,277100.0,105.1377,105.1459,104.8248,104.9154,277100.0
2014-01-21 09:30:00,128.38,128.97,127.32,127.81,273900.0,105.6975,106.1833,104.8248,105.2282,273900.0
2014-01-21 10:00:00,127.8,128.0,126.93,127.01,141600.0,105.22,105.3846,104.5037,104.5696,141600.0
2014-01-21 10:30:00,126.99,127.34,126.87,127.27,121600.0,104.5531,104.8413,104.4543,104.7836,121600.0
2014-01-21 11:00:00,127.27,127.27,126.43,126.56,51900.0,104.7836,104.7836,104.092,104.1991,51900.0
2014-01-21 11:30:00,126.56,126.58,126.17,126.28,67200.0,104.1991,104.2155,103.878,103.9685,67200.0
2014-01-21 12:00:00,126.3,126.64,126.05,126.52,61600.0,103.985,104.2649,103.7792,104.1661,61600.0
2014-01-21 12:30:00,126.46,126.52,126.35,126.43,70400.0,104.1167,104.1661,104.0262,104.092,70400.0
2014-01-21 13:00:00,126.4,126.64,126.4,126.46,52700.0,104.0673,104.2649,104.0673,104.1167,52700.0
2014-01-21 13:30:00,126.45,126.76,126.45,126.58,54800.0,104.1085,104.3637,104.1085,104.2155,54800.0
2014-01-21 14:00:00,126.57,126.9,126.56,126.66,50100.0,104.2073,104.479,104.1991,104.2814,50100.0
2014-01-21 14:30:00,126.67,126.79,126.51,126.51,72800.0,104.2896,104.3884,104.1579,104.1579,72800.0
2014-01-21 15:00:00,126.51,126.51,126.07,126.12,188800.0,104.1579,104.1579,103.7956,103.8368,188800.0
2014-01-21 15:30:00,126.13,126.84,126.09,126.81,347000.0,103.845,104.4296,103.8121,104.4049,347000.0
2014-01-22 09:30:00,123.64,124.5,122.05,122.88,302200.0,101.795,102.503,100.4859,101.1693,302200.0
2014-01-22 10:00:00,122.99,123.32,122.51,122.61,176300.0,101.2598,101.5315,100.8646,100.947,176300.0
2014-01-22 10:30:00,122.59,122.85,121.75,122.28,234900.0,100.9305,101.1446,100.2389,100.6753,234900.0
2014-01-22 11:00:00,122.29,122.52,121.75,121.97,182500.0,100.6835,100.8729,100.2389,100.42,182500.0
2014-01-22 11:30:00,121.98,122.79,121.8,121.83,208600.0,100.4283,101.0952,100.2801,100.3048,208600.0
2014-01-22 12:00:00,121.87,122.34,121.8,121.91,175400.0,100.3377,100.7247,100.2801,100.3706,175400.0
2014-01-22 12:30:00,121.9,122.31,121.53,122.21,177100.0,100.3624,100.7,100.0578,100.6176,177100.0
2014-01-22 13:00:00,122.21,122.89,122.21,122.55,104800.0,100.6176,101.1775,100.6176,100.8976,104800.0
2014-01-22 13:30:00,122.55,122.63,122.2,122.6,49800.0,100.8976,100.9634,100.6094,100.9387,49800.0
2014-01-22 14:00:00,122.61,122.78,122.44,122.76,70000.0,100.947,101.0869,100.807,101.0705,70000.0
2014-01-22 14:30:00,122.77,123.61,122.77,123.06,159600.0,101.0787,101.7703,101.0787,101.3175,159600.0
2014-01-22 15:00:00,123.08,123.2,122.58,122.94,126900.0,101.3339,101.4327,100.9223,101.2187,126900.0
2014-01-22 15:30:00,122.95,123.11,122.33,122.45,425700.0,101.2269,101.3586,100.7164,100.8152,425700.0
2014-01-23 09:30:00,120.92,121.41,119.8,120.0,271900.0,99.5556,99.959,98.6334,98.7981,271900.0
2014-01-23 10:00:00,120.01,120.48,119.48,119.54,175100.0,98.8063,99.1933,98.37,98.4194,175100.0
2014-01-23 10:30:00,119.59,119.59,119.0,119.28,114600.0,98.4605,98.4605,97.9748,98.2053,114600.0
2014-01-23 11:00:00,119.28,119.31,118.89,118.99,112100.0,98.2053,98.23,97.8842,97.9666,112100.0
2014-01-23 11:30:00,119.0,119.34,119.0,119.08,58800.0,97.9748,98.2547,97.9748,98.0407,58800.0
2014-01-23 12:00:00,119.07,119.26,118.9,118.91,64700.0,98.0324,98.1889,97.8925,97.9007,64700.0
2014-01-23 12:30:00,118.9,119.0,118.65,118.72,62200.0,97.8925,97.9748,97.6866,97.7443,62200.0
2014-01-23 13:00:00,118.71,119.06,118.67,118.95,85600.0,97.736,98.0242,97.7031,97.9336,85600.0
2014-01-23 13:30:00,118.93,118.96,118.51,118.63,76800.0,97.9172,97.9419,97.5714,97.6702,76800.0
2014-01-23 14:00:00,118.62,119.04,118.62,119.04,90500.0,97.6619,98.0077,97.6619,98.0077,90500.0
2014-01-23 14:30:00,119.06,119.06,118.65,118.73,144200.0,98.0242,98.0242,97.6866,97.7525,144200.0
2014-01-23 15:00:00,118.75,118.75,118.53,118.64,135700.0,97.769,97.769,97.5878,97.6784,135700.0
2014-01-23 15:30:00,118.64,118.94,118.53,118.79,342000.0,97.6784,97.9254,97.5878,97.8019,342000.0
2014-01-24 09:30:00,118.41,118.57,117.44,117.76,139300.0,97.489,97.6208,96.6904,96.9539,139300.0
2014-01-24 10:00:00,117.73,118.05,117.26,117.51,128600.0,96.9292,97.1926,96.5422,96.748,128600.0
2014-01-24 10:30:00,117.5,117.5,116.74,116.84,154900.0,96.7398,96.7398,96.1141,96.1964,154900.0
2014-01-24 11:00:00,116.83,116.97,116.09,116.13,56500.0,96.1882,96.3035,95.5789,95.6119,56500.0
2014-01-24 11:30:00,116.14,116.62,116.03,116.6,44400.0,95.6201,96.0153,95.5295,95.9988,44400.0
2014-01-24 12:00:00,116.61,116.72,116.12,116.19,81200.0,96.0071,96.0976,95.6036,95.6613,81200.0
2014-01-24 12:30:00,116.2,116.25,115.91,115.99,59800.0,95.6695,95.7107,95.4307,95.4966,59800.0
2014-01-24 13:00:00,115.99,116.1,115.63,115.64,67000.0,95.4966,95.5872,95.2002,95.2084,67000.0
2014-01-24 13:30:00,115.67,116.05,115.64,115.75,77400.0,95.2331,95.546,95.2084,95.299,77400.0
2014-01-24 14:00:00,115.75,115.75,115.25,115.28,62900.0,95.299,95.299,94.8873,94.912,62900.0
2014-01-24 14:30:00,115.25,115.36,115.07,115.28,69200.0,94.8873,94.9779,94.7392,94.912,69200.0
2014-01-24 15:00:00,115.25,115.27,114.7,114.93,99000.0,94.8873,94.9038,94.4345,94.6239,99000.0
2014-01-24 15:30:00,114.92,115.16,114.64,114.64,327200.0,94.6157,94.8133,94.3851,94.3851,327200.0
2014-01-27 09:30:00,115.54,115.98,115.04,115.53,99700.0,95.1261,95.4884,94.7145,95.1179,99700.0
2014-01-27 10:00:00,115.51,115.69,114.52,114.55,72900.0,95.1014,95.2496,94.2863,94.311,72900.0
2014-01-27 10:30:00,114.59,114.92,114.33,114.56,112400.0,94.344,94.6157,94.1299,94.3193,112400.0
2014-01-27 11:00:00,114.59,114.8,114.38,114.42,77700.0,94.344,94.5169,94.1711,94.204,77700.0
2014-01-27 11:30:00,114.37,114.37,113.45,113.53,46700.0,94.1628,94.1628,93.4054,93.4712,46700.0
2014-01-27 12:00:00,113.53,113.68,113.1,113.37,52900.0,93.4712,93.5947,93.1172,93.3395,52900.0
2014-01-27 12:30:00,113.36,113.47,113.1,113.12,115800.0,93.3313,93.4218,93.1172,93.1337,115800.0
2014-01-27 13:00:00,113.13,113.79,112.98,113.68,73600.0,93.1419,93.6853,93.0184,93.5947,73600.0
2014-01-27 13:30:00,113.7,114.31,113.58,114.04,55000.0,93.6112,94.1134,93.5124,93.8911,55000.0
2014-01-27 14:00:00,114.07,114.48,114.07,114.39,195900.0,93.9158,94.2534,93.9158,94.1793,195900.0
2014-01-27 14:30:00,114.33,115.13,114.3,114.99,173900.0,94.1299,94.7886,94.1052,94.6733,173900.0
2014-01-27 15:00:00,114.99,115.36,114.9,115.0,165300.0,94.6733,94.9779,94.5992,94.6815,165300.0
2014-01-27 15:30:00,115.01,115.1,114.36,114.39,328300.0,94.6898,94.7639,94.1546,94.1793,328300.0
2014-01-28 09:30:00,114.82,115.73,114.62,115.62,172200.0,94.5333,95.2825,94.3687,95.192,172200.0
2014-01-28 10:00:00,115.67,116.4,115.62,116.24,233600.0,95.2331,95.8342,95.192,95.7024,233600.0
2014-01-28 10:30:00,116.26,116.37,116.05,116.2,265400.0,95.7189,95.8095,95.546,95.6695,265400.0
2014-01-28 11:00:00,116.2,116.38,115.54,115.71,173900.0,95.6695,95.8177,95.1261,95.2661,173900.0
2014-01-28 11:30:00,115.73,115.85,115.34,115.67,89800.0,95.2825,95.3813,94.9614,95.2331,89800.0
2014-01-28 12:00:00,115.73,115.89,115.37,115.44,156000.0,95.2825,95.4143,94.9861,95.0438,156000.0
2014-01-28 12:30:00,115.45,115.73,115.22,115.35,188000.0,95.052,95.2825,94.8627,94.9697,188000.0
2014-01-28 13:00:00,115.38,115.49,115.22,115.37,86900.0,94.9944,95.0849,94.8627,94.9861,86900.0
2014-01-28 13:30:00,115.4,115.41,115.2,115.23,303600.0,95.0108,95.0191,94.8462,94.8709,303600.0
2014-01-28 14:00:00,115.21,115.38,115.18,115.21,298300.0,94.8544,94.9944,94.8297,94.8544,298300.0
2014-01-28 14:30:00,115.23,115.31,115.03,115.21,190300.0,94.8709,94.9367,94.7062,94.8544,190300.0
2014-01-28 15:00:00,115.25,115.55,115.12,115.31,116600.0,94.8873,95.1343,94.7803,94.9367,116600.0
2014-01-28 15:30:00,115.3,115.44,115.15,115.24,259000.0,94.9285,95.0438,94.805,94.8791,259000.0
2014-01-29 09:30:00,114.41,115.61,114.23,115.29,95700.0,94.1958,95.1837,94.0476,94.9203,95700.0
2014-01-29 10:00:00,115.3,115.97,114.73,115.0,59800.0,94.9285,95.4801,94.4592,94.6815,59800.0
2014-01-29 10:30:00,115.12,115.65,114.86,114.9,66400.0,94.7803,95.2167,94.5663,94.5992,66400.0
2014-01-29 11:00:00,114.93,115.93,114.89,115.88,52500.0,94.6239,95.4472,94.591,95.406,52500.0
2014-01-29 11:30:00,115.89,115.97,115.3,115.94,72100.0,95.4143,95.4801,94.9285,95.4554,72100.0
2014-01-29 12:00:00,115.94,115.98,115.33,115.33,28000.0,95.4554,95.4884,94.9532,94.9532,28000.0
2014-01-29 12:30:00,115.31,115.37,114.94,115.01,46800.0,94.9367,94.9861,94.6321,94.6898,46800.0
2014-01-29 13:00:00,115.0,115.08,114.77,114.88,30300.0,94.6815,94.7474,94.4922,94.5827,30300.0
2014-01-29 13:30:00,114.88,115.14,114.84,115.1,15900.0,94.5827,94.7968,94.5498,94.7639,15900.0
2014-01-29 14:00:00,115.05,115.57,114.19,114.87,73800.0,94.7227,95.1508,94.0146,94.5745,73800.0
2014-01-29 14:30:00,114.93,115.12,114.45,114.45,58200.0,94.6239,94.7803,94.2287,94.2287,58200.0
2014-01-29 15:00:00,114.45,114.53,113.9,114.23,76300.0,94.2287,94.2946,93.7759,94.0476,76300.0
2014-01-29 15:30:00,114.22,114.67,113.99,114.0,193400.0,94.0393,94.4098,93.85,93.8582,193400.0
2014-01-30 09:30:00,114.58,115.0,114.33,114.66,48100.0,94.3357,94.6815,94.1299,94.4016,48100.0
2014-01-30 10:00:00,114.56,114.77,114.18,114.43,64700.0,94.3193,94.4922,94.0064,94.2122,64700.0
2014-01-30 10:30:00,114.45,114.79,114.44,114.5,70900.0,94.2287,94.5086,94.2205,94.2699,70900.0
2014-01-30 11:00:00,114.51,114.74,114.35,114.5,62000.0,94.2781,94.4675,94.1464,94.2699,62000.0
2014-01-30 11:30:00,114.5,115.04,114.49,114.92,108800.0,94.2699,94.7145,94.2616,94.6157,108800.0
2014-01-30 12:00:00,114.92,115.04,114.82,114.84,75700.0,94.6157,94.7145,94.5333,94.5498,75700.0
2014-01-30 12:30:00,114.87,115.04,114.83,114.97,56100.0,94.5745,94.7145,94.5416,94.6568,56100.0
2014-01-30 13:00:00,114.95,115.0,114.77,114.77,31000.0,94.6404,94.6815,94.4922,94.4922,31000.0
2014-01-30 13:30:00,114.78,114.81,114.63,114.69,245500.0,94.5004,94.5251,94.3769,94.4263,245500.0
2014-01-30 14:00:00,114.68,114.68,114.4,114.49,34500.0,94.4181,94.4181,94.1875,94.2616,34500.0
2014-01-30 14:30:00,114.5,114.6,114.42,114.48,59500.0,94.2699,94.3522,94.204,94.2534,59500.0
2014-01-30 15:00:00,114.5,114.72,114.48,114.64,167300.0,94.2699,94.451,94.2534,94.3851,167300.0
2014-01-30 15:30:00,114.65,114.72,114.37,114.52,148900.0,94.3934,94.451,94.1628,94.2863,148900.0
2014-01-31 09:30:00,114.26,114.26,111.94,113.64,69000.0,94.0723,94.0723,92.1622,93.5618,69000.0
2014-01-31 10:00:00,113.54,114.04,113.35,113.35,71500.0,93.4795,93.8911,93.323,93.323,71500.0
2014-01-31 10:30:00,113.42,113.68,113.15,113.43,68200.0,93.3807,93.5947,93.1584,93.3889,68200.0
2014-01-31 11:00:00,113.34,114.02,113.33,113.9,105200.0,93.3148,93.8747,93.3066,93.7759,105200.0
2014-01-31 11:30:00,114.0,114.11,113.64,113.94,63400.0,93.8582,93.9488,93.5618,93.8088,63400.0
2014-01-31 12:00:00,113.96,114.0,113.58,113.66,59500.0,93.8253,93.8582,93.5124,93.5783,59500.0
2014-01-31 12:30:00,113.72,113.87,113.39,113.68,35300.0,93.6277,93.7512,93.356,93.5947,35300.0
2014-01-31 13:00:00,113.71,113.8,113.55,113.61,58600.0,93.6194,93.6935,93.4877,93.5371,58600.0
2014-01-31 13:30:00,113.65,114.12,113.56,114.08,76800.0,93.57,93.957,93.4959,93.9241,76800.0
2014-01-31 14:00:00,114.12,114.25,114.0,114.13,51500.0,93.957,94.064,93.8582,93.9652,51500.0
2014-01-31 14:30:00,114.12,114.19,113.84,113.87,55800.0,93.957,94.0146,93.7265,93.7512,55800.0
2014-01-31 15:00:00,113.85,113.94,113.55,113.59,43000.0,93.7347,93.8088,93.4877,93.5206,43000.0
2014-01-31 15:30:00,113.56,113.67,113.26,113.35,138600.0,93.4959,93.5865,93.2489,93.323,138600.0
2014-02-03 09:30:00,113.21,113.71,112.69,112.91,116100.0,93.2078,93.6194,92.7797,92.9608,116100.0
2014-02-03 10:00:00,112.85,112.85,111.23,111.49,115400.0,92.9114,92.9114,91.5776,91.7917,115400.0
2014-02-03 10:30:00,111.36,111.69,111.16,111.26,69000.0,91.6846,91.9563,91.52,91.6023,69000.0
2014-02-03 11:00:00,111.17,111.23,110.4,110.45,140800.0,91.5282,91.5776,90.8943,90.9354,140800.0
2014-02-03 11:30:00,110.45,110.62,110.15,110.2,109100.0,90.9354,91.0754,90.6884,90.7296,109100.0
2014-02-03 12:00:00,110.16,110.31,109.87,110.01,478800.0,90.6967,90.8202,90.4579,90.5732,478800.0
2014-02-03 12:30:00,110.04,110.36,109.87,109.98,189500.0,90.5979,90.8613,90.4579,90.5485,189500.0
2014-02-03 13:00:00,110.01,110.09,109.64,109.76,179200.0,90.5732,90.639,90.2685,90.3673,179200.0
2014-02-03 13:30:00,109.71,109.78,109.36,109.4,128500.0,90.3262,90.3838,90.038,90.0709,128500.0
2014-02-03 14:00:00,109.4,109.78,109.4,109.77,248300.0,90.0709,90.3838,90.0709,90.3756,248300.0
2014-02-03 14:30:00,109.74,109.95,109.44,109.44,52700.0,90.3509,90.5238,90.1039,90.1039,52700.0
2014-02-03 15:00:00,109.43,109.88,109.39,109.64,85800.0,90.0956,90.4661,90.0627,90.2685,85800.0
2014-02-03 15:30:00,109.67,109.77,109.12,109.41,213000.0,90.2932,90.3756,89.8404,90.0792,213000.0
2014-02-04 09:30:00,109.87,110.18,108.66,110.18,164100.0,90.4579,90.7131,89.4617,90.7131,164100.0
2014-02-04 10:00:00,110.21,111.07,110.13,111.0,239000.0,90.7378,91.4459,90.672,91.3883,239000.0
2014-02-04 10:30:00,111.02,111.68,110.84,110.99,121500.0,91.4047,91.9481,91.2565,91.38,121500.0
2014-02-04 11:00:00,110.88,111.2,110.6,110.81,72000.0,91.2895,91.5529,91.0589,91.2318,72000.0
2014-02-04 11:30:00,110.81,111.43,110.6,111.43,54200.0,91.2318,91.7423,91.0589,91.7423,54200.0
2014-02-04 12:00:00,111.49,111.66,110.97,110.97,69500.0,91.7917,91.9316,91.3636,91.3636,69500.0
2014-02-04 12:30:00,110.97,111.17,110.93,111.06,49400.0,91.3636,91.5282,91.3306,91.4376,49400.0
2014-02-04 13:00:00,111.09,111.32,110.73,110.82,59100.0,91.4623,91.6517,91.166,91.2401,59100.0
2014-02-04 13:30:00,110.84,110.89,110.26,110.33,78400.0,91.2565,91.2977,90.779,90.8366,78400.0
2014-02-04 14:00:00,110.34,110.4,110.15,110.31,98600.0,90.8449,90.8943,90.6884,90.8202,98600.0
2014-02-04 14:30:00,110.28,110.57,110.2,110.52,97300.0,90.7955,91.0342,90.7296,90.9931,97300.0
2014-02-04 15:00:00,110.52,111.03,110.47,110.48,145500.0,90.9931,91.4129,90.9519,90.9601,145500.0
2014-02-04 15:30:00,110.48,111.03,110.38,110.92,261600.0,90.9601,91.4129,90.8778,91.3224,261600.0
2014-02-05 09:30:00,111.11,112.11,110.41,111.08,159300.0,91.4788,92.3021,90.9025,91.4541,159300.0
2014-02-05 10:00:00,111.22,111.74,110.21,110.59,117700.0,91.5694,91.9975,90.7378,91.0507,117700.0
2014-02-05 10:30:00,110.6,111.33,110.46,111.26,65000.0,91.0589,91.6599,90.9437,91.6023,65000.0
2014-02-05 11:00:00,111.24,112.02,111.0,112.02,68400.0,91.5858,92.228,91.3883,92.228,68400.0
2014-02-05 11:30:00,112.01,112.69,111.81,112.54,120400.0,92.2198,92.7797,92.0551,92.6562,120400.0
2014-02-05 12:00:00,112.55,112.61,112.25,112.39,77500.0,92.6644,92.7138,92.4174,92.5327,77500.0
2014-02-05 12:30:00,112.37,112.45,112.16,112.44,51900.0,92.5162,92.5821,92.3433,92.5738,51900.0
2014-02-05 13:00:00,112.49,112.53,112.25,112.36,90400.0,92.615,92.6479,92.4174,92.508,90400.0
2014-02-05 13:30:00,112.37,112.45,112.23,112.35,99100.0,92.5162,92.5821,92.4009,92.4997,99100.0
2014-02-05 14:00:00,112.4,112.6,112.34,112.59,67700.0,92.5409,92.7056,92.4915,92.6973,67700.0
2014-02-05 14:30:00,112.58,112.75,112.5,112.59,141500.0,92.6891,92.8291,92.6232,92.6973,141500.0
2014-02-05 15:00:00,112.58,112.61,112.29,112.61,93000.0,92.6891,92.7138,92.4503,92.7138,93000.0
2014-02-05 15:30:00,112.58,112.88,112.45,112.64,291600.0,92.6891,92.9361,92.5821,92.7385,291600.0
2014-02-06 09:30:00,111.93,113.45,111.93,113.32,91100.0,92.541,93.7977,92.541,93.6902,91100.0
2014-02-06 10:00:00,113.31,113.68,113.17,113.24,93000.0,93.682,93.9879,93.5662,93.6241,93000.0
2014-02-06 10:30:00,113.24,113.84,113.18,113.75,80100.0,93.6241,94.1201,93.5745,94.0457,80100.0
2014-02-06 11:00:00,113.7,113.82,113.44,113.49,94900.0,94.0044,94.1036,93.7894,93.8308,94900.0
2014-02-06 11:30:00,113.49,113.8,113.47,113.61,120500.0,93.8308,94.0871,93.8142,93.93,120500.0
2014-02-06 12:00:00,113.57,113.65,113.46,113.55,61400.0,93.8969,93.9631,93.806,93.8804,61400.0
2014-02-06 12:30:00,113.54,113.72,113.5,113.56,43000.0,93.8721,94.0209,93.839,93.8886,43000.0
2014-02-06 13:00:00,113.5,113.63,113.43,113.44,86600.0,93.839,93.9465,93.7812,93.7894,86600.0
2014-02-06 13:30:00,113.46,113.67,113.37,113.39,41500.0,93.806,93.9796,93.7316,93.7481,41500.0
2014-02-06 14:00:00,113.39,113.72,113.39,113.72,51700.0,93.7481,94.0209,93.7481,94.0209,51700.0
2014-02-06 14:30:00,113.72,114.03,113.72,113.99,99200.0,94.0209,94.2772,94.0209,94.2442,99200.0
2014-02-06 15:00:00,114.0,114.26,113.87,114.26,172200.0,94.2524,94.4674,94.1449,94.4674,172200.0
2014-02-06 15:30:00,114.27,114.37,114.08,114.31,329200.0,94.4757,94.5583,94.3186,94.5087,329200.0
2014-02-07 09:30:00,114.93,116.62,114.74,116.27,190600.0,95.0213,96.4186,94.8642,96.1292,190600.0
2014-02-07 10:00:00,116.35,116.59,115.79,116.0,312600.0,96.1953,96.3938,95.7324,95.906,312600.0
2014-02-07 10:30:00,116.0,116.72,115.79,116.58,200300.0,95.906,96.5013,95.7324,96.3855,200300.0
2014-02-07 11:00:00,116.61,116.62,116.1,116.14,168400.0,96.4103,96.4186,95.9887,96.0217,168400.0
2014-02-07 11:30:00,116.15,117.02,116.15,116.99,185800.0,96.03,96.7493,96.03,96.7245,185800.0
2014-02-07 12:00:00,116.97,117.49,116.88,117.36,175200.0,96.708,97.1379,96.6335,97.0304,175200.0
2014-02-07 12:30:00,117.37,117.59,117.32,117.52,200600.0,97.0387,97.2206,96.9973,97.1627,200600.0
2014-02-07 13:00:00,117.51,117.66,117.17,117.2,135900.0,97.1544,97.2784,96.8733,96.8981,135900.0
2014-02-07 13:30:00,117.17,118.31,117.17,118.18,156900.0,96.8733,97.8158,96.8733,97.7083,156900.0
2014-02-07 14:00:00,118.21,118.35,118.05,118.18,130100.0,97.7332,97.8489,97.6009,97.7083,130100.0
2014-02-07 14:30:00,118.17,118.41,117.83,118.35,194000.0,97.7001,97.8985,97.419,97.8489,194000.0
2014-02-07 15:00:00,118.38,118.78,118.25,118.78,153600.0,97.8737,98.2044,97.7662,98.2044,153600.0
2014-02-07 15:30:00,118.76,119.03,118.52,118.67,439500.0,98.1879,98.4111,97.9895,98.1135,439500.0
2014-02-10 09:30:00,118.29,118.32,117.1,117.56,165000.0,97.7993,97.8241,96.8154,97.1957,165000.0
2014-02-10 10:00:00,117.51,117.51,116.73,116.98,108900.0,97.1544,97.1544,96.5095,96.7162,108900.0
2014-02-10 10:30:00,116.97,117.06,116.09,116.09,77600.0,96.708,96.7824,95.9804,95.9804,77600.0
2014-02-10 11:00:00,116.09,116.27,115.92,116.24,124500.0,95.9804,96.1292,95.8398,96.1044,124500.0
2014-02-10 11:30:00,116.26,116.41,116.08,116.27,105200.0,96.1209,96.245,95.9721,96.1292,105200.0
2014-02-10 12:00:00,116.32,116.38,115.96,116.06,154000.0,96.1705,96.2202,95.8729,95.9556,154000.0
2014-02-10 12:30:00,116.06,116.17,115.99,116.12,43300.0,95.9556,96.0465,95.8977,96.0052,43300.0
2014-02-10 13:00:00,116.13,116.2,115.9,115.96,44400.0,96.0135,96.0713,95.8233,95.8729,44400.0
2014-02-10 13:30:00,115.97,116.04,115.61,115.66,82300.0,95.8812,95.939,95.5835,95.6249,82300.0
2014-02-10 14:00:00,115.66,116.12,115.65,115.84,107300.0,95.6249,96.0052,95.6166,95.7737,107300.0
2014-02-10 14:30:00,115.85,116.02,115.33,115.44,115400.0,95.782,95.9225,95.352,95.443,115400.0
2014-02-10 15:00:00,115.48,115.6,115.43,115.44,93900.0,95.4761,95.5753,95.4347,95.443,93900.0
2014-02-10 15:30:00,115.47,115.64,115.33,115.55,179500.0,95.4678,95.6083,95.352,95.5339,179500.0
2014-02-11 09:30:00,115.91,116.64,115.41,116.0,154100.0,95.8316,96.4351,95.4182,95.906,154100.0
2014-02-11 10:00:00,115.95,116.07,115.32,115.64,82400.0,95.8646,95.9639,95.3438,95.6083,82400.0
2014-02-11 10:30:00,115.64,115.65,115.0,115.18,63700.0,95.6083,95.6166,95.0792,95.228,63700.0
2014-02-11 11:00:00,115.18,115.9,114.98,115.88,89200.0,95.228,95.8233,95.0627,95.8068,89200.0
2014-02-11 11:30:00,115.95,116.08,115.76,115.96,89700.0,95.8646,95.9721,95.7076,95.8729,89700.0
2014-02-11 12:00:00,115.96,116.02,115.77,115.89,44300.0,95.8729,95.9225,95.7158,95.815,44300.0
2014-02-11 12:30:00,115.87,115.98,115.77,115.87,66500.0,95.7985,95.8894,95.7158,95.7985,66500.0
2014-02-11 13:00:00,115.9,116.35,115.84,116.22,42300.0,95.8233,96.1953,95.7737,96.0879,42300.0
2014-02-11 13:30:00,116.26,116.34,116.06,116.14,38600.0,96.1209,96.1871,95.9556,96.0217,38600.0
2014-02-11 14:00:00,116.12,116.2,115.79,115.84,129800.0,96.0052,96.0713,95.7324,95.7737,129800.0
2014-02-11 14:30:00,115.84,116.36,115.81,116.33,121100.0,95.7737,96.2036,95.7489,96.1788,121100.0
2014-02-11 15:00:00,116.34,116.74,116.32,116.35,85800.0,96.1871,96.5178,96.1705,96.1953,85800.0
2014-02-11 15:30:00,116.34,116.52,116.25,116.51,297600.0,96.1871,96.3359,96.1127,96.3276,297600.0
2014-02-12 09:30:00,116.64,117.3,116.32,117.08,53100.0,96.4351,96.9808,96.1705,96.7989,53100.0
2014-02-12 10:00:00,117.11,117.66,117.01,117.12,108100.0,96.8237,97.2784,96.741,96.832,108100.0
2014-02-12 10:30:00,117.04,117.11,116.95,117.0,110100.0,96.7658,96.8237,96.6914,96.7328,110100.0
2014-02-12 11:00:00,117.0,117.09,116.84,116.94,20000.0,96.7328,96.8072,96.6005,96.6831,20000.0
2014-02-12 11:30:00,116.99,117.08,116.86,116.96,31200.0,96.7245,96.7989,96.617,96.6997,31200.0
2014-02-12 12:00:00,116.96,117.33,116.87,117.33,38600.0,96.6997,97.0056,96.6253,97.0056,38600.0
2014-02-12 12:30:00,117.36,117.44,117.09,117.17,21700.0,97.0304,97.0965,96.8072,96.8733,21700.0
2014-02-12 13:00:00,117.17,117.3,117.02,117.28,22100.0,96.8733,96.9808,96.7493,96.9643,22100.0
2014-02-12 13:30:00,117.28,117.37,117.19,117.35,40600.0,96.9643,97.0387,96.8898,97.0221,40600.0
2014-02-12 14:00:00,117.34,117.45,117.23,117.24,24400.0,97.0139,97.1048,96.9229,96.9312,24400.0
2014-02-12 14:30:00,117.23,117.23,116.82,116.86,38200.0,96.9229,96.9229,96.5839,96.617,38200.0
2014-02-12 15:00:00,116.87,117.2,116.87,116.98,41100.0,96.6253,96.8981,96.6253,96.7162,41100.0
2014-02-12 15:30:00,116.98,117.21,116.89,117.2,71900.0,96.7162,96.9064,96.6418,96.8981,71900.0
2014-02-13 09:30:00,114.97,116.28,114.97,115.96,98100.0,95.0544,96.1375,95.0544,95.8729,98100.0
2014-02-13 10:00:00,116.01,116.84,116.01,116.73,72100.0,95.9142,96.6005,95.9142,96.5095,72100.0
2014-02-13 10:30:00,116.66,117.41,116.57,117.34,43200.0,96.4517,97.0717,96.3772,97.0139,43200.0
2014-02-13 11:00:00,117.29,117.83,117.14,117.66,97400.0,96.9725,97.419,96.8485,97.2784,97400.0
2014-02-13 11:30:00,117.66,117.73,117.27,117.3,26200.0,97.2784,97.3363,96.956,96.9808,26200.0
2014-02-13 12:00:00,117.31,117.32,116.95,117.02,35400.0,96.9891,96.9973,96.6914,96.7493,35400.0
2014-02-13 12:30:00,117.02,117.12,116.92,117.05,27100.0,96.7493,96.832,96.6666,96.7741,27100.0
2014-02-13 13:00:00,117.01,117.41,116.99,117.26,28700.0,96.741,97.0717,96.7245,96.9477,28700.0
2014-02-13 13:30:00,117.28,117.33,117.02,117.02,55500.0,96.9643,97.0056,96.7493,96.7493,55500.0
2014-02-13 14:00:00,117.06,117.1,116.75,116.8,76700.0,96.7824,96.8154,96.5261,96.5674,76700.0
2014-02-13 14:30:00,116.78,116.99,116.74,116.91,71000.0,96.5509,96.7245,96.5178,96.6583,71000.0
2014-02-13 15:00:00,116.9,117.01,116.69,116.73,85300.0,96.6501,96.741,96.4765,96.5095,85300.0
2014-02-13 15:30:00,116.78,116.79,116.58,116.74,236900.0,96.5509,96.5591,96.3855,96.5178,236900.0
2014-02-14 09:30:00,117.03,117.75,116.68,116.89,67000.0,96.7576,97.3528,96.4682,96.6418,67000.0
2014-02-14 10:00:00,116.98,117.59,116.45,117.53,60200.0,96.7162,97.2206,96.278,97.1709,60200.0
2014-02-14 10:30:00,117.54,117.65,117.18,117.18,54800.0,97.1792,97.2702,96.8816,96.8816,54800.0
2014-02-14 11:00:00,117.21,117.45,117.13,117.4,21500.0,96.9064,97.1048,96.8402,97.0635,21500.0
2014-02-14 11:30:00,117.41,117.76,117.38,117.5,106800.0,97.0717,97.3611,97.0469,97.1461,106800.0
2014-02-14 12:00:00,117.48,117.91,117.37,117.82,41300.0,97.1296,97.4851,97.0387,97.4107,41300.0
2014-02-14 12:30:00,117.84,118.05,117.78,117.85,42800.0,97.4272,97.6009,97.3776,97.4355,42800.0
2014-02-14 13:00:00,117.89,117.99,117.82,117.99,22100.0,97.4686,97.5513,97.4107,97.5513,22100.0
2014-02-14 13:30:00,118.0,118.26,117.92,118.22,34500.0,97.5595,97.7745,97.4934,97.7414,34500.0
2014-02-14 14:00:00,118.21,118.25,118.05,118.09,59500.0,97.7332,97.7662,97.6009,97.6339,59500.0
2014-02-14 14:30:00,118.11,118.26,118.09,118.19,37200.0,97.6505,97.7745,97.6339,97.7166,37200.0
2014-02-14 15:00:00,118.19,118.27,118.04,118.06,38900.0,97.7166,97.7828,97.5926,97.6091,38900.0
2014-02-14 15:30:00,118.05,118.16,117.77,117.85,156400.0,97.6009,97.6918,97.3694,97.4355,156400.0
2014-02-18 09:30:00,118.26,118.86,117.81,118.1,103200.0,97.7745,98.2706,97.4024,97.6422,103200.0
2014-02-18 10:00:00,118.08,118.25,117.67,118.02,88600.0,97.6257,97.7662,97.2867,97.5761,88600.0
2014-02-18 10:30:00,118.11,118.23,117.97,118.06,58400.0,97.6505,97.7497,97.5347,97.6091,58400.0
2014-02-18 11:00:00,118.08,118.28,117.98,118.0,84800.0,97.6257,97.791,97.543,97.5595,84800.0
2014-02-18 11:30:00,118.01,118.14,117.96,118.0,51100.0,97.5678,97.6753,97.5265,97.5595,51100.0
2014-02-18 12:00:00,118.01,118.04,117.83,117.95,40200.0,97.5678,97.5926,97.419,97.5182,40200.0
2014-02-18 12:30:00,117.95,118.09,117.94,118.06,35400.0,97.5182,97.6339,97.5099,97.6091,35400.0
2014-02-18 13:00:00,118.05,118.12,117.86,117.87,36800.0,97.6009,97.6587,97.4438,97.452,36800.0
2014-02-18 13:30:00,117.85,117.85,117.49,117.58,36900.0,97.4355,97.4355,97.1379,97.2123,36900.0
2014-02-18 14:00:00,117.6,117.66,117.47,117.5,31500.0,97.2288,97.2784,97.1213,97.1461,31500.0
2014-02-18 14:30:00,117.5,117.7,117.48,117.69,45800.0,97.1461,97.3115,97.1296,97.3032,45800.0
2014-02-18 15:00:00,117.7,117.85,117.66,117.85,51600.0,97.3115,97.4355,97.2784,97.4355,51600.0
2014-02-18 15:30:00,117.86,117.96,117.76,117.87,112300.0,97.4438,97.5265,97.3611,97.452,112300.0
2014-02-19 09:30:00,117.59,118.65,117.3,118.4,164500.0,97.2206,98.0969,96.9808,97.8902,164500.0
2014-02-19 10:00:00,118.5,118.91,118.27,118.6,114900.0,97.9729,98.3119,97.7828,98.0556,114900.0
2014-02-19 10:30:00,118.61,118.73,118.4,118.47,81600.0,98.0639,98.1631,97.8902,97.9481,81600.0
2014-02-19 11:00:00,118.47,118.57,118.27,118.48,64700.0,97.9481,98.0308,97.7828,97.9564,64700.0
2014-02-19 11:30:00,118.5,118.65,118.06,118.06,144100.0,97.9729,98.0969,97.6091,97.6091,144100.0
2014-02-19 12:00:00,117.92,118.09,117.33,117.59,27800.0,97.4934,97.6339,97.0056,97.2206,27800.0
2014-02-19 12:30:00,117.59,117.72,117.47,117.68,13200.0,97.2206,97.328,97.1213,97.295,13200.0
2014-02-19 13:00:00,117.72,117.96,117.6,117.88,27000.0,97.328,97.5265,97.2288,97.4603,27000.0
2014-02-19 13:30:00,117.88,118.04,117.75,117.83,53100.0,97.4603,97.5926,97.3528,97.419,53100.0
2014-02-19 14:00:00,117.81,118.03,117.44,117.57,112200.0,97.4024,97.5843,97.0965,97.204,112200.0
2014-02-19 14:30:00,117.56,117.61,117.33,117.5,64300.0,97.1957,97.2371,97.0056,97.1461,64300.0
2014-02-19 15:00:00,117.5,117.55,117.05,117.07,67500.0,97.1461,97.1875,96.7741,96.7906,67500.0
2014-02-19 15:30:00,117.05,117.08,116.69,116.76,112100.0,96.7741,96.7989,96.4765,96.5343,112100.0
2014-02-20 09:30:00,116.82,117.92,116.77,117.77,110700.0,96.5839,97.4934,96.5426,97.3694,110700.0
2014-02-20 10:00:00,117.63,118.19,117.35,117.95,116300.0,97.2536,97.7166,97.0221,97.5182,116300.0
2014-02-20 10:30:00,118.0,118.48,117.97,118.14,105300.0,97.5595,97.9564,97.5347,97.6753,105300.0
2014-02-20 11:00:00,118.16,118.21,117.59,117.65,36100.0,97.6918,97.7332,97.2206,97.2702,36100.0
2014-02-20 11:30:00,117.66,118.09,117.65,117.85,42500.0,97.2784,97.6339,97.2702,97.4355,42500.0
2014-02-20 12:00:00,117.86,117.91,117.74,117.88,94100.0,97.4438,97.4851,97.3446,97.4603,94100.0
2014-02-20 12:30:00,117.89,117.96,117.8,117.82,71700.0,97.4686,97.5265,97.3942,97.4107,71700.0
2014-02-20 13:00:00,117.85,117.95,117.82,117.87,68000.0,97.4355,97.5182,97.4107,97.452,68000.0
2014-02-20 13:30:00,117.86,117.91,117.81,117.82,50600.0,97.4438,97.4851,97.4024,97.4107,50600.0
2014-02-20 14:00:00,117.84,117.87,117.58,117.7,44700.0,97.4272,97.452,97.2123,97.3115,44700.0
2014-02-20 14:30:00,117.71,117.85,117.69,117.79,82600.0,97.3198,97.4355,97.3032,97.3859,82600.0
2014-02-20 15:00:00,117.79,117.86,117.69,117.8,89200.0,97.3859,97.4438,97.3032,97.3942,89200.0
2014-02-20 15:30:00,117.8,117.86,117.76,117.76,166900.0,97.3942,97.4438,97.3611,97.3611,166900.0
2014-02-21 09:30:00,118.15,118.67,117.75,118.04,156700.0,97.6835,98.1135,97.3528,97.5926,156700.0
2014-02-21 10:00:00,118.07,118.75,118.05,118.41,108900.0,97.6174,98.1796,97.6009,97.8985,108900.0
2014-02-21 10:30:00,118.41,118.64,118.41,118.45,65400.0,97.8985,98.0887,97.8985,97.9316,65400.0
2014-02-21 11:00:00,118.46,118.61,118.35,118.41,33600.0,97.9398,98.0639,97.8489,97.8985,33600.0
2014-02-21 11:30:00,118.48,118.6,118.4,118.41,41600.0,97.9564,98.0556,97.8902,97.8985,41600.0
2014-02-21 12:00:00,118.44,118.55,118.39,118.48,19200.0,97.9233,98.0143,97.882,97.9564,19200.0
2014-02-21 12:30:00,118.47,118.5,118.29,118.43,19700.0,97.9481,97.9729,97.7993,97.915,19700.0
2014-02-21 13:00:00,118.39,118.45,118.36,118.36,24500.0,97.882,97.9316,97.8572,97.8572,24500.0
2014-02-21 13:30:00,118.34,118.39,118.16,118.22,12100.0,97.8406,97.882,97.6918,97.7414,12100.0
2014-02-21 14:00:00,118.26,118.29,118.08,118.1,11700.0,97.7745,97.7993,97.6257,97.6422,11700.0
2014-02-21 14:30:00,118.09,118.09,117.89,117.91,24900.0,97.6339,97.6339,97.4686,97.4851,24900.0
2014-02-21 15:00:00,117.9,118.07,117.9,118.05,27300.0,97.4769,97.6174,97.4769,97.6009,27300.0
2014-02-21 15:30:00,118.05,118.08,117.71,117.83,119800.0,97.6009,97.6257,97.3198,97.419,119800.0
2014-02-24 09:30:00,117.95,118.99,117.95,118.35,123100.0,97.5182,98.378,97.5182,97.8489,123100.0
2014-02-24 10:00:00,118.4,118.44,118.2,118.27,111700.0,97.8902,97.9233,97.7249,97.7828,111700.0
2014-02-24 10:30:00,118.34,118.39,118.15,118.35,124400.0,97.8406,97.882,97.6835,97.8489,124400.0
2014-02-24 11:00:00,118.34,119.08,118.28,119.07,110000.0,97.8406,98.4524,97.791,98.4442,110000.0
2014-02-24 11:30:00,119.08,119.44,119.08,119.34,86800.0,98.4524,98.7501,98.4524,98.6674,86800.0
2014-02-24 12:00:00,119.34,119.39,119.29,119.29,59500.0,98.6674,98.7087,98.6261,98.6261,59500.0
2014-02-24 12:30:00,119.29,119.31,119.12,119.24,48200.0,98.6261,98.6426,98.4855,98.5847,48200.0
2014-02-24 13:00:00,119.23,119.29,119.19,119.21,43900.0,98.5765,98.6261,98.5434,98.5599,43900.0
2014-02-24 13:30:00,119.22,119.26,119.05,119.1,63800.0,98.5682,98.6013,98.4276,98.469,63800.0
2014-02-24 14:00:00,119.1,119.24,118.98,119.1,52900.0,98.469,98.5847,98.3698,98.469,52900.0
2014-02-24 14:30:00,119.11,119.14,119.04,119.06,34600.0,98.4773,98.5021,98.4194,98.4359,34600.0
2014-02-24 15:00:00,119.05,119.05,118.82,118.82,37000.0,98.4276,98.4276,98.2375,98.2375,37000.0
2014-02-24 15:30:00,118.82,118.96,118.63,118.66,153500.0,98.2375,98.3532,98.0804,98.1052,153500.0
2014-02-25 09:30:00,118.46,118.77,117.54,117.83,128900.0,97.9398,98.1961,97.1792,97.419,128900.0
2014-02-25 10:00:00,117.83,118.16,117.53,117.94,120000.0,97.419,97.6918,97.1709,97.5099,120000.0
2014-02-25 10:30:00,117.99,118.41,117.93,118.11,111200.0,97.5513,97.8985,97.5017,97.6505,111200.0
2014-02-25 11:00:00,118.15,118.3,117.92,118.2,71700.0,97.6835,97.8076,97.4934,97.7249,71700.0
2014-02-25 11:30:00,118.2,118.25,117.7,117.71,56100.0,97.7249,97.7662,97.3115,97.3198,56100.0
2014-02-25 12:00:00,117.72,117.83,117.51,117.8,38100.0,97.328,97.419,97.1544,97.3942,38100.0
2014-02-25 12:30:00,117.8,118.01,117.71,117.97,32200.0,97.3942,97.5678,97.3198,97.5347,32200.0
2014-02-25 13:00:00,117.97,118.3,117.94,118.22,16700.0,97.5347,97.8076,97.5099,97.7414,16700.0
2014-02-25 13:30:00,118.22,118.39,117.97,117.97,32400.0,97.7414,97.882,97.5347,97.5347,32400.0
2014-02-25 14:00:00,118.01,118.11,117.67,117.78,48500.0,97.5678,97.6505,97.2867,97.3776,48500.0
2014-02-25 14:30:00,117.76,117.81,117.64,117.74,39000.0,97.3611,97.4024,97.2619,97.3446,39000.0
2014-02-25 15:00:00,117.73,117.78,117.4,117.42,61000.0,97.3363,97.3776,97.0635,97.08,61000.0
2014-02-25 15:30:00,117.43,117.88,117.43,117.8,173900.0,97.0883,97.4603,97.0883,97.3942,173900.0
2014-02-26 09:30:00,118.06,118.65,117.38,117.44,84200.0,97.6091,98.0969,97.0469,97.0965,84200.0
2014-02-26 10:00:00,117.5,118.56,117.49,118.5,122900.0,97.1461,98.0225,97.1379,97.9729,122900.0
2014-02-26 10:30:00,118.59,118.59,118.19,118.25,40900.0,98.0473,98.0473,97.7166,97.7662,40900.0
2014-02-26 11:00:00,118.25,118.5,118.15,118.33,44000.0,97.7662,97.9729,97.6835,97.8324,44000.0
2014-02-26 11:30:00,118.33,118.48,118.23,118.34,33000.0,97.8324,97.9564,97.7497,97.8406,33000.0
2014-02-26 12:00:00,118.35,118.63,118.3,118.63,47800.0,97.8489,98.0804,97.8076,98.0804,47800.0
2014-02-26 12:30:00,118.62,118.98,118.62,118.92,40900.0,98.0721,98.3698,98.0721,98.3202,40900.0
2014-02-26 13:00:00,118.88,119.44,118.77,119.17,92100.0,98.2871,98.7501,98.1961,98.5269,92100.0
2014-02-26 13:30:00,119.18,119.43,119.07,119.27,53500.0,98.5351,98.7418,98.4442,98.6095,53500.0
2014-02-26 14:00:00,119.28,119.38,118.63,118.7,46500.0,98.6178,98.7005,98.0804,98.1383,46500.0
2014-02-26 14:30:00,118.7,119.01,118.59,118.97,51000.0,98.1383,98.3946,98.0473,98.3615,51000.0
2014-02-26 15:00:00,118.98,119.13,118.73,118.84,114400.0,98.3698,98.4938,98.1631,98.254,114400.0
2014-02-26 15:30:00,118.83,119.08,118.8,118.98,197500.0,98.2458,98.4524,98.221,98.3698,197500.0
2014-02-27 09:30:00,118.95,119.42,118.69,119.09,96800.0,98.345,98.7336,98.13,98.4607,96800.0
2014-02-27 10:00:00,119.07,119.5,118.76,119.11,38300.0,98.4442,98.7997,98.1879,98.4773,38300.0
2014-02-27 10:30:00,119.15,119.44,119.05,119.44,34100.0,98.5103,98.7501,98.4276,98.7501,34100.0
2014-02-27 11:00:00,119.43,119.88,119.3,119.88,37300.0,98.7418,99.1139,98.6343,99.1139,37300.0
2014-02-27 11:30:00,119.84,119.84,119.56,119.68,35300.0,99.0808,99.0808,98.8493,98.9485,35300.0
2014-02-27 12:00:00,119.66,119.88,119.58,119.82,56000.0,98.932,99.1139,98.8658,99.0643,56000.0
2014-02-27 12:30:00,119.8,120.05,119.58,119.99,35500.0,99.0477,99.2544,98.8658,99.2048,35500.0
2014-02-27 13:00:00,120.01,120.29,119.97,120.29,50300.0,99.2213,99.4528,99.1883,99.4528,50300.0
2014-02-27 13:30:00,120.28,120.48,120.23,120.32,30600.0,99.4446,99.6099,99.4032,99.4776,30600.0
2014-02-27 14:00:00,120.31,120.37,119.94,119.98,31900.0,99.4694,99.519,99.1635,99.1965,31900.0
2014-02-27 14:30:00,119.96,120.22,119.96,120.19,28300.0,99.18,99.395,99.18,99.3702,28300.0
2014-02-27 15:00:00,120.19,120.26,120.0,120.11,80700.0,99.3702,99.428,99.2131,99.304,80700.0
2014-02-27 15:30:00,120.12,120.17,119.78,120.16,128700.0,99.3123,99.3536,99.0312,99.3454,128700.0
2014-02-28 09:30:00,119.93,120.95,119.78,120.49,142900.0,99.1552,99.9985,99.0312,99.6182,142900.0
2014-02-28 10:00:00,120.57,121.48,120.45,121.21,55500.0,99.6843,100.4367,99.5851,100.2135,55500.0
2014-02-28 10:30:00,121.23,121.36,121.1,121.24,44800.0,100.23,100.3375,100.1225,100.2383,44800.0
2014-02-28 11:00:00,121.24,121.4,120.88,120.93,46900.0,100.2383,100.3706,99.9406,99.982,46900.0
2014-02-28 11:30:00,120.98,121.55,120.95,121.36,98600.0,100.0233,100.4946,99.9985,100.3375,98600.0
2014-02-28 12:00:00,121.33,121.57,121.26,121.49,21100.0,100.3127,100.5111,100.2548,100.445,21100.0
2014-02-28 12:30:00,121.47,121.51,121.16,121.17,10300.0,100.4284,100.4615,100.1721,100.1804,10300.0
2014-02-28 13:00:00,121.17,121.28,121.16,121.16,8300.0,100.1804,100.2714,100.1721,100.1721,8300.0
2014-02-28 13:30:00,121.18,121.19,120.87,120.87,21700.0,100.1887,100.1969,99.9324,99.9324,21700.0
2014-02-28 14:00:00,120.84,120.91,120.68,120.88,27800.0,99.9076,99.9654,99.7753,99.9406,27800.0
2014-02-28 14:30:00,120.86,120.87,120.43,120.51,37500.0,99.9241,99.9324,99.5686,99.6347,37500.0
2014-02-28 15:00:00,120.55,120.62,119.78,120.23,81700.0,99.6678,99.7257,99.0312,99.4032,81700.0
2014-02-28 15:30:00,120.24,120.75,120.22,120.52,126600.0,99.4115,99.8332,99.395,99.643,126600.0
2014-03-03 09:30:00,119.0,119.66,118.82,119.25,132500.0,98.3863,98.932,98.2375,98.593,132500.0
2014-03-03 10:00:00,119.35,119.86,118.93,119.49,63100.0,98.6757,99.0973,98.3284,98.7914,63100.0
2014-03-03 10:30:00,119.39,119.7,119.19,119.51,88900.0,98.7087,98.965,98.5434,98.808,88900.0
2014-03-03 11:00:00,119.53,119.54,118.87,119.16,23400.0,98.8245,98.8328,98.2788,98.5186,23400.0
2014-03-03 11:30:00,119.15,119.23,118.84,118.93,27500.0,98.5103,98.5765,98.254,98.3284,27500.0
2014-03-03 12:00:00,118.89,119.64,118.76,119.55,39300.0,98.2954,98.9154,98.1879,98.841,39300.0
2014-03-03 12:30:00,119.57,119.77,119.43,119.76,44100.0,98.8576,99.0229,98.7418,99.0147,44100.0
2014-03-03 13:00:00,119.76,120.23,119.76,120.13,46600.0,99.0147,99.4032,99.0147,99.3206,46600.0
2014-03-03 13:30:00,120.13,120.44,120.06,120.31,62000.0,99.3206,99.5769,99.2627,99.4694,62000.0
2014-03-03 14:00:00,120.31,120.43,119.67,119.67,55600.0,99.4694,99.5686,98.9402,98.9402,55600.0
2014-03-03 14:30:00,119.65,120.3,119.59,120.09,23500.0,98.9237,99.4611,98.8741,99.2875,23500.0
2014-03-03 15:00:00,120.09,120.09,119.48,119.59,41000.0,99.2875,99.2875,98.7832,98.8741,41000.0
2014-03-03 15:30:00,119.6,119.78,119.15,119.42,140900.0,98.8824,99.0312,98.5103,98.7336,140900.0
2014-03-04 09:30:00,121.17,121.83,120.7,121.71,65100.0,100.1804,100.7261,99.7918,100.6269,65100.0
2014-03-04 10:00:00,121.73,122.0,121.51,121.75,37600.0,100.6434,100.8666,100.4615,100.6599,37600.0
2014-03-04 10:30:00,121.75,122.07,121.71,122.06,79400.0,100.6599,100.9245,100.6269,100.9162,79400.0
2014-03-04 11:00:00,121.99,122.05,121.86,121.99,39600.0,100.8584,100.908,100.7509,100.8584,39600.0
2014-03-04 11:30:00,121.99,121.99,121.6,121.85,62500.0,100.8584,100.8584,100.5359,100.7426,62500.0
2014-03-04 12:00:00,121.83,122.07,121.81,121.95,30400.0,100.7261,100.9245,100.7095,100.8253,30400.0
2014-03-04 12:30:00,121.97,121.97,121.48,121.55,38000.0,100.8418,100.8418,100.4367,100.4946,38000.0
2014-03-04 13:00:00,121.56,121.8,121.43,121.72,31200.0,100.5029,100.7013,100.3954,100.6351,31200.0
2014-03-04 13:30:00,121.71,121.8,121.31,121.48,31100.0,100.6269,100.7013,100.2962,100.4367,31100.0
2014-03-04 14:00:00,121.44,121.46,121.24,121.4,32000.0,100.4036,100.4202,100.2383,100.3706,32000.0
2014-03-04 14:30:00,121.41,121.68,121.27,121.67,29400.0,100.3788,100.6021,100.2631,100.5938,29400.0
2014-03-04 15:00:00,121.68,121.78,121.47,121.57,47500.0,100.6021,100.6847,100.4284,100.5111,47500.0
2014-03-04 15:30:00,121.53,121.53,121.09,121.11,171900.0,100.478,100.478,100.1143,100.1308,171900.0
2014-03-05 09:30:00,121.44,121.48,120.71,121.04,46200.0,100.4036,100.4367,99.8001,100.0729,46200.0
2014-03-05 10:00:00,120.99,121.58,120.96,121.5,33100.0,100.0316,100.5194,100.0068,100.4532,33100.0
2014-03-05 10:30:00,121.5,121.59,121.26,121.43,31600.0,100.4532,100.5277,100.2548,100.3954,31600.0
2014-03-05 11:00:00,121.51,121.72,121.39,121.47,39400.0,100.4615,100.6351,100.3623,100.4284,39400.0
2014-03-05 11:30:00,121.44,121.89,121.44,121.76,36800.0,100.4036,100.7757,100.4036,100.6682,36800.0
2014-03-05 12:00:00,121.77,121.79,121.42,121.5,25500.0,100.6765,100.693,100.3871,100.4532,25500.0
2014-03-05 12:30:00,121.47,121.64,121.38,121.59,16200.0,100.4284,100.569,100.354,100.5277,16200.0
2014-03-05 13:00:00,121.64,121.93,121.56,121.8,29500.0,100.569,100.8088,100.5029,100.7013,29500.0
2014-03-05 13:30:00,121.8,121.85,121.63,121.76,23600.0,100.7013,100.7426,100.5607,100.6682,23600.0
2014-03-05 14:00:00,121.75,121.85,121.7,121.73,30800.0,100.6599,100.7426,100.6186,100.6434,30800.0
2014-03-05 14:30:00,121.72,121.91,121.65,121.91,42600.0,100.6351,100.7922,100.5773,100.7922,42600.0
2014-03-05 15:00:00,121.91,121.91,121.66,121.7,29900.0,100.7922,100.7922,100.5855,100.6186,29900.0
2014-03-05 15:30:00,121.67,121.97,121.64,121.91,90200.0,100.5938,100.8418,100.569,100.7922,90200.0
2014-03-06 09:30:00,122.36,122.61,121.94,122.33,50000.0,101.1643,101.371,100.817,101.1395,50000.0
2014-03-06 10:00:00,122.33,122.4,122.04,122.15,62700.0,101.1395,101.1973,100.8997,100.9906,62700.0
2014-03-06 10:30:00,122.2,122.27,122.11,122.26,26400.0,101.032,101.0899,100.9576,101.0816,26400.0
2014-03-06 11:00:00,122.25,122.31,122.19,122.26,44900.0,101.0733,101.1229,101.0237,101.0816,44900.0
2014-03-06 11:30:00,122.26,122.43,122.26,122.43,45400.0,101.0816,101.2221,101.0816,101.2221,45400.0
2014-03-06 12:00:00,122.42,122.74,122.39,122.66,32100.0,101.2139,101.4784,101.1891,101.4123,32100.0
2014-03-06 12:30:00,122.67,122.83,122.61,122.83,27500.0,101.4206,101.5529,101.371,101.5529,27500.0
2014-03-06 13:00:00,122.82,122.84,122.66,122.66,32200.0,101.5446,101.5611,101.4123,101.4123,32200.0
2014-03-06 13:30:00,122.65,122.75,122.48,122.53,30100.0,101.404,101.4867,101.2635,101.3048,30100.0
2014-03-06 14:00:00,122.49,122.63,122.48,122.63,35100.0,101.2718,101.3875,101.2635,101.3875,35100.0
2014-03-06 14:30:00,122.59,122.69,122.54,122.6,30100.0,101.3544,101.4371,101.3131,101.3627,30100.0
2014-03-06 15:00:00,122.58,122.65,122.53,122.61,58800.0,101.3462,101.404,101.3048,101.371,58800.0
2014-03-06 15:30:00,122.62,122.66,122.32,122.47,141400.0,101.3792,101.4123,101.1312,101.2552,141400.0
2014-03-07 09:30:00,123.19,124.15,123.05,123.95,161100.0,101.8505,102.6442,101.7347,102.4788,161100.0
2014-03-07 10:00:00,123.87,125.35,123.77,124.96,173300.0,102.4127,103.6363,102.33,103.3139,173300.0
2014-03-07 10:30:00,124.97,125.26,124.93,125.2,165300.0,103.3222,103.5619,103.2891,103.5123,165300.0
2014-03-07 11:00:00,125.17,125.21,124.04,124.15,236900.0,103.4875,103.5206,102.5533,102.6442,236900.0
2014-03-07 11:30:00,124.09,124.78,124.09,124.58,59100.0,102.5946,103.1651,102.5946,102.9997,59100.0
2014-03-07 12:00:00,124.63,124.78,124.39,124.78,55500.0,103.0411,103.1651,102.8426,103.1651,55500.0
2014-03-07 12:30:00,124.78,124.79,124.28,124.29,76800.0,103.1651,103.1733,102.7517,102.7599,76800.0
2014-03-07 13:00:00,124.3,124.46,124.15,124.33,44400.0,102.7682,102.9005,102.6442,102.793,44400.0
2014-03-07 13:30:00,124.32,124.55,124.19,124.53,33900.0,102.7848,102.9749,102.6773,102.9584,33900.0
2014-03-07 14:00:00,124.53,124.54,124.21,124.3,72000.0,102.9584,102.9666,102.6938,102.7682,72000.0
2014-03-07 14:30:00,124.3,124.45,123.95,124.38,72300.0,102.7682,102.8922,102.4788,102.8344,72300.0
2014-03-07 15:00:00,124.4,124.63,124.28,124.28,79000.0,102.8509,103.0411,102.7517,102.7517,79000.0
2014-03-07 15:30:00,124.25,124.4,124.18,124.38,201100.0,102.7269,102.8509,102.669,102.8344,201100.0
2014-03-10 09:30:00,124.19,124.49,123.53,124.0,91900.0,102.6773,102.9253,102.1316,102.5202,91900.0
2014-03-10 10:00:00,123.9,123.9,122.91,122.98,44900.0,102.4375,102.4375,101.619,101.6769,44900.0
2014-03-10 10:30:00,122.95,123.05,122.47,122.57,52200.0,101.6521,101.7347,101.2552,101.3379,52200.0
2014-03-10 11:00:00,122.57,123.14,122.5,123.03,47900.0,101.3379,101.8092,101.28,101.7182,47900.0
2014-03-10 11:30:00,123.03,123.07,122.58,122.68,16000.0,101.7182,101.7513,101.3462,101.4288,16000.0
2014-03-10 12:00:00,122.7,123.03,122.65,122.95,21700.0,101.4454,101.7182,101.404,101.6521,21700.0
2014-03-10 12:30:00,123.04,123.25,122.9,123.23,16000.0,101.7265,101.9001,101.6107,101.8836,16000.0
2014-03-10 13:00:00,123.2,123.27,123.02,123.11,12700.0,101.8588,101.9166,101.7099,101.7844,12700.0
2014-03-10 13:30:00,123.1,123.1,122.61,122.65,22500.0,101.7761,101.7761,101.371,101.404,22500.0
2014-03-10 14:00:00,122.65,122.79,122.6,122.68,41600.0,101.404,101.5198,101.3627,101.4288,41600.0
2014-03-10 14:30:00,122.69,122.92,122.69,122.83,32100.0,101.4371,101.6273,101.4371,101.5529,32100.0
2014-03-10 15:00:00,122.83,122.88,122.58,122.8,42700.0,101.5529,101.5942,101.3462,101.5281,42700.0
2014-03-10 15:30:00,122.82,123.3,122.8,123.22,127000.0,101.5446,101.9414,101.5281,101.8753,127000.0
2014-03-11 09:30:00,123.3,123.51,121.91,122.06,59200.0,101.9414,102.1151,100.7922,100.9162,59200.0
2014-03-11 10:00:00,122.05,122.48,121.68,122.37,54800.0,100.908,101.2635,100.6021,101.1725,54800.0
2014-03-11 10:30:00,122.39,123.16,122.39,123.15,32300.0,101.1891,101.8257,101.1891,101.8174,32300.0
2014-03-11 11:00:00,123.15,123.16,122.48,122.72,103200.0,101.8174,101.8257,101.2635,101.4619,103200.0
2014-03-11 11:30:00,122.74,122.75,122.27,122.33,21600.0,101.4784,101.4867,101.0899,101.1395,21600.0
2014-03-11 12:00:00,122.35,122.4,121.82,122.0,26700.0,101.156,101.1973,100.7178,100.8666,26700.0
2014-03-11 12:30:00,122.01,122.25,122.0,122.09,15700.0,100.8749,101.0733,100.8666,100.941,15700.0
2014-03-11 13:00:00,122.08,122.08,121.49,121.56,41100.0,100.9328,100.9328,100.445,100.5029,41100.0
2014-03-11 13:30:00,121.56,121.75,121.46,121.58,45400.0,100.5029,100.6599,100.4202,100.5194,45400.0
2014-03-11 14:00:00,121.58,121.6,120.98,121.01,48200.0,100.5194,100.5359,100.0233,100.0481,48200.0
2014-03-11 14:30:00,121.0,121.06,120.75,120.88,52200.0,100.0399,100.0895,99.8332,99.9406,52200.0
2014-03-11 15:00:00,120.88,120.88,120.41,120.72,101500.0,99.9406,99.9406,99.5521,99.8084,101500.0
2014-03-11 15:30:00,120.71,120.78,120.27,120.75,380100.0,99.8001,99.858,99.4363,99.8332,380100.0
2014-03-12 09:30:00,120.15,120.35,118.43,118.48,120600.0,99.3371,99.5025,97.915,97.9564,120600.0
2014-03-12 10:00:00,118.48,119.14,118.43,118.72,86000.0,97.9564,98.5021,97.915,98.1548,86000.0
2014-03-12 10:30:00,118.75,119.13,118.68,119.09,96200.0,98.1796,98.4938,98.1217,98.4607,96200.0
2014-03-12 11:00:00,119.13,119.83,119.07,119.78,61700.0,98.4938,99.0725,98.4442,99.0312,61700.0
2014-03-12 11:30:00,119.78,119.97,119.39,119.39,46900.0,99.0312,99.1883,98.7087,98.7087,46900.0
2014-03-12 12:00:00,119.37,119.52,119.2,119.23,29400.0,98.6922,98.8162,98.5517,98.5765,29400.0
2014-03-12 12:30:00,119.27,119.37,119.0,119.34,50800.0,98.6095,98.6922,98.3863,98.6674,50800.0
2014-03-12 13:00:00,119.36,119.37,119.08,119.2,23800.0,98.6839,98.6922,98.4524,98.5517,23800.0
2014-03-12 13:30:00,119.2,119.37,119.1,119.1,25300.0,98.5517,98.6922,98.469,98.469,25300.0
2014-03-12 14:00:00,119.11,119.34,119.04,119.32,57200.0,98.4773,98.6674,98.4194,98.6509,57200.0
2014-03-12 14:30:00,119.33,119.35,119.16,119.18,55200.0,98.6591,98.6757,98.5186,98.5351,55200.0
2014-03-12 15:00:00,119.18,119.25,118.96,119.02,82900.0,98.5351,98.593,98.3532,98.4028,82900.0
2014-03-12 15:30:00,119.0,119.39,118.94,119.3,217500.0,98.3863,98.7087,98.3367,98.6343,217500.0
2014-03-13 09:30:00,119.79,120.02,119.34,119.51,65100.0,99.0395,99.2296,98.6674,98.808,65100.0
2014-03-13 10:00:00,119.52,119.55,118.87,119.39,61100.0,98.8162,98.841,98.2788,98.7087,61100.0
2014-03-13 10:30:00,119.39,119.43,118.72,118.72,40100.0,98.7087,98.7418,98.1548,98.1548,40100.0
2014-03-13 11:00:00,118.72,118.88,118.34,118.39,42500.0,98.1548,98.2871,97.8406,97.882,42500.0
2014-03-13 11:30:00,118.36,118.71,118.25,118.32,40700.0,97.8572,98.1465,97.7662,97.8241,40700.0
2014-03-13 12:00:00,118.35,118.38,117.83,118.05,58600.0,97.8489,97.8737,97.419,97.6009,58600.0
2014-03-13 12:30:00,118.05,118.1,117.65,117.7,52000.0,97.6009,97.6422,97.2702,97.3115,52000.0
2014-03-13 13:00:00,117.68,117.71,117.2,117.56,62100.0,97.295,97.3198,96.8981,97.1957,62100.0
2014-03-13 13:30:00,117.59,117.61,117.22,117.42,48400.0,97.2206,97.2371,96.9146,97.08,48400.0
2014-03-13 14:00:00,117.4,117.47,116.89,116.98,56600.0,97.0635,97.1213,96.6418,96.7162,56600.0
2014-03-13 14:30:00,116.97,117.17,116.53,116.55,57800.0,96.708,96.8733,96.3442,96.3607,57800.0
2014-03-13 15:00:00,116.57,116.77,116.11,116.58,109200.0,96.3772,96.5426,95.9969,96.3855,109200.0
2014-03-13 15:30:00,116.6,117.02,116.39,116.78,211300.0,96.402,96.7493,96.2284,96.5509,211300.0
2014-03-14 09:30:00,116.67,117.55,116.5,116.68,43400.0,96.4599,97.1875,96.3194,96.4682,43400.0
2014-03-14 10:00:00,116.71,117.14,116.71,116.91,100000.0,96.493,96.8485,96.493,96.6583,100000.0
2014-03-14 10:30:00,116.9,117.19,116.81,116.95,107500.0,96.6501,96.8898,96.5757,96.6914,107500.0
2014-03-14 11:00:00,116.98,117.08,116.82,116.99,74600.0,96.7162,96.7989,96.5839,96.7245,74600.0
2014-03-14 11:30:00,117.01,117.63,116.88,117.33,29500.0,96.741,97.2536,96.6335,97.0056,29500.0
2014-03-14 12:00:00,117.36,117.45,117.06,117.18,39500.0,97.0304,97.1048,96.7824,96.8816,39500.0
2014-03-14 12:30:00,117.17,117.43,117.02,117.28,34200.0,96.8733,97.0883,96.7493,96.9643,34200.0
2014-03-14 13:00:00,117.31,117.36,116.86,117.0,38300.0,96.9891,97.0304,96.617,96.7328,38300.0
2014-03-14 13:30:00,116.94,117.07,116.87,117.0,63400.0,96.6831,96.7906,96.6253,96.7328,63400.0
2014-03-14 14:00:00,116.97,117.03,116.89,116.92,36800.0,96.708,96.7576,96.6418,96.6666,36800.0
2014-03-14 14:30:00,116.92,116.93,116.56,116.56,34800.0,96.6666,96.6749,96.369,96.369,34800.0
2014-03-14 15:00:00,116.51,116.83,116.41,116.57,88700.0,96.3276,96.5922,96.245,96.3772,88700.0
2014-03-14 15:30:00,116.57,116.7,116.13,116.2,162200.0,96.3772,96.4847,96.0135,96.0713,162200.0
2014-03-17 09:30:00,117.43,118.75,117.39,118.41,177900.0,97.0883,98.1796,97.0552,97.8985,177900.0
2014-03-17 10:00:00,118.42,119.13,118.36,118.78,72600.0,97.9068,98.4938,97.8572,98.2044,72600.0
2014-03-17 10:30:00,118.77,118.81,118.27,118.27,43200.0,98.1961,98.2292,97.7828,97.7828,43200.0
2014-03-17 11:00:00,118.31,118.81,118.23,118.32,152700.0,97.8158,98.2292,97.7497,97.8241,152700.0
2014-03-17 11:30:00,118.32,118.62,118.22,118.62,44600.0,97.8241,98.0721,97.7414,98.0721,44600.0
2014-03-17 12:00:00,118.62,118.85,118.49,118.81,40800.0,98.0721,98.2623,97.9646,98.2292,40800.0
2014-03-17 12:30:00,118.84,119.07,118.6,119.07,44600.0,98.254,98.4442,98.0556,98.4442,44600.0
2014-03-17 13:00:00,119.04,119.53,119.04,119.29,58700.0,98.4194,98.8245,98.4194,98.6261,58700.0
2014-03-17 13:30:00,119.29,119.53,119.16,119.45,47400.0,98.6261,98.8245,98.5186,98.7584,47400.0
2014-03-17 14:00:00,119.44,119.72,119.38,119.72,59900.0,98.7501,98.9816,98.7005,98.9816,59900.0
2014-03-17 14:30:00,119.71,120.0,119.61,119.99,71900.0,98.9733,99.2131,98.8906,99.2048,71900.0
2014-03-17 15:00:00,119.98,120.18,119.57,119.6,105200.0,99.1965,99.3619,98.8576,98.8824,105200.0
2014-03-17 15:30:00,119.65,119.83,119.51,119.82,248000.0,98.9237,99.0725,98.808,99.0643,248000.0
2014-03-18 09:30:00,119.82,119.85,119.11,119.27,123700.0,99.0643,99.0891,98.4773,98.6095,123700.0
2014-03-18 10:00:00,119.31,119.69,119.04,119.61,48400.0,98.6426,98.9568,98.4194,98.8906,48400.0
2014-03-18 10:30:00,119.66,120.0,119.17,119.27,151400.0,98.932,99.2131,98.5269,98.6095,151400.0
2014-03-18 11:00:00,119.24,119.77,119.24,119.76,32100.0,98.5847,99.0229,98.5847,99.0147,32100.0
2014-03-18 11:30:00,119.75,119.9,119.75,119.86,49400.0,99.0064,99.1304,99.0064,99.0973,49400.0
2014-03-18 12:00:00,119.88,120.03,119.83,119.97,40900.0,99.1139,99.2379,99.0725,99.1883,40900.0
2014-03-18 12:30:00,119.92,120.23,119.9,120.23,31700.0,99.1469,99.4032,99.1304,99.4032,31700.0
2014-03-18 13:00:00,120.2,120.41,120.11,120.39,30100.0,99.3784,99.5521,99.304,99.5355,30100.0
2014-03-18 13:30:00,120.4,120.46,120.23,120.44,32000.0,99.5438,99.5934,99.4032,99.5769,32000.0
2014-03-18 14:00:00,120.46,120.54,120.41,120.47,47900.0,99.5934,99.6595,99.5521,99.6017,47900.0
2014-03-18 14:30:00,120.46,120.48,120.26,120.3,24100.0,99.5934,99.6099,99.428,99.4611,24100.0
2014-03-18 15:00:00,120.28,120.37,120.07,120.07,61900.0,99.4446,99.519,99.271,99.271,61900.0
2014-03-18 15:30:00,120.08,120.09,119.8,119.86,117400.0,99.2792,99.2875,99.0477,99.0973,117400.0
2014-03-19 09:30:00,119.92,120.79,119.76,120.79,54800.0,99.1469,99.8662,99.0147,99.8662,54800.0
2014-03-19 10:00:00,120.76,120.92,120.68,120.75,47100.0,99.8414,99.9737,99.7753,99.8332,47100.0
2014-03-19 10:30:00,120.75,120.8,120.32,120.33,72000.0,99.8332,99.8745,99.4776,99.4859,72000.0
2014-03-19 11:00:00,120.33,120.35,120.21,120.23,21500.0,99.4859,99.5025,99.3867,99.4032,21500.0
2014-03-19 11:30:00,120.21,120.21,119.96,120.05,11200.0,99.3867,99.3867,99.18,99.2544,11200.0
2014-03-19 12:00:00,120.05,120.3,120.05,120.16,18800.0,99.2544,99.4611,99.2544,99.3454,18800.0
2014-03-19 12:30:00,120.16,120.21,120.05,120.19,14200.0,99.3454,99.3867,99.2544,99.3702,14200.0
2014-03-19 13:00:00,120.19,120.23,120.09,120.12,41100.0,99.3702,99.4032,99.2875,99.3123,41100.0
2014-03-19 13:30:00,120.12,120.18,120.0,120.05,14300.0,99.3123,99.3619,99.2131,99.2544,14300.0
2014-03-19 14:00:00,119.99,119.99,119.24,119.82,40900.0,99.2048,99.2048,98.5847,99.0643,40900.0
2014-03-19 14:30:00,119.9,120.1,119.65,119.76,49700.0,99.1304,99.2958,98.9237,99.0147,49700.0
2014-03-19 15:00:00,119.79,119.8,118.69,119.29,81500.0,99.0395,99.0477,98.13,98.6261,81500.0
2014-03-19 15:30:00,119.28,119.95,119.28,119.62,185800.0,98.6178,99.1717,98.6178,98.8989,185800.0
2014-03-20 09:30:00,119.3,120.1,118.88,119.56,49400.0,98.6343,99.2958,98.2871,98.8493,49400.0
2014-03-20 10:00:00,119.57,120.64,119.38,120.11,40100.0,98.8576,99.7422,98.7005,99.304,40100.0
2014-03-20 10:30:00,120.15,120.35,119.91,119.92,13200.0,99.3371,99.5025,99.1387,99.1469,13200.0
2014-03-20 11:00:00,119.93,119.94,119.35,119.53,25200.0,99.1552,99.1635,98.6757,98.8245,25200.0
2014-03-20 11:30:00,119.54,119.87,119.51,119.55,22900.0,98.8328,99.1056,98.808,98.841,22900.0
2014-03-20 12:00:00,119.55,119.7,119.44,119.59,27200.0,98.841,98.965,98.7501,98.8741,27200.0
2014-03-20 12:30:00,119.63,119.68,119.52,119.61,32900.0,98.9072,98.9485,98.8162,98.8906,32900.0
2014-03-20 13:00:00,119.67,119.67,119.41,119.41,17800.0,98.9402,98.9402,98.7253,98.7253,17800.0
2014-03-20 13:30:00,119.41,119.45,119.19,119.38,20800.0,98.7253,98.7584,98.5434,98.7005,20800.0
2014-03-20 14:00:00,119.41,119.59,119.28,119.59,27100.0,98.7253,98.8741,98.6178,98.8741,27100.0
2014-03-20 14:30:00,119.62,119.62,119.33,119.36,27500.0,98.8989,98.8989,98.6591,98.6839,27500.0
2014-03-20 15:00:00,119.36,119.36,119.16,119.17,34600.0,98.6839,98.6839,98.5186,98.5269,34600.0
2014-03-20 15:30:00,119.18,119.31,118.96,119.21,159900.0,98.5351,98.6426,98.3532,98.5599,159900.0
2014-03-21 09:30:00,121.26,121.65,119.52,120.42,216800.0,100.2548,100.5773,98.8162,99.5603,216800.0
2014-03-21 10:00:00,120.4,120.54,119.98,120.32,44800.0,99.5438,99.6595,99.1965,99.4776,44800.0
2014-03-21 10:30:00,120.28,120.83,120.24,120.81,16300.0,99.4446,99.8993,99.4115,99.8828,16300.0
2014-03-21 11:00:00,120.9,120.98,120.74,120.96,20300.0,99.9572,100.0233,99.8249,100.0068,20300.0
2014-03-21 11:30:00,120.96,121.0,120.75,120.8,26000.0,100.0068,100.0399,99.8332,99.8745,26000.0
2014-03-21 12:00:00,120.79,120.79,120.38,120.45,19500.0,99.8662,99.8662,99.5273,99.5851,19500.0
2014-03-21 12:30:00,120.44,120.44,120.19,120.19,7900.0,99.5769,99.5769,99.3702,99.3702,7900.0
2014-03-21 13:00:00,120.21,120.31,119.6,119.68,19400.0,99.3867,99.4694,98.8824,98.9485,19400.0
2014-03-21 13:30:00,119.68,119.77,119.34,119.53,19900.0,98.9485,99.0229,98.6674,98.8245,19900.0
2014-03-21 14:00:00,119.53,119.69,119.38,119.45,23700.0,98.8245,98.9568,98.7005,98.7584,23700.0
2014-03-21 14:30:00,119.45,119.89,119.29,119.84,44300.0,98.7584,99.1221,98.6261,99.0808,44300.0
2014-03-21 15:00:00,119.84,119.98,119.47,119.78,67400.0,99.0808,99.1965,98.7749,99.0312,67400.0
2014-03-21 15:30:00,119.76,119.76,119.17,119.38,302900.0,99.0147,99.0147,98.5269,98.7005,302900.0
2014-03-24 09:30:00,119.61,120.15,119.4,119.8,107200.0,98.8906,99.3371,98.717,99.0477,107200.0
2014-03-24 10:00:00,119.76,119.76,119.06,119.36,45400.0,99.0147,99.0147,98.4359,98.6839,45400.0
2014-03-24 10:30:00,119.25,119.25,118.65,118.84,43300.0,98.593,98.593,98.0969,98.254,43300.0
2014-03-24 11:00:00,118.88,119.17,118.48,119.03,46900.0,98.2871,98.5269,97.9564,98.4111,46900.0
2014-03-24 11:30:00,119.01,119.1,118.57,118.66,47200.0,98.3946,98.469,98.0308,98.1052,47200.0
2014-03-24 12:00:00,118.64,118.87,118.63,118.73,47600.0,98.0887,98.2788,98.0804,98.1631,47600.0
2014-03-24 12:30:00,118.74,118.92,118.66,118.72,34500.0,98.1713,98.3202,98.1052,98.1548,34500.0
2014-03-24 13:00:00,118.73,119.03,118.73,118.93,34800.0,98.1631,98.4111,98.1631,98.3284,34800.0
2014-03-24 13:30:00,118.95,119.31,118.94,119.25,31000.0,98.345,98.6426,98.3367,98.593,31000.0
2014-03-24 14:00:00,119.26,119.28,118.81,119.13,18900.0,98.6013,98.6178,98.2292,98.4938,18900.0
2014-03-24 14:30:00,119.13,119.27,118.84,118.92,30300.0,98.4938,98.6095,98.254,98.3202,30300.0
2014-03-24 15:00:00,118.94,119.04,118.57,119.03,32300.0,98.3367,98.4194,98.0308,98.4111,32300.0
2014-03-24 15:30:00,119.04,119.18,118.88,118.92,139000.0,98.4194,98.5351,98.2871,98.3202,139000.0
2014-03-25 09:30:00,120.0,122.1,119.84,120.83,187100.0,99.2131,100.9493,99.0808,99.8993,187100.0
2014-03-25 10:00:00,120.94,121.61,120.79,121.08,61100.0,99.9903,100.5442,99.8662,100.106,61100.0
2014-03-25 10:30:00,121.07,121.13,120.4,120.5,88600.0,100.0977,100.1473,99.5438,99.6265,88600.0
2014-03-25 11:00:00,120.49,120.85,120.42,120.64,31100.0,99.6182,99.9158,99.5603,99.7422,31100.0
2014-03-25 11:30:00,120.63,120.78,120.34,120.78,42500.0,99.7339,99.858,99.4942,99.858,42500.0
2014-03-25 12:00:00,120.81,120.81,120.28,120.41,36000.0,99.8828,99.8828,99.4446,99.5521,36000.0
2014-03-25 12:30:00,120.42,120.96,120.29,120.91,40200.0,99.5603,100.0068,99.4528,99.9654,40200.0
2014-03-25 13:00:00,120.87,121.68,120.84,121.59,63600.0,99.9324,100.6021,99.9076,100.5277,63600.0
2014-03-25 13:30:00,121.59,121.65,121.33,121.58,40100.0,100.5277,100.5773,100.3127,100.5194,40100.0
2014-03-25 14:00:00,121.59,121.88,121.29,121.32,54400.0,100.5277,100.7674,100.2796,100.3044,54400.0
2014-03-25 14:30:00,121.3,121.38,121.07,121.07,43700.0,100.2879,100.354,100.0977,100.0977,43700.0
2014-03-25 15:00:00,121.06,121.21,121.0,121.17,86100.0,100.0895,100.2135,100.0399,100.1804,86100.0
2014-03-25 15:30:00,121.2,121.49,121.03,121.13,265600.0,100.2052,100.445,100.0647,100.1473,265600.0
2014-03-26 09:30:00,121.79,121.97,120.71,120.75,96700.0,100.693,100.8418,99.8001,99.8332,96700.0
2014-03-26 10:00:00,120.7,121.29,120.56,121.06,84500.0,99.7918,100.2796,99.6761,100.0895,84500.0
2014-03-26 10:30:00,121.05,121.09,120.19,120.24,49700.0,100.0812,100.1143,99.3702,99.4115,49700.0
2014-03-26 11:00:00,120.27,120.55,120.22,120.38,51500.0,99.4363,99.6678,99.395,99.5273,51500.0
2014-03-26 11:30:00,120.34,120.34,119.78,120.09,44700.0,99.4942,99.4942,99.0312,99.2875,44700.0
2014-03-26 12:00:00,120.12,120.14,119.72,119.89,32700.0,99.3123,99.3288,98.9816,99.1221,32700.0
2014-03-26 12:30:00,119.86,120.08,119.77,120.08,28900.0,99.0973,99.2792,99.0229,99.2792,28900.0
2014-03-26 13:00:00,120.09,120.14,119.59,119.6,17800.0,99.2875,99.3288,98.8741,98.8824,17800.0
2014-03-26 13:30:00,119.58,119.58,118.96,119.32,56300.0,98.8658,98.8658,98.3532,98.6509,56300.0
2014-03-26 14:00:00,119.34,119.49,119.14,119.24,52800.0,98.6674,98.7914,98.5021,98.5847,52800.0
2014-03-26 14:30:00,119.21,119.88,119.09,119.7,71700.0,98.5599,99.1139,98.4607,98.965,71700.0
2014-03-26 15:00:00,119.77,119.79,118.93,118.93,47600.0,99.0229,99.0395,98.3284,98.3284,47600.0
2014-03-26 15:30:00,118.95,119.16,118.63,118.73,182200.0,98.345,98.5186,98.0804,98.1631,182200.0
2014-03-27 09:30:00,118.58,118.58,117.5,117.88,78000.0,98.0391,98.0391,97.1461,97.4603,78000.0
2014-03-27 10:00:00,117.83,118.29,117.81,118.27,68100.0,97.419,97.7993,97.4024,97.7828,68100.0
2014-03-27 10:30:00,118.34,118.63,118.2,118.39,24200.0,97.8406,98.0804,97.7249,97.882,24200.0
2014-03-27 11:00:00,118.39,118.46,118.08,118.29,22300.0,97.882,97.9398,97.6257,97.7993,22300.0
2014-03-27 11:30:00,118.29,118.29,117.52,117.78,36400.0,97.7993,97.7993,97.1627,97.3776,36400.0
2014-03-27 12:00:00,117.82,118.38,117.69,118.38,27400.0,97.4107,97.8737,97.3032,97.8737,27400.0
2014-03-27 12:30:00,118.44,118.58,118.27,118.57,17700.0,97.9233,98.0391,97.7828,98.0308,17700.0
2014-03-27 13:00:00,118.57,118.88,118.57,118.68,22000.0,98.0308,98.2871,98.0308,98.1217,22000.0
2014-03-27 13:30:00,118.7,118.74,118.26,118.34,18700.0,98.1383,98.1713,97.7745,97.8406,18700.0
2014-03-27 14:00:00,118.35,118.4,118.08,118.32,37100.0,97.8489,97.8902,97.6257,97.8241,37100.0
2014-03-27 14:30:00,118.31,118.45,118.13,118.14,55700.0,97.8158,97.9316,97.667,97.6753,55700.0
2014-03-27 15:00:00,118.1,118.14,117.74,118.09,77300.0,97.6422,97.6753,97.3446,97.6339,77300.0
2014-03-27 15:30:00,118.09,118.21,117.89,118.01,219600.0,97.6339,97.7332,97.4686,97.5678,219600.0
2014-03-28 09:30:00,118.48,119.13,118.27,119.13,68100.0,97.9564,98.4938,97.7828,98.4938,68100.0
2014-03-28 10:00:00,119.15,119.88,119.15,119.75,67700.0,98.5103,99.1139,98.5103,99.0064,67700.0
2014-03-28 10:30:00,119.81,120.2,119.81,119.91,40400.0,99.056,99.3784,99.056,99.1387,40400.0
2014-03-28 11:00:00,119.98,120.09,119.73,119.75,26800.0,99.1965,99.2875,98.9899,99.0064,26800.0
2014-03-28 11:30:00,119.76,119.79,119.51,119.77,41200.0,99.0147,99.0395,98.808,99.0229,41200.0
2014-03-28 12:00:00,119.72,119.88,119.56,119.73,23400.0,98.9816,99.1139,98.8493,98.9899,23400.0
2014-03-28 12:30:00,119.69,119.82,119.63,119.69,14700.0,98.9568,99.0643,98.9072,98.9568,14700.0
2014-03-28 13:00:00,119.69,119.78,119.47,119.56,19400.0,98.9568,99.0312,98.7749,98.8493,19400.0
2014-03-28 13:30:00,119.55,119.68,119.46,119.56,17100.0,98.841,98.9485,98.7666,98.8493,17100.0
2014-03-28 14:00:00,119.56,119.56,119.24,119.45,14800.0,98.8493,98.8493,98.5847,98.7584,14800.0
2014-03-28 14:30:00,119.46,119.46,119.11,119.34,20800.0,98.7666,98.7666,98.4773,98.6674,20800.0
2014-03-28 15:00:00,119.34,119.6,119.3,119.37,30100.0,98.6674,98.8824,98.6343,98.6922,30100.0
2014-03-28 15:30:00,119.37,119.44,119.23,119.23,117000.0,98.6922,98.7501,98.5765,98.5765,117000.0
2014-03-31 09:30:00,120.44,120.66,120.01,120.09,45800.0,99.5769,99.7588,99.2213,99.2875,45800.0
2014-03-31 10:00:00,120.17,120.36,119.76,120.15,95400.0,99.3536,99.5107,99.0147,99.3371,95400.0
2014-03-31 10:30:00,120.15,120.26,119.92,119.96,63200.0,99.3371,99.428,99.1469,99.18,63200.0
2014-03-31 11:00:00,119.96,119.96,119.62,119.72,23200.0,99.18,99.18,98.8989,98.9816,23200.0
2014-03-31 11:30:00,119.8,120.28,119.8,120.18,22400.0,99.0477,99.4446,99.0477,99.3619,22400.0
2014-03-31 12:00:00,120.19,120.96,120.18,120.88,32800.0,99.3702,100.0068,99.3619,99.9406,32800.0
2014-03-31 12:30:00,120.88,121.08,120.65,120.88,70300.0,99.9406,100.106,99.7505,99.9406,70300.0
2014-03-31 13:00:00,120.86,120.95,120.54,120.56,30400.0,99.9241,99.9985,99.6595,99.6761,30400.0
2014-03-31 13:30:00,120.56,120.61,120.0,120.14,46900.0,99.6761,99.7174,99.2131,99.3288,46900.0
2014-03-31 14:00:00,120.15,120.43,119.99,120.05,67400.0,99.3371,99.5686,99.2048,99.2544,67400.0
2014-03-31 14:30:00,120.1,120.25,119.96,120.25,94800.0,99.2958,99.4198,99.18,99.4198,94800.0
2014-03-31 15:00:00,120.25,120.32,119.95,119.98,108100.0,99.4198,99.4776,99.1717,99.1965,108100.0
2014-03-31 15:30:00,119.95,120.14,119.6,119.74,270400.0,99.1717,99.3288,98.8824,98.9981,270400.0
2014-04-01 09:30:00,120.59,121.0,120.05,120.57,74600.0,99.7009,100.0399,99.2544,99.6843,74600.0
2014-04-01 10:00:00,120.55,121.16,120.38,121.03,82600.0,99.6678,100.1721,99.5273,100.0647,82600.0
2014-04-01 10:30:00,121.06,121.58,121.04,121.47,69600.0,100.0895,100.5194,100.0729,100.4284,69600.0
2014-04-01 11:00:00,121.47,121.94,121.35,121.93,75400.0,100.4284,100.817,100.3292,100.8088,75400.0
2014-04-01 11:30:00,121.93,122.24,121.72,121.72,79300.0,100.8088,101.0651,100.6351,100.6351,79300.0
2014-04-01 12:00:00,121.71,121.86,121.38,121.76,41200.0,100.6269,100.7509,100.354,100.6682,41200.0
2014-04-01 12:30:00,121.76,122.01,121.74,121.9,65000.0,100.6682,100.8749,100.6517,100.784,65000.0
2014-04-01 13:00:00,121.87,121.97,121.71,121.97,32300.0,100.7592,100.8418,100.6269,100.8418,32300.0
2014-04-01 13:30:00,121.97,122.1,121.88,122.03,35000.0,100.8418,100.9493,100.7674,100.8914,35000.0
2014-04-01 14:00:00,122.06,122.19,122.0,122.12,51700.0,100.9162,101.0237,100.8666,100.9658,51700.0
2014-04-01 14:30:00,122.12,122.25,122.03,122.1,37700.0,100.9658,101.0733,100.8914,100.9493,37700.0
2014-04-01 15:00:00,122.07,122.09,122.0,122.09,50400.0,100.9245,100.941,100.8666,100.941,50400.0
2014-04-01 15:30:00,122.08,122.24,121.79,121.97,303500.0,100.9328,101.0651,100.693,100.8418,303500.0
2014-04-02 09:30:00,122.01,122.98,122.01,122.89,131300.0,100.8749,101.6769,100.8749,101.6025,131300.0
2014-04-02 10:00:00,122.86,123.61,122.84,123.57,91100.0,101.5777,102.1977,101.5611,102.1647,91100.0
2014-04-02 10:30:00,123.58,124.17,123.52,124.15,52000.0,102.1729,102.6607,102.1233,102.6442,52000.0
2014-04-02 11:00:00,124.1,124.18,123.51,123.59,44400.0,102.6029,102.669,102.1151,102.1812,44400.0
2014-04-02 11:30:00,123.56,123.77,123.49,123.7,33500.0,102.1564,102.33,102.0985,102.2722,33500.0
2014-04-02 12:00:00,123.73,123.74,123.58,123.63,49000.0,102.297,102.3052,102.1729,102.2143,49000.0
2014-04-02 12:30:00,123.63,123.9,123.62,123.81,21700.0,102.2143,102.4375,102.206,102.3631,21700.0
2014-04-02 13:00:00,123.78,123.82,123.62,123.75,41400.0,102.3383,102.3714,102.206,102.3135,41400.0
2014-04-02 13:30:00,123.74,123.79,123.18,123.36,53300.0,102.3052,102.3466,101.8422,101.991,53300.0
2014-04-02 14:00:00,123.36,123.71,123.34,123.59,57300.0,101.991,102.2804,101.9745,102.1812,57300.0
2014-04-02 14:30:00,123.59,123.72,123.47,123.68,41400.0,102.1812,102.2887,102.082,102.2556,41400.0
2014-04-02 15:00:00,123.69,123.97,123.64,123.94,50100.0,102.2639,102.4954,102.2225,102.4706,50100.0
2014-04-02 15:30:00,123.95,123.97,123.69,123.75,210300.0,102.4788,102.4954,102.2639,102.3135,210300.0
2014-04-03 09:30:00,123.82,124.03,123.18,123.62,135100.0,102.3714,102.545,101.8422,102.206,135100.0
2014-04-03 10:00:00,123.62,123.71,123.22,123.58,61500.0,102.206,102.2804,101.8753,102.1729,61500.0
2014-04-03 10:30:00,123.58,123.61,122.64,123.07,38200.0,102.1729,102.1977,101.3958,101.7513,38200.0
2014-04-03 11:00:00,123.06,123.09,122.72,122.78,35600.0,101.743,101.7678,101.4619,101.5115,35600.0
2014-04-03 11:30:00,122.73,122.76,122.49,122.66,18900.0,101.4702,101.495,101.2718,101.4123,18900.0
2014-04-03 12:00:00,122.66,122.9,122.59,122.73,17500.0,101.4123,101.6107,101.3544,101.4702,17500.0
2014-04-03 12:30:00,122.74,122.89,122.62,122.89,14600.0,101.4784,101.6025,101.3792,101.6025,14600.0
2014-04-03 13:00:00,122.81,123.19,122.75,123.16,33600.0,101.5363,101.8505,101.4867,101.8257,33600.0
2014-04-03 13:30:00,123.16,123.47,123.13,123.33,33900.0,101.8257,102.082,101.8009,101.9662,33900.0
2014-04-03 14:00:00,123.35,123.37,123.11,123.12,24400.0,101.9828,101.9993,101.7844,101.7926,24400.0
2014-04-03 14:30:00,123.09,123.16,122.72,123.16,26200.0,101.7678,101.8257,101.4619,101.8257,26200.0
2014-04-03 15:00:00,123.15,123.27,123.0,123.24,31100.0,101.8174,101.9166,101.6934,101.8918,31100.0
2014-04-03 15:30:00,123.25,123.39,123.17,123.23,94600.0,101.9001,102.0159,101.834,101.8836,94600.0
2014-04-04 09:30:00,125.09,125.09,123.79,124.41,107800.0,103.4214,103.4214,102.3466,102.8592,107800.0
2014-04-04 10:00:00,124.35,124.74,124.35,124.55,62700.0,102.8096,103.132,102.8096,102.9749,62700.0
2014-04-04 10:30:00,124.59,124.65,124.24,124.24,58600.0,103.008,103.0576,102.7186,102.7186,58600.0
2014-04-04 11:00:00,124.28,124.37,123.57,123.65,43600.0,102.7517,102.8261,102.1647,102.2308,43600.0
2014-04-04 11:30:00,123.67,123.82,122.98,123.43,26500.0,102.2473,102.3714,101.6769,102.0489,26500.0
2014-04-04 12:00:00,123.39,123.39,122.77,122.97,34300.0,102.0159,102.0159,101.5032,101.6686,34300.0
2014-04-04 12:30:00,123.01,123.09,122.44,122.64,27200.0,101.7017,101.7678,101.2304,101.3958,27200.0
2014-04-04 13:00:00,122.63,122.88,122.42,122.56,27100.0,101.3875,101.5942,101.2139,101.3296,27100.0
2014-04-04 13:30:00,122.54,122.69,122.43,122.49,19000.0,101.3131,101.4371,101.2221,101.2718,19000.0
2014-04-04 14:00:00,122.57,122.65,122.18,122.21,42500.0,101.3379,101.404,101.0155,101.0403,42500.0
2014-04-04 14:30:00,122.18,122.21,121.59,121.97,40400.0,101.0155,101.0403,100.5277,100.8418,40400.0
2014-04-04 15:00:00,121.95,122.08,121.63,121.98,81300.0,100.8253,100.9328,100.5607,100.8501,81300.0
2014-04-04 15:30:00,121.9,122.12,121.72,121.8,156700.0,100.784,100.9658,100.6351,100.7013,156700.0
2014-04-07 09:30:00,121.34,121.72,120.48,121.15,35400.0,100.321,100.6351,99.6099,100.1639,35400.0
2014-04-07 10:00:00,121.11,121.32,120.81,121.06,38900.0,100.1308,100.3044,99.8828,100.0895,38900.0
2014-04-07 10:30:00,121.05,121.34,120.41,120.52,135700.0,100.0812,100.321,99.5521,99.643,135700.0
2014-04-07 11:00:00,120.46,120.63,120.15,120.29,52800.0,99.5934,99.7339,99.3371,99.4528,52800.0
2014-04-07 11:30:00,120.24,120.29,118.94,119.12,101400.0,99.4115,99.4528,98.3367,98.4855,101400.0
2014-04-07 12:00:00,119.12,119.24,118.46,118.76,104100.0,98.4855,98.5847,97.9398,98.1879,104100.0
2014-04-07 12:30:00,118.73,119.18,118.63,118.97,52800.0,98.1631,98.5351,98.0804,98.3615,52800.0
2014-04-07 13:00:00,119.02,119.11,118.54,118.88,59100.0,98.4028,98.4773,98.006,98.2871,59100.0
2014-04-07 13:30:00,118.88,119.03,118.68,118.95,25900.0,98.2871,98.4111,98.1217,98.345,25900.0
2014-04-07 14:00:00,118.95,119.26,118.85,119.2,37400.0,98.345,98.6013,98.2623,98.5517,37400.0
2014-04-07 14:30:00,119.19,119.74,119.04,119.64,43100.0,98.5434,98.9981,98.4194,98.9154,43100.0
2014-04-07 15:00:00,119.61,119.77,119.25,119.77,112100.0,98.8906,99.0229,98.593,99.0229,112100.0
2014-04-07 15:30:00,119.75,119.75,119.23,119.28,110000.0,99.0064,99.0064,98.5765,98.6178,110000.0
2014-04-08 09:30:00,118.99,119.62,118.78,119.35,115300.0,98.378,98.8989,98.2044,98.6757,115300.0
2014-04-08 10:00:00,119.34,119.81,118.91,118.91,80500.0,98.6674,99.056,98.3119,98.3119,80500.0
2014-04-08 10:30:00,118.91,119.9,118.91,119.78,55100.0,98.3119,99.1304,98.3119,99.0312,55100.0
2014-04-08 11:00:00,119.78,120.25,119.78,120.09,38100.0,99.0312,99.4198,99.0312,99.2875,38100.0
2014-04-08 11:30:00,120.14,120.31,119.89,120.17,66200.0,99.3288,99.4694,99.1221,99.3536,66200.0
2014-04-08 12:00:00,120.16,120.44,119.99,120.44,42600.0,99.3454,99.5769,99.2048,99.5769,42600.0
2014-04-08 12:30:00,120.47,120.52,120.14,120.2,44500.0,99.6017,99.643,99.3288,99.3784,44500.0
2014-04-08 13:00:00,120.26,120.89,120.23,120.82,41800.0,99.428,99.9489,99.4032,99.891,41800.0
2014-04-08 13:30:00,120.84,120.84,120.53,120.55,39300.0,99.9076,99.9076,99.6513,99.6678,39300.0
2014-04-08 14:00:00,120.55,120.55,119.67,119.83,53000.0,99.6678,99.6678,98.9402,99.0725,53000.0
2014-04-08 14:30:00,119.79,119.86,119.38,119.54,51000.0,99.0395,99.0973,98.7005,98.8328,51000.0
2014-04-08 15:00:00,119.55,119.78,119.41,119.73,194500.0,98.841,99.0312,98.7253,98.9899,194500.0
2014-04-08 15:30:00,119.73,119.87,119.58,119.69,292100.0,98.9899,99.1056,98.8658,98.9568,292100.0
2014-04-09 09:30:00,120.65,121.99,120.24,121.41,125000.0,99.7505,100.8584,99.4115,100.3788,125000.0
2014-04-09 10:00:00,121.36,121.71,121.25,121.65,63900.0,100.3375,100.6269,100.2466,100.5773,63900.0
2014-04-09 10:30:00,121.71,121.9,121.31,121.31,39000.0,100.6269,100.784,100.2962,100.2962,39000.0
2014-04-09 11:00:00,121.27,121.5,120.95,121.34,31700.0,100.2631,100.4532,99.9985,100.321,31700.0
2014-04-09 11:30:00,121.29,121.85,121.24,121.85,20300.0,100.2796,100.7426,100.2383,100.7426,20300.0
2014-04-09 12:00:00,121.85,122.07,121.67,122.04,35400.0,100.7426,100.9245,100.5938,100.8997,35400.0
2014-04-09 12:30:00,122.09,122.24,121.98,122.06,32500.0,100.941,101.0651,100.8501,100.9162,32500.0
2014-04-09 13:00:00,122.08,122.4,122.07,122.36,28400.0,100.9328,101.1973,100.9245,101.1643,28400.0
2014-04-09 13:30:00,122.33,122.35,122.08,122.13,19100.0,101.1395,101.156,100.9328,100.9741,19100.0
2014-04-09 14:00:00,122.12,122.82,122.06,122.73,80200.0,100.9658,101.5446,100.9162,101.4702,80200.0
2014-04-09 14:30:00,122.73,122.82,122.29,122.35,32300.0,101.4702,101.5446,101.1064,101.156,32300.0
2014-04-09 15:00:00,122.36,122.36,122.12,122.2,112200.0,101.1643,101.1643,100.9658,101.032,112200.0
2014-04-09 15:30:00,122.2,122.61,122.18,122.53,153800.0,101.032,101.371,101.0155,101.3048,153800.0
2014-04-10 09:30:00,122.05,122.48,121.4,122.37,142100.0,100.908,101.2635,100.3706,101.1725,142100.0
2014-04-10 10:00:00,122.41,123.17,122.16,122.87,67600.0,101.2056,101.834,100.9989,101.5859,67600.0
2014-04-10 10:30:00,122.85,122.85,121.79,121.79,35300.0,101.5694,101.5694,100.693,100.693,35300.0
2014-04-10 11:00:00,121.59,121.83,121.35,121.35,31800.0,100.5277,100.7261,100.3292,100.3292,31800.0
2014-04-10 11:30:00,121.34,121.8,121.17,121.26,22400.0,100.321,100.7013,100.1804,100.2548,22400.0
2014-04-10 12:00:00,121.24,121.37,120.79,120.82,37600.0,100.2383,100.3458,99.8662,99.891,37600.0
2014-04-10 12:30:00,120.91,120.95,120.49,120.49,20800.0,99.9654,99.9985,99.6182,99.6182,20800.0
2014-04-10 13:00:00,120.55,120.69,120.0,120.23,20600.0,99.6678,99.7836,99.2131,99.4032,20600.0
2014-04-10 13:30:00,120.19,120.91,120.17,120.91,26100.0,99.3702,99.9654,99.3536,99.9654,26100.0
2014-04-10 14:00:00,120.89,120.93,120.62,120.67,44800.0,99.9489,99.982,99.7257,99.767,44800.0
2014-04-10 14:30:00,120.67,120.67,120.15,120.21,32500.0,99.767,99.767,99.3371,99.3867,32500.0
2014-04-10 15:00:00,120.19,120.21,119.69,119.95,74600.0,99.3702,99.3867,98.9568,99.1717,74600.0
2014-04-10 15:30:00,119.94,120.25,119.82,119.84,116000.0,99.1635,99.4198,99.0643,99.0808,116000.0
2014-04-11 09:30:00,119.09,120.08,118.75,120.0,75100.0,98.4607,99.2792,98.1796,99.2131,75100.0
2014-04-11 10:00:00,119.95,119.95,118.81,118.95,48600.0,99.1717,99.1717,98.2292,98.345,48600.0
2014-04-11 10:30:00,118.94,120.0,118.79,119.84,38000.0,98.3367,99.2131,98.2127,99.0808,38000.0
2014-04-11 11:00:00,119.77,119.84,119.28,119.45,51700.0,99.0229,99.0808,98.6178,98.7584,51700.0
2014-04-11 11:30:00,119.38,119.51,118.62,118.86,63400.0,98.7005,98.808,98.0721,98.2706,63400.0
2014-04-11 12:00:00,118.86,119.24,118.82,119.15,70600.0,98.2706,98.5847,98.2375,98.5103,70600.0
2014-04-11 12:30:00,119.16,119.38,119.09,119.23,22600.0,98.5186,98.7005,98.4607,98.5765,22600.0
2014-04-11 13:00:00,119.24,119.25,118.99,119.15,40300.0,98.5847,98.593,98.378,98.5103,40300.0
2014-04-11 13:30:00,119.1,119.49,118.98,119.22,46400.0,98.469,98.7914,98.3698,98.5682,46400.0
2014-04-11 14:00:00,119.2,119.28,118.99,119.1,62600.0,98.5517,98.6178,98.378,98.469,62600.0
2014-04-11 14:30:00,119.06,119.27,118.92,119.1,114600.0,98.4359,98.6095,98.3202,98.469,114600.0
2014-04-11 15:00:00,119.1,119.84,118.99,119.79,95300.0,98.469,99.0808,98.378,99.0395,95300.0
2014-04-11 15:30:00,119.82,119.82,119.11,119.16,185800.0,99.0643,99.0643,98.4773,98.5186,185800.0
2014-04-14 09:30:00,120.18,120.46,119.62,119.97,65500.0,99.3619,99.5934,98.8989,99.1883,65500.0
2014-04-14 10:00:00,120.06,120.35,119.66,119.94,58000.0,99.2627,99.5025,98.932,99.1635,58000.0
2014-04-14 10:30:00,119.95,121.05,119.95,121.03,34500.0,99.1717,100.0812,99.1717,100.0647,34500.0
2014-04-14 11:00:00,121.0,121.03,120.02,120.08,40200.0,100.0399,100.0647,99.2296,99.2792,40200.0
2014-04-14 11:30:00,120.1,120.47,120.1,120.13,22500.0,99.2958,99.6017,99.2958,99.3206,22500.0
2014-04-14 12:00:00,120.12,120.19,119.96,120.07,23600.0,99.3123,99.3702,99.18,99.271,23600.0
2014-04-14 12:30:00,120.11,120.36,120.06,120.15,40600.0,99.304,99.5107,99.2627,99.3371,40600.0
2014-04-14 13:00:00,120.16,120.26,120.06,120.11,41100.0,99.3454,99.428,99.2627,99.304,41100.0
2014-04-14 13:30:00,120.13,120.35,119.95,120.03,32400.0,99.3206,99.5025,99.1717,99.2379,32400.0
2014-04-14 14:00:00,120.01,120.22,119.68,119.71,41700.0,99.2213,99.395,98.9485,98.9733,41700.0
2014-04-14 14:30:00,119.68,120.01,119.55,119.88,76400.0,98.9485,99.2213,98.841,99.1139,76400.0
2014-04-14 15:00:00,119.81,119.84,119.04,119.84,104600.0,99.056,99.0808,98.4194,99.0808,104600.0
2014-04-14 15:30:00,119.82,120.37,119.81,120.32,150800.0,99.0643,99.519,99.056,99.4776,150800.0
2014-04-15 09:30:00,121.15,122.05,120.52,122.01,110000.0,100.1639,100.908,99.643,100.8749,110000.0
2014-04-15 10:00:00,122.0,122.37,120.83,120.84,92600.0,100.8666,101.1725,99.8993,99.9076,92600.0
2014-04-15 10:30:00,120.83,121.54,120.5,121.21,103900.0,99.8993,100.4863,99.6265,100.2135,103900.0
2014-04-15 11:00:00,121.15,121.18,120.39,120.56,127600.0,100.1639,100.1887,99.5355,99.6761,127600.0
2014-04-15 11:30:00,120.57,120.94,120.12,120.21,58500.0,99.6843,99.9903,99.3123,99.3867,58500.0
2014-04-15 12:00:00,120.23,120.28,119.8,120.09,58100.0,99.4032,99.4446,99.0477,99.2875,58100.0
2014-04-15 12:30:00,120.13,120.13,119.72,119.78,94900.0,99.3206,99.3206,98.9816,99.0312,94900.0
2014-04-15 13:00:00,119.72,120.09,119.48,119.74,122300.0,98.9816,99.2875,98.7832,98.9981,122300.0
2014-04-15 13:30:00,119.78,120.62,119.64,120.55,56600.0,99.0312,99.7257,98.9154,99.6678,56600.0
2014-04-15 14:00:00,120.56,120.81,120.29,120.47,74200.0,99.6761,99.8828,99.4528,99.6017,74200.0
2014-04-15 14:30:00,120.46,121.19,120.45,120.85,112600.0,99.5934,100.1969,99.5851,99.9158,112600.0
2014-04-15 15:00:00,120.88,121.23,120.75,121.22,113000.0,99.9406,100.23,99.8332,100.2217,113000.0
2014-04-15 15:30:00,121.2,121.28,120.85,121.27,140300.0,100.2052,100.2714,99.9158,100.2631,140300.0
2014-04-16 09:30:00,122.52,123.25,122.48,123.05,120800.0,101.2966,101.9001,101.2635,101.7347,120800.0
2014-04-16 10:00:00,122.94,123.18,122.76,122.92,64500.0,101.6438,101.8422,101.495,101.6273,64500.0
2014-04-16 10:30:00,122.92,123.05,122.52,122.69,25000.0,101.6273,101.7347,101.2966,101.4371,25000.0
2014-04-16 11:00:00,122.68,123.25,122.51,123.0,43900.0,101.4288,101.9001,101.2883,101.6934,43900.0
2014-04-16 11:30:00,123.18,123.77,123.14,123.74,41100.0,101.8422,102.33,101.8092,102.3052,41100.0
2014-04-16 12:00:00,123.78,124.1,123.78,123.96,25900.0,102.3383,102.6029,102.3383,102.4871,25900.0
2014-04-16 12:30:00,124.03,124.03,123.46,123.46,26900.0,102.545,102.545,102.0737,102.0737,26900.0
2014-04-16 13:00:00,123.47,123.97,123.31,123.88,17400.0,102.082,102.4954,101.9497,102.421,17400.0
2014-04-16 13:30:00,123.82,123.95,123.5,123.95,20600.0,102.3714,102.4788,102.1068,102.4788,20600.0
2014-04-16 14:00:00,123.95,123.97,123.55,123.7,21800.0,102.4788,102.4954,102.1481,102.2722,21800.0
2014-04-16 14:30:00,123.7,123.95,123.66,123.95,36300.0,102.2722,102.4788,102.2391,102.4788,36300.0
2014-04-16 15:00:00,123.95,123.98,123.75,123.91,73800.0,102.4788,102.5036,102.3135,102.4458,73800.0
2014-04-16 15:30:00,123.93,124.22,123.87,124.22,217000.0,102.4623,102.7021,102.4127,102.7021,217000.0
2014-04-17 09:30:00,124.22,124.94,124.1,124.45,123100.0,102.7021,103.2974,102.6029,102.8922,123100.0
2014-04-17 10:00:00,124.55,125.93,124.35,125.84,99500.0,102.9749,104.1159,102.8096,104.0415,99500.0
2014-04-17 10:30:00,125.86,125.94,125.69,125.89,47500.0,104.058,104.1241,103.9174,104.0828,47500.0
2014-04-17 11:00:00,125.89,126.0,125.41,125.7,31800.0,104.0828,104.1737,103.6859,103.9257,31800.0
2014-04-17 11:30:00,125.67,125.67,125.22,125.25,34600.0,103.9009,103.9009,103.5289,103.5537,34600.0
2014-04-17 12:00:00,125.22,125.39,125.1,125.29,20400.0,103.5289,103.6694,103.4296,103.5867,20400.0
2014-04-17 12:30:00,125.3,125.65,125.21,125.54,19800.0,103.595,103.8844,103.5206,103.7934,19800.0
2014-04-17 13:00:00,125.53,125.85,125.53,125.72,20400.0,103.7852,104.0497,103.7852,103.9422,20400.0
2014-04-17 13:30:00,125.72,125.91,125.72,125.86,27000.0,103.9422,104.0993,103.9422,104.058,27000.0
2014-04-17 14:00:00,125.88,125.92,125.72,125.88,27500.0,104.0745,104.1076,103.9422,104.0745,27500.0
2014-04-17 14:30:00,125.88,125.94,125.45,125.55,31900.0,104.0745,104.1241,103.719,103.8017,31900.0
2014-04-17 15:00:00,125.55,125.81,125.51,125.58,53700.0,103.8017,104.0166,103.7686,103.8265,53700.0
2014-04-17 15:30:00,125.58,125.6,125.33,125.33,117400.0,103.8265,103.843,103.6198,103.6198,117400.0
2014-04-21 09:30:00,125.1,125.72,125.0,125.12,39700.0,103.4296,103.9422,103.347,103.4462,39700.0
2014-04-21 10:00:00,125.14,125.65,124.95,124.95,39600.0,103.4627,103.8844,103.3056,103.3056,39600.0
2014-04-21 10:30:00,124.94,124.99,124.31,124.63,60900.0,103.2974,103.3387,102.7765,103.0411,60900.0
2014-04-21 11:00:00,124.7,125.27,124.67,125.18,16500.0,103.0989,103.5702,103.0741,103.4958,16500.0
2014-04-21 11:30:00,125.14,125.24,125.03,125.16,28200.0,103.4627,103.5454,103.3718,103.4792,28200.0
2014-04-21 12:00:00,125.16,125.35,125.0,125.07,18400.0,103.4792,103.6363,103.347,103.4048,18400.0
2014-04-21 12:30:00,125.07,125.13,124.94,125.12,13400.0,103.4048,103.4544,103.2974,103.4462,13400.0
2014-04-21 13:00:00,125.1,125.14,125.03,125.07,17800.0,103.4296,103.4627,103.3718,103.4048,17800.0
2014-04-21 13:30:00,125.05,125.09,124.98,125.05,21300.0,103.3883,103.4214,103.3304,103.3883,21300.0
2014-04-21 14:00:00,125.13,125.19,124.95,125.17,24600.0,103.4544,103.504,103.3056,103.4875,24600.0
2014-04-21 14:30:00,125.19,125.67,125.16,125.6,48400.0,103.504,103.9009,103.4792,103.843,48400.0
2014-04-21 15:00:00,125.6,125.65,124.85,124.86,78100.0,103.843,103.8844,103.2229,103.2312,78100.0
2014-04-21 15:30:00,124.86,125.17,124.86,125.15,90800.0,103.2312,103.4875,103.2312,103.471,90800.0
2014-04-22 09:30:00,125.13,125.37,124.8,125.23,28600.0,103.4544,103.6529,103.1816,103.5371,28600.0
2014-04-22 10:00:00,125.3,125.46,125.0,125.42,27600.0,103.595,103.7273,103.347,103.6942,27600.0
2014-04-22 10:30:00,125.41,125.98,125.41,125.98,32700.0,103.6859,104.1572,103.6859,104.1572,32700.0
2014-04-22 11:00:00,125.97,126.1,125.74,125.9,17700.0,104.1489,104.2564,103.9588,104.0911,17700.0
2014-04-22 11:30:00,125.9,126.03,125.83,125.85,22200.0,104.0911,104.1985,104.0332,104.0497,22200.0
2014-04-22 12:00:00,125.85,125.96,125.75,125.93,15900.0,104.0497,104.1407,103.967,104.1159,15900.0
2014-04-22 12:30:00,125.93,126.0,125.84,126.0,18500.0,104.1159,104.1737,104.0415,104.1737,18500.0
2014-04-22 13:00:00,126.0,126.03,125.9,125.92,27400.0,104.1737,104.1985,104.0911,104.1076,27400.0
2014-04-22 13:30:00,125.94,126.03,125.58,125.58,77100.0,104.1241,104.1985,103.8265,103.8265,77100.0
2014-04-22 14:00:00,125.58,125.83,125.57,125.79,23600.0,103.8265,104.0332,103.8182,104.0001,23600.0
2014-04-22 14:30:00,125.78,125.79,125.54,125.54,38900.0,103.9918,104.0001,103.7934,103.7934,38900.0
2014-04-22 15:00:00,125.55,125.55,125.27,125.31,79800.0,103.8017,103.8017,103.5702,103.6033,79800.0
2014-04-22 15:30:00,125.31,125.39,124.84,124.94,183900.0,103.6033,103.6694,103.2147,103.2974,183900.0
2014-04-23 09:30:00,125.17,126.16,124.6,125.98,107400.0,103.4875,104.306,103.0162,104.1572,107400.0
2014-04-23 10:00:00,125.92,125.92,125.49,125.64,55900.0,104.1076,104.1076,103.7521,103.8761,55900.0
2014-04-23 10:30:00,125.63,125.76,125.5,125.64,24500.0,103.8678,103.9753,103.7603,103.8761,24500.0
2014-04-23 11:00:00,125.69,125.69,125.21,125.45,45800.0,103.9174,103.9174,103.5206,103.719,45800.0
2014-04-23 11:30:00,125.48,125.7,125.41,125.48,32600.0,103.7438,103.9257,103.6859,103.7438,32600.0
2014-04-23 12:00:00,125.47,125.5,125.08,125.21,19100.0,103.7355,103.7603,103.4131,103.5206,19100.0
2014-04-23 12:30:00,125.2,125.32,125.2,125.29,18500.0,103.5123,103.6115,103.5123,103.5867,18500.0
2014-04-23 13:00:00,125.28,125.32,125.16,125.25,15000.0,103.5785,103.6115,103.4792,103.5537,15000.0
2014-04-23 13:30:00,125.28,125.33,125.1,125.2,43100.0,103.5785,103.6198,103.4296,103.5123,43100.0
2014-04-23 14:00:00,125.22,125.24,125.09,125.2,17800.0,103.5289,103.5454,103.4214,103.5123,17800.0
2014-04-23 14:30:00,125.17,125.29,124.98,125.13,17500.0,103.4875,103.5867,103.3304,103.4544,17500.0
2014-04-23 15:00:00,125.13,125.17,124.93,124.95,35300.0,103.4544,103.4875,103.2891,103.3056,35300.0
2014-04-23 15:30:00,124.95,125.06,124.69,124.76,100200.0,103.3056,103.3966,103.0907,103.1485,100200.0
2014-04-24 09:30:00,125.51,125.72,123.84,124.28,64900.0,103.7686,103.9422,102.3879,102.7517,64900.0
2014-04-24 10:00:00,124.28,125.09,123.98,124.92,57200.0,102.7517,103.4214,102.5036,103.2808,57200.0
2014-04-24 10:30:00,125.03,125.31,124.55,124.78,26900.0,103.3718,103.6033,102.9749,103.1651,26900.0
2014-04-24 11:00:00,124.69,125.08,124.51,125.01,74400.0,103.0907,103.4131,102.9418,103.3552,74400.0
2014-04-24 11:30:00,124.97,125.03,124.78,124.89,51500.0,103.3222,103.3718,103.1651,103.256,51500.0
2014-04-24 12:00:00,124.89,125.0,124.67,124.68,23000.0,103.256,103.347,103.0741,103.0824,23000.0
2014-04-24 12:30:00,124.72,125.11,124.72,125.11,24900.0,103.1155,103.4379,103.1155,103.4379,24900.0
2014-04-24 13:00:00,125.13,125.18,124.93,124.99,20300.0,103.4544,103.4958,103.2891,103.3387,20300.0
2014-04-24 13:30:00,125.0,125.05,124.42,124.46,27300.0,103.347,103.3883,102.8674,102.9005,27300.0
2014-04-24 14:00:00,124.48,124.69,124.41,124.6,24600.0,102.917,103.0907,102.8592,103.0162,24600.0
2014-04-24 14:30:00,124.55,124.8,124.44,124.53,14400.0,102.9749,103.1816,102.884,102.9584,14400.0
2014-04-24 15:00:00,124.62,124.69,124.43,124.5,35200.0,103.0328,103.0907,102.8757,102.9336,35200.0
2014-04-24 15:30:00,124.51,124.64,124.33,124.46,112800.0,102.9418,103.0493,102.793,102.9005,112800.0
2014-04-25 09:30:00,124.31,124.87,123.59,123.66,81000.0,102.7765,103.2395,102.1812,102.2391,81000.0
2014-04-25 10:00:00,123.76,123.86,123.36,123.36,36000.0,102.3218,102.4044,101.991,101.991,36000.0
2014-04-25 10:30:00,123.38,123.38,122.4,122.55,68500.0,102.0076,102.0076,101.1973,101.3214,68500.0
2014-04-25 11:00:00,122.57,123.24,122.37,123.22,57800.0,101.3379,101.8918,101.1725,101.8753,57800.0
2014-04-25 11:30:00,123.24,123.39,122.85,122.92,23500.0,101.8918,102.0159,101.5694,101.6273,23500.0
2014-04-25 12:00:00,122.9,122.98,122.54,122.71,59600.0,101.6107,101.6769,101.3131,101.4536,59600.0
2014-04-25 12:30:00,122.72,122.73,122.48,122.65,37200.0,101.4619,101.4702,101.2635,101.404,37200.0
2014-04-25 13:00:00,122.65,122.65,122.29,122.29,22400.0,101.404,101.404,101.1064,101.1064,22400.0
2014-04-25 13:30:00,122.27,122.47,122.04,122.39,56000.0,101.0899,101.2552,100.8997,101.1891,56000.0
2014-04-25 14:00:00,122.33,122.34,121.9,122.11,29800.0,101.1395,101.1477,100.784,100.9576,29800.0
2014-04-25 14:30:00,122.09,122.38,121.81,121.85,64400.0,100.941,101.1808,100.7095,100.7426,64400.0
2014-04-25 15:00:00,121.88,122.46,121.82,122.4,72200.0,100.7674,101.2469,100.7178,101.1973,72200.0
2014-04-25 15:30:00,122.4,122.49,122.23,122.39,186800.0,101.1973,101.2718,101.0568,101.1891,186800.0
2014-04-28 09:30:00,123.04,123.62,122.14,123.34,146900.0,101.7265,102.206,100.9824,101.9745,146900.0
2014-04-28 10:00:00,123.34,124.05,123.03,123.94,41300.0,101.9745,102.5615,101.7182,102.4706,41300.0
2014-04-28 10:30:00,123.94,124.27,123.92,124.0,190400.0,102.4706,102.7434,102.454,102.5202,190400.0
2014-04-28 11:00:00,123.98,124.08,123.17,123.38,160400.0,102.5036,102.5863,101.834,102.0076,160400.0
2014-04-28 11:30:00,123.41,123.87,123.0,123.06,95400.0,102.0324,102.4127,101.6934,101.743,95400.0
2014-04-28 12:00:00,123.07,123.22,122.8,122.98,131000.0,101.7513,101.8753,101.5281,101.6769,131000.0
2014-04-28 12:30:00,122.93,123.07,122.83,123.0,70100.0,101.6355,101.7513,101.5529,101.6934,70100.0
2014-04-28 13:00:00,123.01,123.01,122.05,122.32,65900.0,101.7017,101.7017,100.908,101.1312,65900.0
2014-04-28 13:30:00,122.25,122.43,121.66,121.66,164000.0,101.0733,101.2221,100.5855,100.5855,164000.0
2014-04-28 14:00:00,121.61,122.1,121.45,122.02,66800.0,100.5442,100.9493,100.4119,100.8832,66800.0
2014-04-28 14:30:00,121.98,122.06,121.7,121.75,109400.0,100.8501,100.9162,100.6186,100.6599,109400.0
2014-04-28 15:00:00,121.74,122.99,121.73,122.9,68400.0,100.6517,101.6851,100.6434,101.6107,68400.0
2014-04-28 15:30:00,122.84,123.17,122.59,122.64,143000.0,101.5611,101.834,101.3544,101.3958,143000.0
2014-04-29 09:30:00,125.0,125.64,124.55,125.35,277800.0,103.347,103.8761,102.9749,103.6363,277800.0
2014-04-29 10:00:00,125.34,126.49,123.8,124.15,182100.0,103.6281,104.5789,102.3548,102.6442,182100.0
2014-04-29 10:30:00,124.23,124.56,123.52,124.07,80400.0,102.7103,102.9832,102.1233,102.5781,80400.0
2014-04-29 11:00:00,124.01,124.45,123.65,124.37,85300.0,102.5285,102.8922,102.2308,102.8261,85300.0
2014-04-29 11:30:00,124.46,125.1,124.42,124.86,57000.0,102.9005,103.4296,102.8674,103.2312,57000.0
2014-04-29 12:00:00,124.84,125.19,124.71,125.11,45000.0,103.2147,103.504,103.1072,103.4379,45000.0
2014-04-29 12:30:00,125.14,125.25,124.95,125.13,27700.0,103.4627,103.5537,103.3056,103.4544,27700.0
2014-04-29 13:00:00,125.13,125.54,124.82,125.45,143100.0,103.4544,103.7934,103.1981,103.719,143100.0
2014-04-29 13:30:00,125.48,125.82,125.11,125.76,45700.0,103.7438,104.0249,103.4379,103.9753,45700.0
2014-04-29 14:00:00,125.73,126.3,125.66,126.01,72300.0,103.9505,104.4218,103.8926,104.182,72300.0
2014-04-29 14:30:00,126.02,126.1,125.81,125.99,56600.0,104.1903,104.2564,104.0166,104.1655,56600.0
2014-04-29 15:00:00,125.97,126.24,125.9,126.05,112800.0,104.1489,104.3722,104.0911,104.2151,112800.0
2014-04-29 15:30:00,126.06,126.07,125.51,125.91,211400.0,104.2233,104.2316,103.7686,104.0993,211400.0
2014-04-30 09:30:00,127.05,127.05,125.25,125.52,74400.0,105.0418,105.0418,103.5537,103.7769,74400.0
2014-04-30 10:00:00,125.5,126.4,125.23,126.13,49100.0,103.7603,104.5044,103.5371,104.2812,49100.0
2014-04-30 10:30:00,126.12,126.74,125.93,126.29,62500.0,104.2729,104.7855,104.1159,104.4135,62500.0
2014-04-30 11:00:00,126.24,126.26,125.25,125.6,66400.0,104.3722,104.3887,103.5537,103.843,66400.0
2014-04-30 11:30:00,125.63,125.68,125.43,125.49,40000.0,103.8678,103.9092,103.7025,103.7521,40000.0
2014-04-30 12:00:00,125.46,125.82,125.39,125.81,32500.0,103.7273,104.0249,103.6694,104.0166,32500.0
2014-04-30 12:30:00,125.8,126.02,125.33,125.72,117200.0,104.0084,104.1903,103.6198,103.9422,117200.0
2014-04-30 13:00:00,125.75,126.34,125.71,126.26,28500.0,103.967,104.4548,103.934,104.3887,28500.0
2014-04-30 13:30:00,126.25,126.25,126.0,126.25,23000.0,104.3804,104.3804,104.1737,104.3804,23000.0
2014-04-30 14:00:00,126.29,126.73,126.01,126.49,37400.0,104.4135,104.7773,104.182,104.5789,37400.0
2014-04-30 14:30:00,126.5,127.1,126.47,127.04,40700.0,104.5871,105.0832,104.5623,105.0336,40700.0
2014-04-30 15:00:00,127.03,127.06,126.32,126.83,78700.0,105.0253,105.0501,104.4383,104.86,78700.0
2014-04-30 15:30:00,126.84,127.05,126.6,126.86,171800.0,104.8682,105.0418,104.6698,104.8848,171800.0
2014-05-01 09:30:00,126.42,126.97,125.89,125.91,52100.0,104.521,104.9757,104.0828,104.0993,52100.0
2014-05-01 10:00:00,125.98,126.49,125.71,126.43,34800.0,104.1572,104.5789,103.934,104.5292,34800.0
2014-05-01 10:30:00,126.49,127.28,126.48,127.21,40000.0,104.5789,105.232,104.5706,105.1741,40000.0
2014-05-01 11:00:00,127.22,127.26,126.52,126.8,63600.0,105.1824,105.2155,104.6037,104.8352,63600.0
2014-05-01 11:30:00,126.78,127.25,126.78,127.06,31500.0,104.8186,105.2072,104.8186,105.0501,31500.0
2014-05-01 12:00:00,127.04,127.2,126.98,127.03,23400.0,105.0336,105.1659,104.984,105.0253,23400.0
2014-05-01 12:30:00,127.04,127.04,126.73,126.81,29200.0,105.0336,105.0336,104.7773,104.8434,29200.0
2014-05-01 13:00:00,126.78,126.81,126.3,126.33,25800.0,104.8186,104.8434,104.4218,104.4466,25800.0
2014-05-01 13:30:00,126.3,126.42,125.87,125.95,24700.0,104.4218,104.521,104.0663,104.1324,24700.0
2014-05-01 14:00:00,125.96,126.36,125.95,126.36,26000.0,104.1407,104.4714,104.1324,104.4714,26000.0
2014-05-01 14:30:00,126.33,126.35,125.94,126.1,33900.0,104.4466,104.4631,104.1241,104.2564,33900.0
2014-05-01 15:00:00,126.09,126.36,125.94,126.1,49300.0,104.2481,104.4714,104.1241,104.2564,49300.0
2014-05-01 15:30:00,126.06,126.22,125.93,126.06,175700.0,104.2233,104.3556,104.1159,104.2233,175700.0
2014-05-02 09:30:00,126.0,126.33,125.4,125.66,73500.0,104.1737,104.4466,103.6777,103.8926,73500.0
2014-05-02 10:00:00,125.66,126.04,125.4,125.85,67100.0,103.8926,104.2068,103.6777,104.0497,67100.0
2014-05-02 10:30:00,125.83,126.21,125.16,125.5,63600.0,104.0332,104.3474,103.4792,103.7603,63600.0
2014-05-02 11:00:00,125.44,125.68,125.12,125.18,30400.0,103.7107,103.9092,103.4462,103.4958,30400.0
2014-05-02 11:30:00,125.18,125.55,125.16,125.41,16100.0,103.4958,103.8017,103.4792,103.6859,16100.0
2014-05-02 12:00:00,125.48,125.48,125.23,125.29,32000.0,103.7438,103.7438,103.5371,103.5867,32000.0
2014-05-02 12:30:00,125.3,125.58,125.24,125.53,28600.0,103.595,103.8265,103.5454,103.7852,28600.0
2014-05-02 13:00:00,125.56,125.67,125.23,125.3,27400.0,103.81,103.9009,103.5371,103.595,27400.0
2014-05-02 13:30:00,125.2,125.43,125.06,125.09,29800.0,103.5123,103.7025,103.3966,103.4214,29800.0
2014-05-02 14:00:00,125.12,125.51,124.93,125.34,107800.0,103.4462,103.7686,103.2891,103.6281,107800.0
2014-05-02 14:30:00,125.34,125.42,125.14,125.14,45200.0,103.6281,103.6942,103.4627,103.4627,45200.0
2014-05-02 15:00:00,125.16,125.37,125.11,125.12,57800.0,103.4792,103.6529,103.4379,103.4462,57800.0
2014-05-02 15:30:00,125.12,125.15,124.86,125.07,157100.0,103.4462,103.471,103.2312,103.4048,157100.0
2014-05-05 09:30:00,124.42,124.57,123.45,124.19,32600.0,102.8674,102.9914,102.0655,102.6773,32600.0
2014-05-05 10:00:00,124.37,125.08,124.21,124.72,42000.0,102.8261,103.4131,102.6938,103.1155,42000.0
2014-05-05 10:30:00,124.67,125.28,124.66,124.89,35400.0,103.0741,103.5785,103.0659,103.256,35400.0
2014-05-05 11:00:00,124.88,124.89,124.62,124.86,42400.0,103.2477,103.256,103.0328,103.2312,42400.0
2014-05-05 11:30:00,124.88,125.01,124.66,124.72,113600.0,103.2477,103.3552,103.0659,103.1155,113600.0
2014-05-05 12:00:00,124.73,124.78,124.57,124.59,43400.0,103.1237,103.1651,102.9914,103.008,43400.0
2014-05-05 12:30:00,124.58,124.67,124.41,124.42,18200.0,102.9997,103.0741,102.8592,102.8674,18200.0
2014-05-05 13:00:00,124.43,124.52,124.34,124.36,19800.0,102.8757,102.9501,102.8013,102.8178,19800.0
2014-05-05 13:30:00,124.37,124.46,124.27,124.39,23600.0,102.8261,102.9005,102.7434,102.8426,23600.0
2014-05-05 14:00:00,124.41,124.66,124.41,124.63,28000.0,102.8592,103.0659,102.8592,103.0411,28000.0
2014-05-05 14:30:00,124.6,124.75,124.55,124.69,51000.0,103.0162,103.1403,102.9749,103.0907,51000.0
2014-05-05 15:00:00,124.69,124.75,124.46,124.5,73400.0,103.0907,103.1403,102.9005,102.9336,73400.0
2014-05-05 15:30:00,124.48,124.55,124.21,124.33,260300.0,102.917,102.9749,102.6938,102.793,260300.0
2014-05-06 09:30:00,123.93,124.33,123.5,124.11,77800.0,102.4623,102.793,102.1068,102.6111,77800.0
2014-05-06 10:00:00,124.11,124.63,123.81,124.48,78700.0,102.6111,103.0411,102.3631,102.917,78700.0
2014-05-06 10:30:00,124.51,124.66,124.05,124.05,58800.0,102.9418,103.0659,102.5615,102.5615,58800.0
2014-05-06 11:00:00,124.03,124.15,123.73,124.02,80200.0,102.545,102.6442,102.297,102.5367,80200.0
2014-05-06 11:30:00,124.0,124.4,123.91,124.24,36500.0,102.5202,102.8509,102.4458,102.7186,36500.0
2014-05-06 12:00:00,124.21,124.23,123.89,124.05,40500.0,102.6938,102.7103,102.4292,102.5615,40500.0
2014-05-06 12:30:00,124.03,124.08,123.86,123.88,38200.0,102.545,102.5863,102.4044,102.421,38200.0
2014-05-06 13:00:00,123.91,124.08,123.86,123.98,37000.0,102.4458,102.5863,102.4044,102.5036,37000.0
2014-05-06 13:30:00,123.9,123.99,123.46,123.5,29500.0,102.4375,102.5119,102.0737,102.1068,29500.0
2014-05-06 14:00:00,123.45,123.51,123.21,123.42,45900.0,102.0655,102.1151,101.867,102.0407,45900.0
2014-05-06 14:30:00,123.4,123.7,123.31,123.52,24600.0,102.0241,102.2722,101.9497,102.1233,24600.0
2014-05-06 15:00:00,123.5,123.85,123.29,123.74,48000.0,102.1068,102.3962,101.9332,102.3052,48000.0
2014-05-06 15:30:00,123.74,123.83,123.36,123.39,137800.0,102.3052,102.3796,101.991,102.0159,137800.0
2014-05-07 09:30:00,123.07,123.88,122.65,122.65,77000.0,102.1455,102.8178,101.7969,101.7969,77000.0
2014-05-07 10:00:00,122.71,123.05,121.86,122.64,68600.0,101.8467,102.1289,101.1412,101.7886,68600.0
2014-05-07 10:30:00,122.63,123.5,122.58,123.18,90000.0,101.7803,102.5024,101.7388,102.2368,90000.0
2014-05-07 11:00:00,123.13,123.2,122.79,123.06,57800.0,102.1953,102.2534,101.9131,102.1372,57800.0
2014-05-07 11:30:00,123.06,123.77,123.02,123.49,59600.0,102.1372,102.7265,102.104,102.4941,59600.0
2014-05-07 12:00:00,123.52,123.61,123.36,123.44,43000.0,102.519,102.5937,102.3862,102.4526,43000.0
2014-05-07 12:30:00,123.42,123.61,123.15,123.24,68700.0,102.436,102.5937,102.2119,102.2866,68700.0
2014-05-07 13:00:00,123.21,123.51,123.03,123.31,93400.0,102.2617,102.5107,102.1123,102.3447,93400.0
2014-05-07 13:30:00,123.33,123.68,123.05,123.08,36900.0,102.3613,102.6518,102.1289,102.1538,36900.0
2014-05-07 14:00:00,123.07,123.72,123.02,123.67,41800.0,102.1455,102.685,102.104,102.6435,41800.0
2014-05-07 14:30:00,123.68,123.78,123.5,123.67,60000.0,102.6518,102.7348,102.5024,102.6435,60000.0
2014-05-07 15:00:00,123.69,123.7,123.21,123.31,72600.0,102.6601,102.6684,102.2617,102.3447,72600.0
2014-05-07 15:30:00,123.31,123.95,123.31,123.9,140000.0,102.3447,102.8759,102.3447,102.8344,140000.0
2014-05-08 09:30:00,123.74,124.85,123.35,124.55,57300.0,102.7016,103.6229,102.3779,103.3739,57300.0
2014-05-08 10:00:00,124.6,125.36,124.6,125.01,45900.0,103.4154,104.0462,103.4154,103.7557,45900.0
2014-05-08 10:30:00,125.04,125.2,124.86,125.02,37700.0,103.7806,103.9134,103.6312,103.764,37700.0
2014-05-08 11:00:00,125.0,125.48,124.99,125.38,17700.0,103.7474,104.1458,103.7391,104.0628,17700.0
2014-05-08 11:30:00,125.38,125.88,125.38,125.88,26400.0,104.0628,104.4777,104.0628,104.4777,26400.0
2014-05-08 12:00:00,125.88,126.0,125.76,125.96,65700.0,104.4777,104.5773,104.3782,104.5441,65700.0
2014-05-08 12:30:00,125.93,126.0,125.54,125.63,78200.0,104.5192,104.5773,104.1956,104.2703,78200.0
2014-05-08 13:00:00,125.63,125.96,125.29,125.34,74600.0,104.2703,104.5441,103.9881,104.0296,74600.0
2014-05-08 13:30:00,125.32,125.48,125.04,125.24,35800.0,104.013,104.1458,103.7806,103.9466,35800.0
2014-05-08 14:00:00,125.24,125.25,124.57,124.93,25500.0,103.9466,103.9549,103.3905,103.6893,25500.0
2014-05-08 14:30:00,124.86,124.96,124.33,124.35,21100.0,103.6312,103.7142,103.1913,103.2079,21100.0
2014-05-08 15:00:00,124.34,124.41,123.98,124.36,78300.0,103.1996,103.2577,102.9008,103.2162,78300.0
2014-05-08 15:30:00,124.34,124.42,124.07,124.24,85000.0,103.1996,103.266,102.9755,103.1166,85000.0
2014-05-09 09:30:00,124.11,124.29,123.09,123.27,43100.0,103.0087,103.1581,102.1621,102.3115,43100.0
2014-05-09 10:00:00,123.28,124.11,123.03,123.7,26300.0,102.3198,103.0087,102.1123,102.6684,26300.0
2014-05-09 10:30:00,123.67,123.76,123.34,123.45,24600.0,102.6435,102.7182,102.3696,102.4609,24600.0
2014-05-09 11:00:00,123.39,123.46,123.18,123.34,16200.0,102.4111,102.4692,102.2368,102.3696,16200.0
2014-05-09 11:30:00,123.35,123.77,123.29,123.77,22900.0,102.3779,102.7265,102.3281,102.7265,22900.0
2014-05-09 12:00:00,123.76,123.76,123.39,123.64,13100.0,102.7182,102.7182,102.4111,102.6186,13100.0
2014-05-09 12:30:00,123.65,124.39,123.61,124.32,35000.0,102.6269,103.2411,102.5937,103.183,35000.0
2014-05-09 13:00:00,124.29,124.35,123.95,123.98,15500.0,103.1581,103.2079,102.8759,102.9008,15500.0
2014-05-09 13:30:00,124.01,124.07,123.76,123.78,26000.0,102.9257,102.9755,102.7182,102.7348,26000.0
2014-05-09 14:00:00,123.79,123.88,123.58,123.65,16600.0,102.7431,102.8178,102.5688,102.6269,16600.0
2014-05-09 14:30:00,123.65,123.94,123.64,123.89,16100.0,102.6269,102.8676,102.6186,102.8261,16100.0
2014-05-09 15:00:00,123.9,124.11,123.68,123.73,37200.0,102.8344,103.0087,102.6518,102.6933,37200.0
2014-05-09 15:30:00,123.73,124.22,123.72,124.21,60200.0,102.6933,103.1,102.685,103.0917,60200.0
2014-05-12 09:30:00,125.04,126.15,125.04,126.15,31500.0,103.7806,104.7018,103.7806,104.7018,31500.0
2014-05-12 10:00:00,126.11,126.5,126.06,126.09,27100.0,104.6686,104.9923,104.6271,104.652,27100.0
2014-05-12 10:30:00,126.17,126.25,125.91,125.97,47400.0,104.7184,104.7848,104.5026,104.5524,47400.0
2014-05-12 11:00:00,125.98,126.06,125.78,125.95,23900.0,104.5607,104.6271,104.3948,104.5358,23900.0
2014-05-12 11:30:00,125.98,126.0,125.79,125.85,18700.0,104.5607,104.5773,104.4031,104.4528,18700.0
2014-05-12 12:00:00,125.84,126.0,125.78,125.78,18500.0,104.4445,104.5773,104.3948,104.3948,18500.0
2014-05-12 12:30:00,125.79,125.97,125.79,125.97,7000.0,104.4031,104.5524,104.4031,104.5524,7000.0
2014-05-12 13:00:00,125.96,126.19,125.92,126.17,20800.0,104.5441,104.735,104.5109,104.7184,20800.0
2014-05-12 13:30:00,126.14,126.46,126.14,126.45,14800.0,104.6935,104.9591,104.6935,104.9508,14800.0
2014-05-12 14:00:00,126.44,126.82,126.34,126.59,29500.0,104.9425,105.2579,104.8595,105.067,29500.0
2014-05-12 14:30:00,126.58,126.85,126.58,126.76,18300.0,105.0587,105.2828,105.0587,105.2081,18300.0
2014-05-12 15:00:00,126.76,126.87,126.54,126.59,29900.0,105.2081,105.2994,105.0255,105.067,29900.0
2014-05-12 15:30:00,126.56,126.68,126.45,126.48,96900.0,105.0421,105.1417,104.9508,104.9757,96900.0
2014-05-13 09:30:00,126.74,126.75,125.99,126.13,37700.0,105.1915,105.1998,104.569,104.6852,37700.0
2014-05-13 10:00:00,126.15,126.58,126.05,126.47,25100.0,104.7018,105.0587,104.6188,104.9674,25100.0
2014-05-13 10:30:00,126.48,126.7,126.39,126.51,20500.0,104.9757,105.1583,104.901,105.0006,20500.0
2014-05-13 11:00:00,126.49,126.56,126.15,126.27,16400.0,104.984,105.0421,104.7018,104.8014,16400.0
2014-05-13 11:30:00,126.23,126.42,126.0,126.16,23000.0,104.7682,104.9259,104.5773,104.7101,23000.0
2014-05-13 12:00:00,126.16,126.38,125.94,126.32,44300.0,104.7101,104.8927,104.5275,104.8429,44300.0
2014-05-13 12:30:00,126.3,126.35,126.18,126.3,25800.0,104.8263,104.8678,104.7267,104.8263,25800.0
2014-05-13 13:00:00,126.28,126.4,126.2,126.33,34400.0,104.8097,104.9093,104.7433,104.8512,34400.0
2014-05-13 13:30:00,126.34,126.34,126.11,126.18,11500.0,104.8595,104.8595,104.6686,104.7267,11500.0
2014-05-13 14:00:00,126.19,126.55,126.14,126.55,52500.0,104.735,105.0338,104.6935,105.0338,52500.0
2014-05-13 14:30:00,126.55,126.67,126.37,126.37,37600.0,105.0338,105.1334,104.8844,104.8844,37600.0
2014-05-13 15:00:00,126.34,126.35,126.01,126.06,23500.0,104.8595,104.8678,104.5856,104.6271,23500.0
2014-05-13 15:30:00,126.06,126.12,126.0,126.03,73200.0,104.6271,104.6769,104.5773,104.6022,73200.0
2014-05-14 09:30:00,126.15,126.37,125.77,126.27,92600.0,104.7018,104.8844,104.3865,104.8014,92600.0
2014-05-14 10:00:00,126.18,126.33,125.94,126.3,56100.0,104.7267,104.8512,104.5275,104.8263,56100.0
2014-05-14 10:30:00,126.3,126.35,125.58,125.71,46700.0,104.8263,104.8678,104.2288,104.3367,46700.0
2014-05-14 11:00:00,125.71,126.0,125.58,125.97,19100.0,104.3367,104.5773,104.2288,104.5524,19100.0
2014-05-14 11:30:00,125.89,125.96,125.71,125.71,6400.0,104.486,104.5441,104.3367,104.3367,6400.0
2014-05-14 12:00:00,125.73,125.88,125.72,125.82,9000.0,104.3533,104.4777,104.345,104.428,9000.0
2014-05-14 12:30:00,125.78,125.88,125.69,125.71,6200.0,104.3948,104.4777,104.3201,104.3367,6200.0
2014-05-14 13:00:00,125.66,125.83,125.6,125.73,18600.0,104.2952,104.4362,104.2454,104.3533,18600.0
2014-05-14 13:30:00,125.76,125.89,125.69,125.89,21200.0,104.3782,104.486,104.3201,104.486,21200.0
2014-05-14 14:00:00,125.88,125.89,125.63,125.66,20600.0,104.4777,104.486,104.2703,104.2952,20600.0
2014-05-14 14:30:00,125.65,125.69,125.16,125.17,45200.0,104.2869,104.3201,103.8802,103.8885,45200.0
2014-05-14 15:00:00,125.18,125.23,124.93,125.08,47500.0,103.8968,103.9383,103.6893,103.8138,47500.0
2014-05-14 15:30:00,125.07,125.07,124.75,124.93,107000.0,103.8055,103.8055,103.5399,103.6893,107000.0
2014-05-15 09:30:00,124.42,124.8,123.26,123.68,50200.0,103.266,103.5814,102.3032,102.6518,50200.0
2014-05-15 10:00:00,123.73,123.73,122.61,123.04,30400.0,102.6933,102.6933,101.7637,102.1206,30400.0
2014-05-15 10:30:00,123.04,123.26,122.85,122.98,53300.0,102.1206,102.3032,101.9629,102.0708,53300.0
2014-05-15 11:00:00,123.01,123.13,122.18,122.28,79000.0,102.0957,102.1953,101.4068,101.4898,79000.0
2014-05-15 11:30:00,122.24,122.51,121.93,121.99,64400.0,101.4566,101.6807,101.1993,101.2491,64400.0
2014-05-15 12:00:00,121.96,122.15,121.88,122.03,50300.0,101.2242,101.3819,101.1578,101.2823,50300.0
2014-05-15 12:30:00,122.04,122.18,121.86,122.13,87300.0,101.2906,101.4068,101.1412,101.3653,87300.0
2014-05-15 13:00:00,122.14,122.17,121.66,121.88,54100.0,101.3736,101.3985,100.9752,101.1578,54100.0
2014-05-15 13:30:00,121.91,122.04,121.59,122.0,54600.0,101.1827,101.2906,100.9171,101.2574,54600.0
2014-05-15 14:00:00,122.01,122.54,121.98,122.5,87600.0,101.2657,101.7056,101.2408,101.6724,87600.0
2014-05-15 14:30:00,122.5,122.78,122.48,122.58,67300.0,101.6724,101.9048,101.6558,101.7388,67300.0
2014-05-15 15:00:00,122.59,122.66,121.99,122.13,131900.0,101.7471,101.8052,101.2491,101.3653,131900.0
2014-05-15 15:30:00,122.14,122.61,122.09,122.56,153000.0,101.3736,101.7637,101.3321,101.7222,153000.0
2014-05-16 09:30:00,122.65,122.7,122.18,122.69,109300.0,101.7969,101.8384,101.4068,101.8301,109300.0
2014-05-16 10:00:00,122.72,122.75,121.96,122.18,29500.0,101.855,101.8799,101.2242,101.4068,29500.0
2014-05-16 10:30:00,122.2,123.22,122.15,123.01,68300.0,101.4234,102.27,101.3819,102.0957,68300.0
2014-05-16 11:00:00,123.03,123.41,122.94,123.22,29900.0,102.1123,102.4277,102.0376,102.27,29900.0
2014-05-16 11:30:00,123.22,123.43,122.89,123.1,31600.0,102.27,102.4443,101.9961,102.1704,31600.0
2014-05-16 12:00:00,123.1,123.15,122.82,122.88,19100.0,102.1704,102.2119,101.938,101.9878,19100.0
2014-05-16 12:30:00,122.85,122.94,122.78,122.89,10400.0,101.9629,102.0376,101.9048,101.9961,10400.0
2014-05-16 13:00:00,122.89,122.89,122.63,122.65,14500.0,101.9961,101.9961,101.7803,101.7969,14500.0
2014-05-16 13:30:00,122.64,122.77,122.42,122.48,19800.0,101.7886,101.8965,101.606,101.6558,19800.0
2014-05-16 14:00:00,122.5,122.54,122.26,122.53,36500.0,101.6724,101.7056,101.4732,101.6973,36500.0
2014-05-16 14:30:00,122.54,122.94,122.53,122.92,27700.0,101.7056,102.0376,101.6973,102.021,27700.0
2014-05-16 15:00:00,122.93,123.08,122.9,122.96,54900.0,102.0293,102.1538,102.0044,102.0542,54900.0
2014-05-16 15:30:00,122.98,123.21,122.97,123.04,144400.0,102.0708,102.2617,102.0625,102.1206,144400.0
2014-05-19 09:30:00,122.62,123.32,122.32,122.89,26500.0,101.772,102.353,101.523,101.9961,26500.0
2014-05-19 10:00:00,122.97,123.63,122.63,123.42,45300.0,102.0625,102.6103,101.7803,102.436,45300.0
2014-05-19 10:30:00,123.46,123.62,123.36,123.6,20100.0,102.4692,102.602,102.3862,102.5854,20100.0
2014-05-19 11:00:00,123.66,123.95,123.55,123.58,12300.0,102.6352,102.8759,102.5439,102.5688,12300.0
2014-05-19 11:30:00,123.63,123.75,123.58,123.66,12300.0,102.6103,102.7099,102.5688,102.6352,12300.0
2014-05-19 12:00:00,123.66,123.84,123.65,123.75,13300.0,102.6352,102.7846,102.6269,102.7099,13300.0
2014-05-19 12:30:00,123.75,123.75,123.43,123.61,16200.0,102.7099,102.7099,102.4443,102.5937,16200.0
2014-05-19 13:00:00,123.59,123.73,123.58,123.73,19200.0,102.5771,102.6933,102.5688,102.6933,19200.0
2014-05-19 13:30:00,123.72,123.87,123.64,123.84,30100.0,102.685,102.8095,102.6186,102.7846,30100.0
2014-05-19 14:00:00,123.87,123.93,123.59,123.7,18500.0,102.8095,102.8593,102.5771,102.6684,18500.0
2014-05-19 14:30:00,123.71,123.79,123.55,123.65,19300.0,102.6767,102.7431,102.5439,102.6269,19300.0
2014-05-19 15:00:00,123.63,123.77,123.49,123.74,23100.0,102.6103,102.7265,102.4941,102.7016,23100.0
2014-05-19 15:30:00,123.71,123.92,123.71,123.8,52000.0,102.6767,102.851,102.6767,102.7514,52000.0
2014-05-20 09:30:00,123.47,123.65,122.16,122.16,18700.0,102.4775,102.6269,101.3902,101.3902,18700.0
2014-05-20 10:00:00,122.19,122.58,122.07,122.13,23100.0,101.4151,101.7388,101.3155,101.3653,23100.0
2014-05-20 10:30:00,122.13,122.85,122.08,122.85,22500.0,101.3653,101.9629,101.3238,101.9629,22500.0
2014-05-20 11:00:00,122.81,122.91,122.48,122.48,14000.0,101.9297,102.0127,101.6558,101.6558,14000.0
2014-05-20 11:30:00,122.48,122.78,122.22,122.27,39700.0,101.6558,101.9048,101.44,101.4815,39700.0
2014-05-20 12:00:00,122.26,122.26,121.79,121.92,20700.0,101.4732,101.4732,101.0831,101.191,20700.0
2014-05-20 12:30:00,121.84,121.98,121.58,121.67,23400.0,101.1246,101.2408,100.9088,100.9835,23400.0
2014-05-20 13:00:00,121.66,121.66,121.2,121.28,42800.0,100.9752,100.9752,100.5934,100.6598,42800.0
2014-05-20 13:30:00,121.29,121.42,121.01,121.09,42600.0,100.6681,100.776,100.4358,100.5021,42600.0
2014-05-20 14:00:00,121.1,121.34,121.08,121.22,62400.0,100.5104,100.7096,100.4938,100.61,62400.0
2014-05-20 14:30:00,121.22,121.35,121.02,121.11,49100.0,100.61,100.7179,100.4441,100.5187,49100.0
2014-05-20 15:00:00,121.11,121.46,121.02,121.34,134800.0,100.5187,100.8092,100.4441,100.7096,134800.0
2014-05-20 15:30:00,121.34,121.66,121.16,121.25,229900.0,100.7096,100.9752,100.5602,100.6349,229900.0
2014-05-21 09:30:00,121.79,122.52,121.79,121.87,31100.0,101.0831,101.689,101.0831,101.1495,31100.0
2014-05-21 10:00:00,121.91,122.22,121.89,122.11,82700.0,101.1827,101.44,101.1661,101.3487,82700.0
2014-05-21 10:30:00,122.11,122.38,121.96,122.02,63000.0,101.3487,101.5728,101.2242,101.274,63000.0
2014-05-21 11:00:00,121.98,122.33,121.8,121.88,47700.0,101.2408,101.5313,101.0914,101.1578,47700.0
2014-05-21 11:30:00,121.89,122.01,121.42,121.52,21200.0,101.1661,101.2657,100.776,100.859,21200.0
2014-05-21 12:00:00,121.57,121.67,121.44,121.67,13900.0,100.9005,100.9835,100.7926,100.9835,13900.0
2014-05-21 12:30:00,121.67,121.93,121.6,121.63,54600.0,100.9835,101.1993,100.9254,100.9503,54600.0
2014-05-21 13:00:00,121.66,122.34,121.66,122.12,35900.0,100.9752,101.5396,100.9752,101.357,35900.0
2014-05-21 13:30:00,122.13,122.38,122.1,122.29,22200.0,101.3653,101.5728,101.3404,101.4981,22200.0
2014-05-21 14:00:00,122.3,122.59,121.9,122.27,27000.0,101.5064,101.7471,101.1744,101.4815,27000.0
2014-05-21 14:30:00,122.32,122.53,122.26,122.28,25800.0,101.523,101.6973,101.4732,101.4898,25800.0
2014-05-21 15:00:00,122.3,122.78,122.25,122.51,34600.0,101.5064,101.9048,101.4649,101.6807,34600.0
2014-05-21 15:30:00,122.5,122.6,122.41,122.46,65800.0,101.6724,101.7554,101.5977,101.6392,65800.0
2014-05-22 09:30:00,122.76,123.27,122.0,123.23,35200.0,101.8882,102.3115,101.2574,102.2783,35200.0
2014-05-22 10:00:00,123.24,123.99,122.82,123.73,64100.0,102.2866,102.9091,101.938,102.6933,64100.0
2014-05-22 10:30:00,123.68,123.72,123.25,123.53,30900.0,102.6518,102.685,102.2949,102.5273,30900.0
2014-05-22 11:00:00,123.48,123.55,123.3,123.38,19600.0,102.4858,102.5439,102.3364,102.4028,19600.0
2014-05-22 11:30:00,123.39,123.52,123.24,123.27,8300.0,102.4111,102.519,102.2866,102.3115,8300.0
2014-05-22 12:00:00,123.22,123.22,122.83,122.91,17700.0,102.27,102.27,101.9463,102.0127,17700.0
2014-05-22 12:30:00,122.85,122.85,122.46,122.46,12100.0,101.9629,101.9629,101.6392,101.6392,12100.0
2014-05-22 13:00:00,122.51,122.7,122.45,122.58,33000.0,101.6807,101.8384,101.6309,101.7388,33000.0
2014-05-22 13:30:00,122.58,122.58,122.41,122.46,33100.0,101.7388,101.7388,101.5977,101.6392,33100.0
2014-05-22 14:00:00,122.47,122.54,122.24,122.3,44800.0,101.6475,101.7056,101.4566,101.5064,44800.0
2014-05-22 14:30:00,122.3,122.4,122.27,122.4,53000.0,101.5064,101.5894,101.4815,101.5894,53000.0
2014-05-22 15:00:00,122.4,122.4,122.09,122.11,76000.0,101.5894,101.5894,101.3321,101.3487,76000.0
2014-05-22 15:30:00,122.11,122.25,121.82,121.87,171600.0,101.3487,101.4649,101.108,101.1495,171600.0
2014-05-23 09:30:00,121.56,122.27,121.56,122.23,36100.0,100.8922,101.4815,100.8922,101.4483,36100.0
2014-05-23 10:00:00,122.24,122.81,122.24,122.77,39000.0,101.4566,101.9297,101.4566,101.8965,39000.0
2014-05-23 10:30:00,122.81,122.98,122.79,122.89,21000.0,101.9297,102.0708,101.9131,101.9961,21000.0
2014-05-23 11:00:00,122.85,122.9,122.65,122.72,22100.0,101.9629,102.0044,101.7969,101.855,22100.0
2014-05-23 11:30:00,122.68,122.86,122.65,122.74,12600.0,101.8218,101.9712,101.7969,101.8716,12600.0
2014-05-23 12:00:00,122.74,122.85,122.68,122.69,14800.0,101.8716,101.9629,101.8218,101.8301,14800.0
2014-05-23 12:30:00,122.68,122.8,122.67,122.8,11300.0,101.8218,101.9214,101.8135,101.9214,11300.0
2014-05-23 13:00:00,122.81,122.86,122.73,122.8,13900.0,101.9297,101.9712,101.8633,101.9214,13900.0
2014-05-23 13:30:00,122.82,123.12,122.82,123.12,19600.0,101.938,102.187,101.938,102.187,19600.0
2014-05-23 14:00:00,123.12,123.15,123.04,123.09,14400.0,102.187,102.2119,102.1206,102.1621,14400.0
2014-05-23 14:30:00,123.1,123.17,123.04,123.15,13800.0,102.1704,102.2285,102.1206,102.2119,13800.0
2014-05-23 15:00:00,123.16,123.33,123.06,123.26,23900.0,102.2202,102.3613,102.1372,102.3032,23900.0
2014-05-23 15:30:00,123.26,123.32,123.03,123.09,62100.0,102.3032,102.353,102.1123,102.1621,62100.0
2014-05-27 09:30:00,123.57,124.7,123.39,124.69,55800.0,102.5605,103.4984,102.4111,103.4901,55800.0
2014-05-27 10:00:00,124.69,125.67,124.67,125.61,127300.0,103.4901,104.3035,103.4735,104.2537,127300.0
2014-05-27 10:30:00,125.64,125.81,125.29,125.61,75100.0,104.2786,104.4197,103.9881,104.2537,75100.0
2014-05-27 11:00:00,125.59,125.64,125.05,125.08,46300.0,104.2371,104.2786,103.7889,103.8138,46300.0
2014-05-27 11:30:00,125.07,125.1,124.72,124.8,29600.0,103.8055,103.8304,103.515,103.5814,29600.0
2014-05-27 12:00:00,124.78,125.02,124.64,124.78,44500.0,103.5648,103.764,103.4486,103.5648,44500.0
2014-05-27 12:30:00,124.78,124.86,124.69,124.78,32300.0,103.5648,103.6312,103.4901,103.5648,32300.0
2014-05-27 13:00:00,124.78,124.79,124.62,124.69,35300.0,103.5648,103.5731,103.432,103.4901,35300.0
2014-05-27 13:30:00,124.67,124.82,124.55,124.78,53300.0,103.4735,103.598,103.3739,103.5648,53300.0
2014-05-27 14:00:00,124.75,124.86,124.67,124.83,28800.0,103.5399,103.6312,103.4735,103.6063,28800.0
2014-05-27 14:30:00,124.86,124.88,124.6,124.63,39600.0,103.6312,103.6478,103.4154,103.4403,39600.0
2014-05-27 15:00:00,124.65,124.74,124.52,124.68,51100.0,103.4569,103.5316,103.349,103.4818,51100.0
2014-05-27 15:30:00,124.66,124.96,124.57,124.78,105700.0,103.4652,103.7142,103.3905,103.5648,105700.0
2014-05-28 09:30:00,125.03,125.39,124.67,124.71,22600.0,103.7723,104.0711,103.4735,103.5067,22600.0
2014-05-28 10:00:00,124.72,124.87,124.35,124.84,51600.0,103.515,103.6395,103.2079,103.6146,51600.0
2014-05-28 10:30:00,124.87,125.08,124.67,125.05,38600.0,103.6395,103.8138,103.4735,103.7889,38600.0
2014-05-28 11:00:00,125.09,125.31,125.09,125.22,25500.0,103.8221,104.0047,103.8221,103.93,25500.0
2014-05-28 11:30:00,125.22,125.37,125.14,125.15,11600.0,103.93,104.0545,103.8636,103.8719,11600.0
2014-05-28 12:00:00,125.11,125.14,124.9,124.9,12500.0,103.8387,103.8636,103.6644,103.6644,12500.0
2014-05-28 12:30:00,124.89,124.95,124.82,124.88,8500.0,103.6561,103.7059,103.598,103.6478,8500.0
2014-05-28 13:00:00,124.89,124.97,124.82,124.82,8400.0,103.6561,103.7225,103.598,103.598,8400.0
2014-05-28 13:30:00,124.83,124.83,124.45,124.47,19100.0,103.6063,103.6063,103.2909,103.3075,19100.0
2014-05-28 14:00:00,124.51,124.51,124.25,124.36,32600.0,103.3407,103.3407,103.1249,103.2162,32600.0
2014-05-28 14:30:00,124.39,124.77,124.3,124.75,19700.0,103.2411,103.5565,103.1664,103.5399,19700.0
2014-05-28 15:00:00,124.76,124.92,124.56,124.57,41200.0,103.5482,103.681,103.3822,103.3905,41200.0
2014-05-28 15:30:00,124.55,124.69,124.36,124.38,62600.0,103.3739,103.4901,103.2162,103.2328,62600.0
2014-05-29 09:30:00,124.75,124.95,123.98,124.16,68600.0,103.5399,103.7059,102.9008,103.0502,68600.0
2014-05-29 10:00:00,124.11,124.19,123.36,123.99,35300.0,103.0087,103.0751,102.3862,102.9091,35300.0
2014-05-29 10:30:00,123.98,124.59,123.91,124.51,22200.0,102.9008,103.4071,102.8427,103.3407,22200.0
2014-05-29 11:00:00,124.48,124.55,124.17,124.55,19500.0,103.3158,103.3739,103.0585,103.3739,19500.0
2014-05-29 11:30:00,124.49,124.69,123.98,124.0,30000.0,103.3241,103.4901,102.9008,102.9174,30000.0
2014-05-29 12:00:00,124.03,124.33,124.03,124.28,20600.0,102.9423,103.1913,102.9423,103.1498,20600.0
2014-05-29 12:30:00,124.3,124.39,124.09,124.1,20400.0,103.1664,103.2411,102.9921,103.0004,20400.0
2014-05-29 13:00:00,124.1,124.12,123.87,123.93,30800.0,103.0004,103.017,102.8095,102.8593,30800.0
2014-05-29 13:30:00,123.92,123.96,123.71,123.88,18700.0,102.851,102.8842,102.6767,102.8178,18700.0
2014-05-29 14:00:00,123.88,124.21,123.88,124.15,14100.0,102.8178,103.0917,102.8178,103.0419,14100.0
2014-05-29 14:30:00,124.12,124.36,124.08,124.36,14300.0,103.017,103.2162,102.9838,103.2162,14300.0
2014-05-29 15:00:00,124.33,124.58,124.3,124.58,19400.0,103.1913,103.3988,103.1664,103.3988,19400.0
2014-05-29 15:30:00,124.58,124.75,124.52,124.67,83800.0,103.3988,103.5399,103.349,103.4735,83800.0
2014-05-30 09:30:00,124.41,124.57,123.91,124.2,50300.0,103.2577,103.3905,102.8427,103.0834,50300.0
2014-05-30 10:00:00,124.18,124.68,124.07,124.49,78700.0,103.0668,103.4818,102.9755,103.3241,78700.0
2014-05-30 10:30:00,124.51,124.81,124.49,124.66,127400.0,103.3407,103.5897,103.3241,103.4652,127400.0
2014-05-30 11:00:00,124.66,124.78,124.55,124.74,24600.0,103.4652,103.5648,103.3739,103.5316,24600.0
2014-05-30 11:30:00,124.73,124.86,124.58,124.61,22400.0,103.5233,103.6312,103.3988,103.4237,22400.0
2014-05-30 12:00:00,124.55,124.76,124.52,124.52,22100.0,103.3739,103.5482,103.349,103.349,22100.0
2014-05-30 12:30:00,124.5,124.57,124.35,124.52,20600.0,103.3324,103.3905,103.2079,103.349,20600.0
2014-05-30 13:00:00,124.52,124.73,124.5,124.64,9700.0,103.349,103.5233,103.3324,103.4486,9700.0
2014-05-30 13:30:00,124.63,124.77,124.56,124.73,17300.0,103.4403,103.5565,103.3822,103.5233,17300.0
2014-05-30 14:00:00,124.68,125.09,124.65,125.04,36100.0,103.4818,103.8221,103.4569,103.7806,36100.0
2014-05-30 14:30:00,125.05,125.07,124.94,124.94,26900.0,103.7889,103.8055,103.6976,103.6976,26900.0
2014-05-30 15:00:00,124.92,125.22,124.92,125.16,64200.0,103.681,103.93,103.681,103.8802,64200.0
2014-05-30 15:30:00,125.16,125.47,125.15,125.24,190700.0,103.8802,104.1375,103.8719,103.9466,190700.0
2014-06-02 09:30:00,125.58,125.73,125.27,125.28,58100.0,104.2288,104.3533,103.9715,103.9798,58100.0
2014-06-02 10:00:00,125.26,125.28,123.9,123.99,142600.0,103.9632,103.9798,102.8344,102.9091,142600.0
2014-06-02 10:30:00,123.97,124.92,123.95,124.8,66100.0,102.8925,103.681,102.8759,103.5814,66100.0
2014-06-02 11:00:00,124.83,125.73,124.72,125.66,28900.0,103.6063,104.3533,103.515,104.2952,28900.0
2014-06-02 11:30:00,125.68,126.0,125.57,125.98,41000.0,104.3118,104.5773,104.2205,104.5607,41000.0
2014-06-02 12:00:00,125.98,126.01,125.81,125.94,26200.0,104.5607,104.5856,104.4197,104.5275,26200.0
2014-06-02 12:30:00,125.96,126.02,125.88,125.98,21600.0,104.5441,104.5939,104.4777,104.5607,21600.0
2014-06-02 13:00:00,125.98,126.0,125.64,125.7,19700.0,104.5607,104.5773,104.2786,104.3284,19700.0
2014-06-02 13:30:00,125.68,125.71,125.53,125.67,16900.0,104.3118,104.3367,104.1873,104.3035,16900.0
2014-06-02 14:00:00,125.66,125.82,125.59,125.82,17000.0,104.2952,104.428,104.2371,104.428,17000.0
2014-06-02 14:30:00,125.79,125.95,125.77,125.89,25200.0,104.4031,104.5358,104.3865,104.486,25200.0
2014-06-02 15:00:00,125.89,125.91,125.71,125.75,44000.0,104.486,104.5026,104.3367,104.3699,44000.0
2014-06-02 15:30:00,125.77,125.88,125.71,125.77,95100.0,104.3865,104.4777,104.3367,104.3865,95100.0
2014-06-03 09:30:00,125.29,125.9,125.0,125.9,52400.0,103.9881,104.4943,103.7474,104.4943,52400.0
2014-06-03 10:00:00,125.87,126.03,125.69,125.94,51500.0,104.4694,104.6022,104.3201,104.5275,51500.0
2014-06-03 10:30:00,125.94,126.0,125.51,125.69,47500.0,104.5275,104.5773,104.1707,104.3201,47500.0
2014-06-03 11:00:00,125.7,125.78,125.61,125.65,68800.0,104.3284,104.3948,104.2537,104.2869,68800.0
2014-06-03 11:30:00,125.64,125.68,125.14,125.19,22300.0,104.2786,104.3118,103.8636,103.9051,22300.0
2014-06-03 12:00:00,125.2,125.44,125.11,125.41,35900.0,103.9134,104.1126,103.8387,104.0877,35900.0
2014-06-03 12:30:00,125.42,125.42,125.32,125.34,28400.0,104.096,104.096,104.013,104.0296,28400.0
2014-06-03 13:00:00,125.35,125.56,125.32,125.56,13500.0,104.0379,104.2122,104.013,104.2122,13500.0
2014-06-03 13:30:00,125.51,125.66,125.41,125.6,25400.0,104.1707,104.2952,104.0877,104.2454,25400.0
2014-06-03 14:00:00,125.65,125.66,125.59,125.65,17900.0,104.2869,104.2952,104.2371,104.2869,17900.0
2014-06-03 14:30:00,125.62,125.71,125.55,125.57,63400.0,104.262,104.3367,104.2039,104.2205,63400.0
2014-06-03 15:00:00,125.57,125.85,125.51,125.74,58000.0,104.2205,104.4528,104.1707,104.3616,58000.0
2014-06-03 15:30:00,125.74,125.77,125.61,125.73,78100.0,104.3616,104.3865,104.2537,104.3533,78100.0
2014-06-04 09:30:00,125.57,126.58,125.32,126.33,162900.0,104.2205,105.0587,104.013,104.8512,162900.0
2014-06-04 10:00:00,126.43,126.7,126.05,126.12,114100.0,104.9342,105.1583,104.6188,104.6769,114100.0
2014-06-04 10:30:00,126.15,126.16,125.85,126.07,65800.0,104.7018,104.7101,104.4528,104.6354,65800.0
2014-06-04 11:00:00,126.06,126.25,125.87,126.19,61300.0,104.6271,104.7848,104.4694,104.735,61300.0
2014-06-04 11:30:00,126.23,126.27,126.15,126.15,36000.0,104.7682,104.8014,104.7018,104.7018,36000.0
2014-06-04 12:00:00,126.15,126.2,126.09,126.15,22100.0,104.7018,104.7433,104.652,104.7018,22100.0
2014-06-04 12:30:00,126.12,126.12,125.98,126.03,24900.0,104.6769,104.6769,104.5607,104.6022,24900.0
2014-06-04 13:00:00,126.03,126.06,125.95,125.97,16000.0,104.6022,104.6271,104.5358,104.5524,16000.0
2014-06-04 13:30:00,125.98,126.01,125.8,125.92,13200.0,104.5607,104.5856,104.4114,104.5109,13200.0
2014-06-04 14:00:00,125.92,125.94,125.83,125.87,31600.0,104.5109,104.5275,104.4362,104.4694,31600.0
2014-06-04 14:30:00,125.87,126.0,125.75,125.81,27800.0,104.4694,104.5773,104.3699,104.4197,27800.0
2014-06-04 15:00:00,125.8,125.88,125.71,125.73,26700.0,104.4114,104.4777,104.3367,104.3533,26700.0
2014-06-04 15:30:00,125.73,125.96,125.72,125.85,79200.0,104.3533,104.5441,104.345,104.4528,79200.0
2014-06-05 09:30:00,126.3,126.58,125.91,126.17,65600.0,104.8263,105.0587,104.5026,104.7184,65600.0
2014-06-05 10:00:00,126.24,126.4,125.9,126.38,39100.0,104.7765,104.9093,104.4943,104.8927,39100.0
2014-06-05 10:30:00,126.39,126.49,126.18,126.25,29500.0,104.901,104.984,104.7267,104.7848,29500.0
2014-06-05 11:00:00,126.2,126.63,126.2,126.57,75900.0,104.7433,105.1002,104.7433,105.0504,75900.0
2014-06-05 11:30:00,126.58,127.27,126.56,127.08,104900.0,105.0587,105.6314,105.0421,105.4737,104900.0
2014-06-05 12:00:00,127.1,127.19,126.96,127.04,57700.0,105.4903,105.565,105.3741,105.4405,57700.0
2014-06-05 12:30:00,127.01,127.05,126.96,126.96,38700.0,105.4156,105.4488,105.3741,105.3741,38700.0
2014-06-05 13:00:00,126.99,127.24,126.99,127.2,23600.0,105.399,105.6065,105.399,105.5733,23600.0
2014-06-05 13:30:00,127.19,127.34,127.16,127.32,16300.0,105.565,105.6895,105.5401,105.6729,16300.0
2014-06-05 14:00:00,127.32,127.54,127.29,127.35,45800.0,105.6729,105.8555,105.648,105.6978,45800.0
2014-06-05 14:30:00,127.35,127.51,127.31,127.33,32200.0,105.6978,105.8306,105.6646,105.6812,32200.0
2014-06-05 15:00:00,127.33,127.45,127.0,127.08,73100.0,105.6812,105.7808,105.4073,105.4737,73100.0
2014-06-05 15:30:00,127.09,127.4,126.95,127.39,209300.0,105.482,105.7393,105.3658,105.731,209300.0
2014-06-06 09:30:00,127.67,127.95,127.51,127.82,46300.0,105.9634,106.1958,105.8306,106.0879,46300.0
2014-06-06 10:00:00,127.91,128.08,127.68,128.08,56500.0,106.1626,106.3037,105.9717,106.3037,56500.0
2014-06-06 10:30:00,128.04,128.09,127.8,127.98,42600.0,106.2705,106.312,106.0713,106.2207,42600.0
2014-06-06 11:00:00,128.03,128.24,128.01,128.18,32000.0,106.2622,106.4365,106.2456,106.3867,32000.0
2014-06-06 11:30:00,128.09,128.19,128.01,128.03,20700.0,106.312,106.395,106.2456,106.2622,20700.0
2014-06-06 12:00:00,128.06,128.14,127.88,127.98,17900.0,106.2871,106.3535,106.1377,106.2207,17900.0
2014-06-06 12:30:00,127.97,128.14,127.97,128.06,18000.0,106.2124,106.3535,106.2124,106.2871,18000.0
2014-06-06 13:00:00,128.07,128.22,128.05,128.17,10800.0,106.2954,106.4199,106.2788,106.3784,10800.0
2014-06-06 13:30:00,128.21,128.27,128.04,128.22,14200.0,106.4116,106.4614,106.2705,106.4199,14200.0
2014-06-06 14:00:00,128.25,128.3,128.05,128.26,22300.0,106.4448,106.4863,106.2788,106.4531,22300.0
2014-06-06 14:30:00,128.26,128.33,128.13,128.18,45800.0,106.4531,106.5112,106.3452,106.3867,45800.0
2014-06-06 15:00:00,128.17,128.26,128.1,128.2,39400.0,106.3784,106.4531,106.3203,106.4033,39400.0
2014-06-06 15:30:00,128.18,128.24,128.1,128.19,145600.0,106.3867,106.4365,106.3203,106.395,145600.0
2014-06-09 09:30:00,128.13,129.5,127.91,129.33,54600.0,106.3452,107.4823,106.1626,107.3412,54600.0
2014-06-09 10:00:00,129.4,129.4,128.99,129.24,23700.0,107.3993,107.3993,107.059,107.2665,23700.0
2014-06-09 10:30:00,129.22,129.54,129.13,129.48,34100.0,107.2499,107.5155,107.1752,107.4657,34100.0
2014-06-09 11:00:00,129.48,130.12,129.46,130.03,22900.0,107.4657,107.9969,107.4491,107.9222,22900.0
2014-06-09 11:30:00,130.07,130.44,130.03,130.24,30900.0,107.9554,108.2625,107.9222,108.0965,30900.0
2014-06-09 12:00:00,130.24,130.25,129.53,129.58,47000.0,108.0965,108.1048,107.5072,107.5487,47000.0
2014-06-09 12:30:00,129.58,129.6,129.32,129.42,36000.0,107.5487,107.5653,107.3329,107.4159,36000.0
2014-06-09 13:00:00,129.42,129.53,129.08,129.11,38700.0,107.4159,107.5072,107.1337,107.1586,38700.0
2014-06-09 13:30:00,129.14,129.29,129.13,129.2,9600.0,107.1835,107.308,107.1752,107.2333,9600.0
2014-06-09 14:00:00,129.14,129.35,128.96,129.2,23200.0,107.1835,107.3578,107.0341,107.2333,23200.0
2014-06-09 14:30:00,129.21,129.79,129.17,129.71,26400.0,107.2416,107.723,107.2084,107.6566,26400.0
2014-06-09 15:00:00,129.71,129.71,129.33,129.34,33800.0,107.6566,107.6566,107.3412,107.3495,33800.0
2014-06-09 15:30:00,129.34,129.41,129.11,129.4,147100.0,107.3495,107.4076,107.1586,107.3993,147100.0
2014-06-10 09:30:00,128.91,129.63,128.19,128.54,63700.0,106.9926,107.5902,106.395,106.6855,63700.0
2014-06-10 10:00:00,128.49,128.94,128.29,128.84,28700.0,106.644,107.0175,106.478,106.9345,28700.0
2014-06-10 10:30:00,128.85,129.11,128.59,129.06,21500.0,106.9428,107.1586,106.727,107.1171,21500.0
2014-06-10 11:00:00,129.01,129.32,128.9,129.05,35600.0,107.0756,107.3329,106.9843,107.1088,35600.0
2014-06-10 11:30:00,128.98,129.3,128.98,129.15,6300.0,107.0507,107.3163,107.0507,107.1918,6300.0
2014-06-10 12:00:00,129.15,129.16,128.87,129.1,17500.0,107.1918,107.2001,106.9594,107.1503,17500.0
2014-06-10 12:30:00,129.06,129.25,129.03,129.25,18800.0,107.1171,107.2748,107.0922,107.2748,18800.0
2014-06-10 13:00:00,129.27,129.3,129.15,129.26,25100.0,107.2914,107.3163,107.1918,107.2831,25100.0
2014-06-10 13:30:00,129.31,129.49,129.29,129.41,26300.0,107.3246,107.474,107.308,107.4076,26300.0
2014-06-10 14:00:00,129.44,129.45,129.21,129.34,41600.0,107.4325,107.4408,107.2416,107.3495,41600.0
2014-06-10 14:30:00,129.35,129.35,129.23,129.3,8600.0,107.3578,107.3578,107.2582,107.3163,8600.0
2014-06-10 15:00:00,129.3,129.52,129.28,129.42,30000.0,107.3163,107.4989,107.2997,107.4159,30000.0
2014-06-10 15:30:00,129.42,129.52,129.29,129.52,44900.0,107.4159,107.4989,107.308,107.4989,44900.0
2014-06-11 09:30:00,128.3,128.95,128.07,128.07,55100.0,106.4863,107.0258,106.2954,106.2954,55100.0
2014-06-11 10:00:00,128.07,128.27,127.86,128.02,40300.0,106.2954,106.4614,106.1211,106.2539,40300.0
2014-06-11 10:30:00,128.04,128.11,127.76,128.04,44900.0,106.2705,106.3286,106.0381,106.2705,44900.0
2014-06-11 11:00:00,128.06,128.32,128.03,128.25,14100.0,106.2871,106.5029,106.2622,106.4448,14100.0
2014-06-11 11:30:00,128.3,128.39,128.06,128.37,35700.0,106.4863,106.561,106.2871,106.5444,35700.0
2014-06-11 12:00:00,128.31,128.5,128.28,128.37,16100.0,106.4946,106.6523,106.4697,106.5444,16100.0
2014-06-11 12:30:00,128.42,128.52,128.39,128.42,6000.0,106.5859,106.6689,106.561,106.5859,6000.0
2014-06-11 13:00:00,128.46,128.57,128.41,128.57,30200.0,106.6191,106.7104,106.5776,106.7104,30200.0
2014-06-11 13:30:00,128.56,128.56,128.41,128.44,29600.0,106.7021,106.7021,106.5776,106.6025,29600.0
2014-06-11 14:00:00,128.47,128.69,128.44,128.65,23200.0,106.6274,106.81,106.6025,106.7768,23200.0
2014-06-11 14:30:00,128.64,128.86,128.58,128.68,20500.0,106.7685,106.9511,106.7187,106.8017,20500.0
2014-06-11 15:00:00,128.65,128.92,128.6,128.89,21500.0,106.7768,107.0009,106.7353,106.976,21500.0
2014-06-11 15:30:00,128.89,129.0,128.81,128.91,94900.0,106.976,107.0673,106.9096,106.9926,94900.0
2014-06-12 09:30:00,128.46,128.63,127.5,127.92,36600.0,106.6191,106.7602,105.8223,106.1709,36600.0
2014-06-12 10:00:00,127.92,128.13,127.6,127.6,23600.0,106.1709,106.3452,105.9053,105.9053,23600.0
2014-06-12 10:30:00,127.58,127.69,127.28,127.69,20400.0,105.8887,105.98,105.6397,105.98,20400.0
2014-06-12 11:00:00,127.57,128.08,127.57,128.06,31500.0,105.8804,106.3037,105.8804,106.2871,31500.0
2014-06-12 11:30:00,128.08,128.18,127.94,128.18,12000.0,106.3037,106.3867,106.1875,106.3867,12000.0
2014-06-12 12:00:00,128.14,128.2,128.0,128.2,9700.0,106.3535,106.4033,106.2373,106.4033,9700.0
2014-06-12 12:30:00,128.21,128.21,127.6,127.7,13500.0,106.4116,106.4116,105.9053,105.9883,13500.0
2014-06-12 13:00:00,127.71,127.73,127.31,127.36,16300.0,105.9966,106.0132,105.6646,105.7061,16300.0
2014-06-12 13:30:00,127.34,127.35,126.89,126.98,19100.0,105.6895,105.6978,105.316,105.3907,19100.0
2014-06-12 14:00:00,126.99,127.27,126.97,127.17,13100.0,105.399,105.6314,105.3824,105.5484,13100.0
2014-06-12 14:30:00,127.16,127.19,126.97,127.06,32900.0,105.5401,105.565,105.3824,105.4571,32900.0
2014-06-12 15:00:00,127.04,127.18,126.84,126.89,84500.0,105.4405,105.5567,105.2745,105.316,84500.0
2014-06-12 15:30:00,126.88,126.96,126.51,126.84,209500.0,105.3077,105.3741,105.0006,105.2745,209500.0
2014-06-13 09:30:00,127.08,127.68,126.96,127.01,43500.0,105.4737,105.9717,105.3741,105.4156,43500.0
2014-06-13 10:00:00,127.1,127.37,126.69,127.21,16700.0,105.4903,105.7144,105.15,105.5816,16700.0
2014-06-13 10:30:00,127.24,127.63,127.23,127.41,16900.0,105.6065,105.9302,105.5982,105.7476,16900.0
2014-06-13 11:00:00,127.43,127.64,127.11,127.16,23700.0,105.7642,105.9385,105.4986,105.5401,23700.0
2014-06-13 11:30:00,127.14,127.21,126.98,127.19,22100.0,105.5235,105.5816,105.3907,105.565,22100.0
2014-06-13 12:00:00,127.18,127.43,127.18,127.36,13400.0,105.5567,105.7642,105.5567,105.7061,13400.0
2014-06-13 12:30:00,127.36,127.36,127.08,127.13,6400.0,105.7061,105.7061,105.4737,105.5152,6400.0
2014-06-13 13:00:00,127.13,127.3,127.07,127.2,7800.0,105.5152,105.6563,105.4654,105.5733,7800.0
2014-06-13 13:30:00,127.19,127.29,127.09,127.25,18200.0,105.565,105.648,105.482,105.6148,18200.0
2014-06-13 14:00:00,127.3,127.33,127.17,127.26,17700.0,105.6563,105.6812,105.5484,105.6231,17700.0
2014-06-13 14:30:00,127.23,127.26,127.01,127.05,11400.0,105.5982,105.6231,105.4156,105.4488,11400.0
2014-06-13 15:00:00,127.05,127.33,126.86,126.87,17600.0,105.4488,105.6812,105.2911,105.2994,17600.0
2014-06-13 15:30:00,126.86,127.17,126.74,127.15,52400.0,105.2911,105.5484,105.1915,105.5318,52400.0
2014-06-16 09:30:00,126.55,127.11,126.52,126.6,46700.0,105.0338,105.4986,105.0089,105.0753,46700.0
2014-06-16 10:00:00,126.59,127.16,126.52,127.13,17000.0,105.067,105.5401,105.0089,105.5152,17000.0
2014-06-16 10:30:00,127.12,127.2,126.83,126.89,19400.0,105.5069,105.5733,105.2662,105.316,19400.0
2014-06-16 11:00:00,126.93,126.93,126.45,126.65,27400.0,105.3492,105.3492,104.9508,105.1168,27400.0
2014-06-16 11:30:00,126.66,126.68,126.31,126.61,11700.0,105.1251,105.1417,104.8346,105.0836,11700.0
2014-06-16 12:00:00,126.56,127.13,126.56,127.06,41900.0,105.0421,105.5152,105.0421,105.4571,41900.0
2014-06-16 12:30:00,127.02,127.02,126.76,126.94,12600.0,105.4239,105.4239,105.2081,105.3575,12600.0
2014-06-16 13:00:00,126.98,127.42,126.89,127.37,11700.0,105.3907,105.7559,105.316,105.7144,11700.0
2014-06-16 13:30:00,127.43,127.51,127.07,127.14,13400.0,105.7642,105.8306,105.4654,105.5235,13400.0
2014-06-16 14:00:00,127.16,127.26,127.11,127.16,13000.0,105.5401,105.6231,105.4986,105.5401,13000.0
2014-06-16 14:30:00,127.16,127.18,126.98,126.98,12000.0,105.5401,105.5567,105.3907,105.3907,12000.0
2014-06-16 15:00:00,126.96,127.1,126.86,127.05,21200.0,105.3741,105.4903,105.2911,105.4488,21200.0
2014-06-16 15:30:00,127.06,127.23,127.01,127.18,44500.0,105.4571,105.5982,105.4156,105.5567,44500.0
2014-06-17 09:30:00,127.15,127.94,126.41,127.79,43900.0,105.5318,106.1875,104.9176,106.063,43900.0
2014-06-17 10:00:00,127.78,128.25,127.78,127.96,36600.0,106.0547,106.4448,106.0547,106.2041,36600.0
2014-06-17 10:30:00,128.04,128.04,127.0,127.77,36600.0,106.2705,106.2705,105.4073,106.0464,36600.0
2014-06-17 11:00:00,127.77,128.21,127.77,128.06,23600.0,106.0464,106.4116,106.0464,106.2871,23600.0
2014-06-17 11:30:00,128.05,128.32,128.0,128.28,12400.0,106.2788,106.5029,106.2373,106.4697,12400.0
2014-06-17 12:00:00,128.25,128.34,128.15,128.28,16900.0,106.4448,106.5195,106.3618,106.4697,16900.0
2014-06-17 12:30:00,128.24,128.57,128.24,128.37,13800.0,106.4365,106.7104,106.4365,106.5444,13800.0
2014-06-17 13:00:00,128.38,128.44,127.82,127.88,58000.0,106.5527,106.6025,106.0879,106.1377,58000.0
2014-06-17 13:30:00,127.89,128.17,127.36,127.42,69500.0,106.146,106.3784,105.7061,105.7559,69500.0
2014-06-17 14:00:00,127.42,127.42,127.12,127.3,77200.0,105.7559,105.7559,105.5069,105.6563,77200.0
2014-06-17 14:30:00,127.32,127.49,127.24,127.49,29900.0,105.6729,105.814,105.6065,105.814,29900.0
2014-06-17 15:00:00,127.49,127.5,127.09,127.26,43000.0,105.814,105.8223,105.482,105.6231,43000.0
2014-06-17 15:30:00,127.28,127.5,127.13,127.24,100600.0,105.6397,105.8223,105.5152,105.6065,100600.0
2014-06-18 09:30:00,127.03,127.56,126.13,127.49,35800.0,105.4322,105.8721,104.6852,105.814,35800.0
2014-06-18 10:00:00,127.58,127.64,126.97,126.98,19900.0,105.8887,105.9385,105.3824,105.3907,19900.0
2014-06-18 10:30:00,126.92,126.97,126.52,126.56,17200.0,105.3409,105.3824,105.0089,105.0421,17200.0
2014-06-18 11:00:00,126.54,126.78,126.44,126.52,10800.0,105.0255,105.2247,104.9425,105.0089,10800.0
2014-06-18 11:30:00,126.51,126.82,126.47,126.78,22900.0,105.0006,105.2579,104.9674,105.2247,22900.0
2014-06-18 12:00:00,126.79,126.97,126.73,126.94,18100.0,105.233,105.3824,105.1832,105.3575,18100.0
2014-06-18 12:30:00,126.96,127.29,126.96,127.19,50600.0,105.3741,105.648,105.3741,105.565,50600.0
2014-06-18 13:00:00,127.15,127.32,127.07,127.07,20000.0,105.5318,105.6729,105.4654,105.4654,20000.0
2014-06-18 13:30:00,127.06,127.06,126.87,126.93,19600.0,105.4571,105.4571,105.2994,105.3492,19600.0
2014-06-18 14:00:00,126.9,127.35,126.54,127.23,50300.0,105.3243,105.6978,105.0255,105.5982,50300.0
2014-06-18 14:30:00,127.24,127.33,126.95,127.2,57100.0,105.6065,105.6812,105.3658,105.5733,57100.0
2014-06-18 15:00:00,127.2,127.52,127.16,127.51,44900.0,105.5733,105.8389,105.5401,105.8306,44900.0
2014-06-18 15:30:00,127.53,128.08,127.49,127.99,69300.0,105.8472,106.3037,105.814,106.229,69300.0
2014-06-19 09:30:00,127.99,128.01,125.26,125.83,191100.0,106.229,106.2456,103.9632,104.4362,191100.0
2014-06-19 10:00:00,125.81,126.34,125.68,125.88,103400.0,104.4197,104.8595,104.3118,104.4777,103400.0
2014-06-19 10:30:00,125.92,126.47,125.75,126.01,31500.0,104.5109,104.9674,104.3699,104.5856,31500.0
2014-06-19 11:00:00,125.99,126.26,125.82,126.23,36600.0,104.569,104.7931,104.428,104.7682,36600.0
2014-06-19 11:30:00,126.19,126.6,126.08,126.25,59400.0,104.735,105.0753,104.6437,104.7848,59400.0
2014-06-19 12:00:00,126.24,126.31,125.99,126.15,37000.0,104.7765,104.8346,104.569,104.7018,37000.0
2014-06-19 12:30:00,126.15,126.4,126.08,126.25,82700.0,104.7018,104.9093,104.6437,104.7848,82700.0
2014-06-19 13:00:00,126.28,126.49,126.14,126.32,48600.0,104.8097,104.984,104.6935,104.8429,48600.0
2014-06-19 13:30:00,126.36,126.9,126.18,126.76,61500.0,104.8761,105.3243,104.7267,105.2081,61500.0
2014-06-19 14:00:00,126.76,126.91,126.59,126.75,59000.0,105.2081,105.3326,105.067,105.1998,59000.0
2014-06-19 14:30:00,126.73,126.9,126.52,126.84,44000.0,105.1832,105.3243,105.0089,105.2745,44000.0
2014-06-19 15:00:00,126.84,127.39,126.81,127.39,79300.0,105.2745,105.731,105.2496,105.731,79300.0
2014-06-19 15:30:00,127.39,127.61,127.3,127.5,266300.0,105.731,105.9136,105.6563,105.8223,266300.0
2014-06-20 09:30:00,127.4,127.88,127.28,127.54,196700.0,105.7393,106.1377,105.6397,105.8555,196700.0
2014-06-20 10:00:00,127.54,127.78,127.4,127.78,41300.0,105.8555,106.0547,105.7393,106.0547,41300.0
2014-06-20 10:30:00,127.81,128.07,127.77,128.06,24600.0,106.0796,106.2954,106.0464,106.2871,24600.0
2014-06-20 11:00:00,128.06,128.28,128.06,128.14,19500.0,106.2871,106.4697,106.2871,106.3535,19500.0
2014-06-20 11:30:00,128.01,128.15,127.88,127.9,14100.0,106.2456,106.3618,106.1377,106.1543,14100.0
2014-06-20 12:00:00,127.9,128.11,127.68,127.84,26700.0,106.1543,106.3286,105.9717,106.1045,26700.0
2014-06-20 12:30:00,127.84,127.91,127.69,127.76,7700.0,106.1045,106.1626,105.98,106.0381,7700.0
2014-06-20 13:00:00,127.75,127.76,127.45,127.53,13200.0,106.0298,106.0381,105.7808,105.8472,13200.0
2014-06-20 13:30:00,127.49,127.64,127.44,127.59,12600.0,105.814,105.9385,105.7725,105.897,12600.0
2014-06-20 14:00:00,127.64,127.71,127.52,127.59,23200.0,105.9385,105.9966,105.8389,105.897,23200.0
2014-06-20 14:30:00,127.61,127.7,127.55,127.68,20700.0,105.9136,105.9883,105.8638,105.9717,20700.0
2014-06-20 15:00:00,127.68,127.79,127.67,127.78,34300.0,105.9717,106.063,105.9634,106.0547,34300.0
2014-06-20 15:30:00,127.77,127.99,127.65,127.73,173600.0,106.0464,106.229,105.9468,106.0132,173600.0
2014-06-23 09:30:00,127.78,127.95,126.77,127.27,68900.0,106.0547,106.1958,105.2164,105.6314,68900.0
2014-06-23 10:00:00,127.27,127.48,126.71,126.76,65200.0,105.6314,105.8057,105.1666,105.2081,65200.0
2014-06-23 10:30:00,126.75,126.91,126.58,126.89,60600.0,105.1998,105.3326,105.0587,105.316,60600.0
2014-06-23 11:00:00,126.85,127.05,126.68,126.68,22700.0,105.2828,105.4488,105.1417,105.1417,22700.0
2014-06-23 11:30:00,126.71,126.95,126.56,126.7,36000.0,105.1666,105.3658,105.0421,105.1583,36000.0
2014-06-23 12:00:00,126.7,126.9,126.68,126.84,16200.0,105.1583,105.3243,105.1417,105.2745,16200.0
2014-06-23 12:30:00,126.83,126.87,126.67,126.83,49600.0,105.2662,105.2994,105.1334,105.2662,49600.0
2014-06-23 13:00:00,126.8,126.81,126.67,126.73,42800.0,105.2413,105.2496,105.1334,105.1832,42800.0
2014-06-23 13:30:00,126.75,126.87,126.72,126.85,48500.0,105.1998,105.2994,105.1749,105.2828,48500.0
2014-06-23 14:00:00,126.85,126.9,126.78,126.81,72400.0,105.2828,105.3243,105.2247,105.2496,72400.0
2014-06-23 14:30:00,126.82,126.94,126.7,126.93,27600.0,105.2579,105.3575,105.1583,105.3492,27600.0
2014-06-23 15:00:00,126.94,126.95,126.76,126.8,46900.0,105.3575,105.3658,105.2081,105.2413,46900.0
2014-06-23 15:30:00,126.8,127.06,126.77,127.0,79400.0,105.2413,105.4571,105.2164,105.4073,79400.0
2014-06-24 09:30:00,126.26,127.0,126.1,126.9,80700.0,104.7931,105.4073,104.6603,105.3243,80700.0
2014-06-24 10:00:00,126.91,127.36,126.84,127.28,34400.0,105.3326,105.7061,105.2745,105.6397,34400.0
2014-06-24 10:30:00,127.31,127.58,127.22,127.58,42200.0,105.6646,105.8887,105.5899,105.8887,42200.0
2014-06-24 11:00:00,127.61,127.84,127.57,127.57,41900.0,105.9136,106.1045,105.8804,105.8804,41900.0
2014-06-24 11:30:00,127.56,127.69,127.49,127.69,15900.0,105.8721,105.98,105.814,105.98,15900.0
2014-06-24 12:00:00,127.65,127.69,127.48,127.53,12800.0,105.9468,105.98,105.8057,105.8472,12800.0
2014-06-24 12:30:00,127.52,127.54,127.23,127.24,11400.0,105.8389,105.8555,105.5982,105.6065,11400.0
2014-06-24 13:00:00,127.22,127.22,126.52,126.68,31100.0,105.5899,105.5899,105.0089,105.1417,31100.0
2014-06-24 13:30:00,126.68,126.86,126.35,126.35,30400.0,105.1417,105.2911,104.8678,104.8678,30400.0
2014-06-24 14:00:00,126.35,126.58,126.15,126.25,38000.0,104.8678,105.0587,104.7018,104.7848,38000.0
2014-06-24 14:30:00,126.22,126.4,126.15,126.25,43600.0,104.7599,104.9093,104.7018,104.7848,43600.0
2014-06-24 15:00:00,126.22,126.25,125.64,125.73,84600.0,104.7599,104.7848,104.2786,104.3533,84600.0
2014-06-24 15:30:00,125.74,125.89,125.44,125.71,136600.0,104.3616,104.486,104.1126,104.3367,136600.0
2014-06-25 09:30:00,125.14,125.55,124.87,124.94,88200.0,103.8636,104.2039,103.6395,103.6976,88200.0
2014-06-25 10:00:00,124.99,125.44,124.84,125.39,54200.0,103.7391,104.1126,103.6146,104.0711,54200.0
2014-06-25 10:30:00,125.36,126.28,125.2,126.27,32300.0,104.0462,104.8097,103.9134,104.8014,32300.0
2014-06-25 11:00:00,126.31,126.31,125.39,125.56,30600.0,104.8346,104.8346,104.0711,104.2122,30600.0
2014-06-25 11:30:00,125.59,125.63,125.28,125.48,22000.0,104.2371,104.2703,103.9798,104.1458,22000.0
2014-06-25 12:00:00,125.49,125.55,125.33,125.42,22400.0,104.1541,104.2039,104.0213,104.096,22400.0
2014-06-25 12:30:00,125.42,125.49,125.34,125.38,23000.0,104.096,104.1541,104.0296,104.0628,23000.0
2014-06-25 13:00:00,125.37,125.68,125.37,125.52,29100.0,104.0545,104.3118,104.0545,104.179,29100.0
2014-06-25 13:30:00,125.53,125.72,125.44,125.69,21300.0,104.1873,104.345,104.1126,104.3201,21300.0
2014-06-25 14:00:00,125.65,125.74,125.5,125.67,24100.0,104.2869,104.3616,104.1624,104.3035,24100.0
2014-06-25 14:30:00,125.7,125.91,125.67,125.8,50400.0,104.3284,104.5026,104.3035,104.4114,50400.0
2014-06-25 15:00:00,125.8,126.01,125.74,125.9,71400.0,104.4114,104.5856,104.3616,104.4943,71400.0
2014-06-25 15:30:00,125.89,126.09,125.84,125.92,92000.0,104.486,104.652,104.4445,104.5109,92000.0
2014-06-26 09:30:00,126.18,126.18,124.65,124.96,149600.0,104.7267,104.7267,103.4569,103.7142,149600.0
2014-06-26 10:00:00,124.86,125.5,124.86,125.38,86600.0,103.6312,104.1624,103.6312,104.0628,86600.0
2014-06-26 10:30:00,125.36,125.58,125.2,125.32,55000.0,104.0462,104.2288,103.9134,104.013,55000.0
2014-06-26 11:00:00,125.34,125.61,125.26,125.48,104600.0,104.0296,104.2537,103.9632,104.1458,104600.0
2014-06-26 11:30:00,125.48,125.53,125.24,125.27,36600.0,104.1458,104.1873,103.9466,103.9715,36600.0
2014-06-26 12:00:00,125.31,125.39,125.13,125.3,23600.0,104.0047,104.0711,103.8553,103.9964,23600.0
2014-06-26 12:30:00,125.32,125.48,125.26,125.45,25400.0,104.013,104.1458,103.9632,104.1209,25400.0
2014-06-26 13:00:00,125.43,125.51,125.23,125.43,62500.0,104.1043,104.1707,103.9383,104.1043,62500.0
2014-06-26 13:30:00,125.45,125.65,125.36,125.36,24800.0,104.1209,104.2869,104.0462,104.0462,24800.0
2014-06-26 14:00:00,125.38,125.49,125.34,125.42,21800.0,104.0628,104.1541,104.0296,104.096,21800.0
2014-06-26 14:30:00,125.45,125.46,125.36,125.39,18900.0,104.1209,104.1292,104.0462,104.0711,18900.0
2014-06-26 15:00:00,125.39,125.65,125.38,125.6,46200.0,104.0711,104.2869,104.0628,104.2454,46200.0
2014-06-26 15:30:00,125.58,125.69,125.55,125.64,105400.0,104.2288,104.3201,104.2039,104.2786,105400.0
2014-06-27 09:30:00,125.16,125.67,124.18,125.47,93100.0,103.8802,104.3035,103.0668,104.1375,93100.0
2014-06-27 10:00:00,125.48,125.57,125.25,125.34,34900.0,104.1458,104.2205,103.9549,104.0296,34900.0
2014-06-27 10:30:00,125.4,125.62,125.24,125.56,49300.0,104.0794,104.262,103.9466,104.2122,49300.0
2014-06-27 11:00:00,125.58,125.87,125.54,125.69,27100.0,104.2288,104.4694,104.1956,104.3201,27100.0
2014-06-27 11:30:00,125.66,126.0,125.64,125.96,42700.0,104.2952,104.5773,104.2786,104.5441,42700.0
2014-06-27 12:00:00,126.0,126.06,125.81,125.87,11300.0,104.5773,104.6271,104.4197,104.4694,11300.0
2014-06-27 12:30:00,125.84,125.99,125.78,125.92,10200.0,104.4445,104.569,104.3948,104.5109,10200.0
2014-06-27 13:00:00,125.93,125.93,125.33,125.45,22400.0,104.5192,104.5192,104.0213,104.1209,22400.0
2014-06-27 13:30:00,125.5,125.61,125.35,125.42,12500.0,104.1624,104.2537,104.0379,104.096,12500.0
2014-06-27 14:00:00,125.42,125.69,125.41,125.52,15200.0,104.096,104.3201,104.0877,104.179,15200.0
2014-06-27 14:30:00,125.52,125.76,125.42,125.43,23100.0,104.179,104.3782,104.096,104.1043,23100.0
2014-06-27 15:00:00,125.44,125.59,125.33,125.47,42500.0,104.1126,104.2371,104.0213,104.1375,42500.0
2014-06-27 15:30:00,125.48,125.82,125.48,125.63,175100.0,104.1458,104.428,104.1458,104.2703,175100.0
2014-06-30 09:30:00,125.99,126.23,124.7,125.64,82700.0,104.569,104.7682,103.4984,104.2786,82700.0
2014-06-30 10:00:00,125.66,125.93,125.5,125.77,48700.0,104.2952,104.5192,104.1624,104.3865,48700.0
2014-06-30 10:30:00,125.8,125.92,125.41,125.55,49300.0,104.4114,104.5109,104.0877,104.2039,49300.0
2014-06-30 11:00:00,125.57,125.74,125.27,125.64,47400.0,104.2205,104.3616,103.9715,104.2786,47400.0
2014-06-30 11:30:00,125.63,125.68,125.43,125.48,31900.0,104.2703,104.3118,104.1043,104.1458,31900.0
2014-06-30 12:00:00,125.47,125.51,125.35,125.41,21200.0,104.1375,104.1707,104.0379,104.0877,21200.0
2014-06-30 12:30:00,125.41,125.48,125.3,125.33,26800.0,104.0877,104.1458,103.9964,104.0213,26800.0
2014-06-30 13:00:00,125.34,125.65,125.34,125.6,16200.0,104.0296,104.2869,104.0296,104.2454,16200.0
2014-06-30 13:30:00,125.63,125.67,125.5,125.56,21800.0,104.2703,104.3035,104.1624,104.2122,21800.0
2014-06-30 14:00:00,125.6,125.69,125.56,125.64,25700.0,104.2454,104.3201,104.2122,104.2786,25700.0
2014-06-30 14:30:00,125.64,125.67,125.44,125.45,35600.0,104.2786,104.3035,104.1126,104.1209,35600.0
2014-06-30 15:00:00,125.44,125.73,125.36,125.72,43200.0,104.1126,104.3533,104.0462,104.345,43200.0
2014-06-30 15:30:00,125.72,125.78,125.39,125.72,155500.0,104.345,104.3948,104.0711,104.345,155500.0
2014-07-01 09:30:00,126.09,126.57,125.61,126.09,38600.0,104.652,105.0504,104.2537,104.652,38600.0
2014-07-01 10:00:00,126.05,126.31,125.96,126.14,34100.0,104.6188,104.8346,104.5441,104.6935,34100.0
2014-07-01 10:30:00,126.12,126.6,126.12,126.39,57900.0,104.6769,105.0753,104.6769,104.901,57900.0
2014-07-01 11:00:00,126.35,126.65,126.31,126.51,31100.0,104.8678,105.1168,104.8346,105.0006,31100.0
2014-07-01 11:30:00,126.51,126.68,126.36,126.44,22500.0,105.0006,105.1417,104.8761,104.9425,22500.0
2014-07-01 12:00:00,126.46,126.46,126.27,126.29,20700.0,104.9591,104.9591,104.8014,104.818,20700.0
2014-07-01 12:30:00,126.29,126.62,126.29,126.48,16200.0,104.818,105.0919,104.818,104.9757,16200.0
2014-07-01 13:00:00,126.51,126.89,126.49,126.83,28100.0,105.0006,105.316,104.984,105.2662,28100.0
2014-07-01 13:30:00,126.83,127.14,126.83,127.0,34800.0,105.2662,105.5235,105.2662,105.4073,34800.0
2014-07-01 14:00:00,127.01,127.09,126.74,126.77,32900.0,105.4156,105.482,105.1915,105.2164,32900.0
2014-07-01 14:30:00,126.77,126.99,126.62,126.99,47700.0,105.2164,105.399,105.0919,105.399,47700.0
2014-07-01 15:00:00,126.97,127.18,126.84,127.1,70800.0,105.3824,105.5567,105.2745,105.4903,70800.0
2014-07-01 15:30:00,127.1,127.15,126.83,126.85,161000.0,105.4903,105.5318,105.2662,105.2828,161000.0
2014-07-02 09:30:00,126.71,127.02,125.8,125.92,70600.0,105.1666,105.4239,104.4114,104.5109,70600.0
2014-07-02 10:00:00,125.99,126.59,125.99,126.26,37100.0,104.569,105.067,104.569,104.7931,37100.0
2014-07-02 10:30:00,126.3,126.38,126.16,126.16,28500.0,104.8263,104.8927,104.7101,104.7101,28500.0
2014-07-02 11:00:00,126.2,126.4,125.97,126.15,24600.0,104.7433,104.9093,104.5524,104.7018,24600.0
2014-07-02 11:30:00,126.14,126.37,126.02,126.06,50300.0,104.6935,104.8844,104.5939,104.6271,50300.0
2014-07-02 12:00:00,126.05,126.13,125.89,125.95,19700.0,104.6188,104.6852,104.486,104.5358,19700.0
2014-07-02 12:30:00,125.95,126.04,125.81,126.04,14700.0,104.5358,104.6105,104.4197,104.6105,14700.0
2014-07-02 13:00:00,126.04,126.04,125.76,125.91,13900.0,104.6105,104.6105,104.3782,104.5026,13900.0
2014-07-02 13:30:00,125.91,126.06,125.91,126.04,27300.0,104.5026,104.6271,104.5026,104.6105,27300.0
2014-07-02 14:00:00,126.0,126.01,125.85,126.01,19900.0,104.5773,104.5856,104.4528,104.5856,19900.0
2014-07-02 14:30:00,126.02,126.22,126.02,126.12,20300.0,104.5939,104.7599,104.5939,104.6769,20300.0
2014-07-02 15:00:00,126.14,126.19,126.05,126.1,32600.0,104.6935,104.735,104.6188,104.6603,32600.0
2014-07-02 15:30:00,126.11,126.3,126.1,126.24,73200.0,104.6686,104.8263,104.6603,104.7765,73200.0
2014-07-03 09:30:00,126.82,127.59,126.63,127.36,82000.0,105.2579,105.897,105.1002,105.7061,82000.0
2014-07-03 10:00:00,127.32,127.6,127.2,127.31,65700.0,105.6729,105.9053,105.5733,105.6646,65700.0
2014-07-03 10:30:00,127.31,127.37,126.95,126.95,51500.0,105.6646,105.7144,105.3658,105.3658,51500.0
2014-07-03 11:00:00,126.96,127.47,126.96,127.45,34300.0,105.3741,105.7974,105.3741,105.7808,34300.0
2014-07-03 11:30:00,127.44,127.51,127.21,127.39,24700.0,105.7725,105.8306,105.5816,105.731,24700.0
2014-07-03 12:00:00,127.39,127.51,127.09,127.31,45900.0,105.731,105.8306,105.482,105.6646,45900.0
2014-07-03 12:30:00,127.3,127.6,127.06,127.38,123900.0,105.6563,105.9053,105.4571,105.7227,123900.0
2014-07-07 09:30:00,126.87,126.94,125.65,125.77,68000.0,105.2994,105.3575,104.2869,104.3865,68000.0
2014-07-07 10:00:00,125.74,126.09,125.55,125.86,27000.0,104.3616,104.652,104.2039,104.4611,27000.0
2014-07-07 10:30:00,125.85,126.07,125.68,125.78,31200.0,104.4528,104.6354,104.3118,104.3948,31200.0
2014-07-07 11:00:00,125.78,125.99,125.67,125.88,49000.0,104.3948,104.569,104.3035,104.4777,49000.0
2014-07-07 11:30:00,125.89,126.23,125.83,126.23,34900.0,104.486,104.7682,104.4362,104.7682,34900.0
2014-07-07 12:00:00,126.22,126.67,126.22,126.65,59300.0,104.7599,105.1334,104.7599,105.1168,59300.0
2014-07-07 12:30:00,126.64,126.64,126.35,126.53,21500.0,105.1085,105.1085,104.8678,105.0172,21500.0
2014-07-07 13:00:00,126.54,126.54,126.3,126.46,24700.0,105.0255,105.0255,104.8263,104.9591,24700.0
2014-07-07 13:30:00,126.46,126.75,126.46,126.66,40400.0,104.9591,105.1998,104.9591,105.1251,40400.0
2014-07-07 14:00:00,126.66,126.7,126.55,126.55,86400.0,105.1251,105.1583,105.0338,105.0338,86400.0
2014-07-07 14:30:00,126.55,126.58,126.28,126.33,101800.0,105.0338,105.0587,104.8097,104.8512,101800.0
2014-07-07 15:00:00,126.33,126.47,126.05,126.07,57400.0,104.8512,104.9674,104.6188,104.6354,57400.0
2014-07-07 15:30:00,126.07,126.09,125.84,125.95,136300.0,104.6354,104.652,104.4445,104.5358,136300.0
2014-07-08 09:30:00,125.67,125.87,124.54,125.82,77000.0,104.3035,104.4694,103.3656,104.428,77000.0
2014-07-08 10:00:00,125.82,125.82,125.13,125.45,53400.0,104.428,104.428,103.8553,104.1209,53400.0
2014-07-08 10:30:00,125.37,125.71,125.22,125.59,40700.0,104.0545,104.3367,103.93,104.2371,40700.0
2014-07-08 11:00:00,125.53,125.54,124.91,124.91,25300.0,104.1873,104.1956,103.6727,103.6727,25300.0
2014-07-08 11:30:00,124.89,125.19,124.89,125.01,32200.0,103.6561,103.9051,103.6561,103.7557,32200.0
2014-07-08 12:00:00,125.05,125.08,124.78,124.96,21700.0,103.7889,103.8138,103.5648,103.7142,21700.0
2014-07-08 12:30:00,124.97,125.04,124.76,124.97,28300.0,103.7225,103.7806,103.5482,103.7225,28300.0
2014-07-08 13:00:00,124.96,125.13,124.82,124.98,24600.0,103.7142,103.8553,103.598,103.7308,24600.0
2014-07-08 13:30:00,124.95,125.13,124.93,125.05,27500.0,103.7059,103.8553,103.6893,103.7889,27500.0
2014-07-08 14:00:00,125.03,125.03,124.81,124.84,28500.0,103.7723,103.7723,103.5897,103.6146,28500.0
2014-07-08 14:30:00,124.84,124.95,124.7,124.78,28200.0,103.6146,103.7059,103.4984,103.5648,28200.0
2014-07-08 15:00:00,124.78,124.82,124.64,124.69,35400.0,103.5648,103.598,103.4486,103.4901,35400.0
2014-07-08 15:30:00,124.69,124.82,124.61,124.77,95700.0,103.4901,103.598,103.4237,103.5565,95700.0
2014-07-09 09:30:00,125.06,125.52,124.54,124.55,42000.0,103.7972,104.179,103.3656,103.3739,42000.0
2014-07-09 10:00:00,124.6,125.0,124.5,124.83,32400.0,103.4154,103.7474,103.3324,103.6063,32400.0
2014-07-09 10:30:00,124.84,125.04,124.67,124.73,12500.0,103.6146,103.7806,103.4735,103.5233,12500.0
2014-07-09 11:00:00,124.7,124.77,124.4,124.43,24900.0,103.4984,103.5565,103.2494,103.2743,24900.0
2014-07-09 11:30:00,124.47,124.52,124.19,124.27,14400.0,103.3075,103.349,103.0751,103.1415,14400.0
2014-07-09 12:00:00,124.26,124.37,124.14,124.26,13800.0,103.1332,103.2245,103.0336,103.1332,13800.0
2014-07-09 12:30:00,124.22,124.33,123.98,124.07,32300.0,103.1,103.1913,102.9008,102.9755,32300.0
2014-07-09 13:00:00,124.12,124.43,124.11,124.32,14200.0,103.017,103.2743,103.0087,103.183,14200.0
2014-07-09 13:30:00,124.33,124.54,124.32,124.5,13200.0,103.1913,103.3656,103.183,103.3324,13200.0
2014-07-09 14:00:00,124.49,124.58,124.15,124.51,23900.0,103.3241,103.3988,103.0419,103.3407,23900.0
2014-07-09 14:30:00,124.54,124.54,124.34,124.35,22400.0,103.3656,103.3656,103.1996,103.2079,22400.0
2014-07-09 15:00:00,124.38,124.5,124.25,124.33,26000.0,103.2328,103.3324,103.1249,103.1913,26000.0
2014-07-09 15:30:00,124.33,124.52,124.25,124.47,77600.0,103.1913,103.349,103.1249,103.3075,77600.0
2014-07-10 09:30:00,122.92,123.06,122.39,122.45,67800.0,102.021,102.1372,101.5811,101.6309,67800.0
2014-07-10 10:00:00,122.54,123.05,122.42,122.98,35200.0,101.7056,102.1289,101.606,102.0708,35200.0
2014-07-10 10:30:00,122.87,123.1,122.73,123.01,30500.0,101.9795,102.1704,101.8633,102.0957,30500.0
2014-07-10 11:00:00,123.05,123.21,122.86,122.99,87900.0,102.1289,102.2617,101.9712,102.0791,87900.0
2014-07-10 11:30:00,122.97,123.06,122.68,122.95,23000.0,102.0625,102.1372,101.8218,102.0459,23000.0
2014-07-10 12:00:00,122.9,123.1,122.79,123.06,27800.0,102.0044,102.1704,101.9131,102.1372,27800.0
2014-07-10 12:30:00,123.08,123.13,122.87,123.01,23000.0,102.1538,102.1953,101.9795,102.0957,23000.0
2014-07-10 13:00:00,123.0,123.18,122.88,123.1,29200.0,102.0874,102.2368,101.9878,102.1704,29200.0
2014-07-10 13:30:00,123.13,123.2,123.0,123.07,51700.0,102.1953,102.2534,102.0874,102.1455,51700.0
2014-07-10 14:00:00,123.12,123.25,122.93,123.04,35700.0,102.187,102.2949,102.0293,102.1206,35700.0
2014-07-10 14:30:00,123.03,123.05,122.58,122.58,43400.0,102.1123,102.1289,101.7388,101.7388,43400.0
2014-07-10 15:00:00,122.58,122.69,122.34,122.67,106000.0,101.7388,101.8301,101.5396,101.8135,106000.0
2014-07-10 15:30:00,122.67,122.95,122.62,122.78,111300.0,101.8135,102.0459,101.772,101.9048,111300.0
2014-07-11 09:30:00,122.89,122.89,122.05,122.6,61800.0,101.9961,101.9961,101.2989,101.7554,61800.0
2014-07-11 10:00:00,122.57,123.38,122.46,123.1,82000.0,101.7305,102.4028,101.6392,102.1704,82000.0
2014-07-11 10:30:00,123.13,123.13,122.4,122.55,37100.0,102.1953,102.1953,101.5894,101.7139,37100.0
2014-07-11 11:00:00,122.58,122.74,122.42,122.58,31700.0,101.7388,101.8716,101.606,101.7388,31700.0
2014-07-11 11:30:00,122.61,122.8,122.45,122.61,26600.0,101.7637,101.9214,101.6309,101.7637,26600.0
2014-07-11 12:00:00,122.6,122.97,122.56,122.9,40500.0,101.7554,102.0625,101.7222,102.0044,40500.0
2014-07-11 12:30:00,122.83,122.95,122.81,122.95,15300.0,101.9463,102.0459,101.9297,102.0459,15300.0
2014-07-11 13:00:00,122.91,123.1,122.46,122.49,99400.0,102.0127,102.1704,101.6392,101.6641,99400.0
2014-07-11 13:30:00,122.58,122.79,122.47,122.64,49400.0,101.7388,101.9131,101.6475,101.7886,49400.0
2014-07-11 14:00:00,122.63,122.84,122.49,122.84,52600.0,101.7803,101.9546,101.6641,101.9546,52600.0
2014-07-11 14:30:00,122.85,122.98,122.82,122.94,20200.0,101.9629,102.0708,101.938,102.0376,20200.0
2014-07-11 15:00:00,122.92,123.01,122.84,123.01,37900.0,102.021,102.0957,101.9546,102.0957,37900.0
2014-07-11 15:30:00,123.0,123.13,122.95,123.02,86500.0,102.0874,102.1953,102.0459,102.104,86500.0
2014-07-14 09:30:00,124.18,124.18,123.53,123.61,40300.0,103.0668,103.0668,102.5273,102.5937,40300.0
2014-07-14 10:00:00,123.61,123.82,123.38,123.75,58200.0,102.5937,102.768,102.4028,102.7099,58200.0
2014-07-14 10:30:00,123.79,124.01,123.76,123.84,42400.0,102.7431,102.9257,102.7182,102.7846,42400.0
2014-07-14 11:00:00,123.88,123.94,123.74,123.86,25800.0,102.8178,102.8676,102.7016,102.8012,25800.0
2014-07-14 11:30:00,123.85,123.88,123.33,123.39,35500.0,102.7929,102.8178,102.3613,102.4111,35500.0
2014-07-14 12:00:00,123.39,123.39,123.16,123.18,30100.0,102.4111,102.4111,102.2202,102.2368,30100.0
2014-07-14 12:30:00,123.18,123.18,122.9,123.09,49200.0,102.2368,102.2368,102.0044,102.1621,49200.0
2014-07-14 13:00:00,123.07,123.07,122.86,122.96,55200.0,102.1455,102.1455,101.9712,102.0542,55200.0
2014-07-14 13:30:00,122.99,123.18,122.97,123.08,23500.0,102.0791,102.2368,102.0625,102.1538,23500.0
2014-07-14 14:00:00,123.08,123.19,123.02,123.06,33000.0,102.1538,102.2451,102.104,102.1372,33000.0
2014-07-14 14:30:00,123.06,123.16,122.98,123.1,27300.0,102.1372,102.2202,102.0708,102.1704,27300.0
2014-07-14 15:00:00,123.11,123.14,123.02,123.03,40400.0,102.1787,102.2036,102.104,102.1123,40400.0
2014-07-14 15:30:00,123.04,123.14,122.98,123.01,110500.0,102.1206,102.2036,102.0708,102.0957,110500.0
2014-07-15 09:30:00,123.12,123.81,123.12,123.33,37800.0,102.187,102.7597,102.187,102.3613,37800.0
2014-07-15 10:00:00,123.47,123.52,122.78,123.18,88800.0,102.4775,102.519,101.9048,102.2368,88800.0
2014-07-15 10:30:00,123.11,123.26,122.63,122.94,156400.0,102.1787,102.3032,101.7803,102.0376,156400.0
2014-07-15 11:00:00,122.94,123.13,122.84,122.91,51300.0,102.0376,102.1953,101.9546,102.0127,51300.0
2014-07-15 11:30:00,122.87,123.05,122.74,122.77,78200.0,101.9795,102.1289,101.8716,101.8965,78200.0
2014-07-15 12:00:00,122.79,123.08,122.72,123.02,29400.0,101.9131,102.1538,101.855,102.104,29400.0
2014-07-15 12:30:00,123.02,123.1,122.88,122.88,40100.0,102.104,102.1704,101.9878,101.9878,40100.0
2014-07-15 13:00:00,122.9,123.05,122.71,122.97,50500.0,102.0044,102.1289,101.8467,102.0625,50500.0
2014-07-15 13:30:00,123.0,123.08,122.87,122.99,35300.0,102.0874,102.1538,101.9795,102.0791,35300.0
2014-07-15 14:00:00,123.04,123.52,123.03,123.49,39700.0,102.1206,102.519,102.1123,102.4941,39700.0
2014-07-15 14:30:00,123.5,123.5,123.31,123.49,51600.0,102.5024,102.5024,102.3447,102.4941,51600.0
2014-07-15 15:00:00,123.48,123.52,123.29,123.47,75000.0,102.4858,102.519,102.3281,102.4775,75000.0
2014-07-15 15:30:00,123.47,123.58,123.39,123.48,112600.0,102.4775,102.5688,102.4111,102.4858,112600.0
2014-07-16 09:30:00,124.08,124.52,123.69,123.91,84100.0,102.9838,103.349,102.6601,102.8427,84100.0
2014-07-16 10:00:00,123.94,124.38,123.87,123.92,55300.0,102.8676,103.2328,102.8095,102.851,55300.0
2014-07-16 10:30:00,123.88,123.95,123.57,123.66,32600.0,102.8178,102.8759,102.5605,102.6352,32600.0
2014-07-16 11:00:00,123.59,123.86,123.41,123.5,23300.0,102.5771,102.8012,102.4277,102.5024,23300.0
2014-07-16 11:30:00,123.47,123.68,123.26,123.68,32700.0,102.4775,102.6518,102.3032,102.6518,32700.0
2014-07-16 12:00:00,123.71,123.96,123.61,123.92,25800.0,102.6767,102.8842,102.5937,102.851,25800.0
2014-07-16 12:30:00,123.95,124.05,123.9,124.03,13800.0,102.8759,102.9589,102.8344,102.9423,13800.0
2014-07-16 13:00:00,124.01,124.11,124.0,124.11,13100.0,102.9257,103.0087,102.9174,103.0087,13100.0
2014-07-16 13:30:00,124.1,124.2,124.01,124.2,17100.0,103.0004,103.0834,102.9257,103.0834,17100.0
2014-07-16 14:00:00,124.17,124.44,124.14,124.28,26400.0,103.0585,103.2826,103.0336,103.1498,26400.0
2014-07-16 14:30:00,124.31,124.38,124.18,124.23,26400.0,103.1747,103.2328,103.0668,103.1083,26400.0
2014-07-16 15:00:00,124.21,124.55,124.21,124.54,100100.0,103.0917,103.3739,103.0917,103.3656,100100.0
2014-07-16 15:30:00,124.54,124.64,124.46,124.61,164200.0,103.3656,103.4486,103.2992,103.4237,164200.0
2014-07-17 09:30:00,123.38,124.0,123.07,123.74,41100.0,102.4028,102.9174,102.1455,102.7016,41100.0
2014-07-17 10:00:00,123.89,123.99,123.52,123.93,47400.0,102.8261,102.9091,102.519,102.8593,47400.0
2014-07-17 10:30:00,123.93,123.93,123.5,123.5,15500.0,102.8593,102.8593,102.5024,102.5024,15500.0
2014-07-17 11:00:00,123.46,123.59,123.2,123.2,58600.0,102.4692,102.5771,102.2534,102.2534,58600.0
2014-07-17 11:30:00,123.14,123.45,122.91,122.92,38700.0,102.2036,102.4609,102.0127,102.021,38700.0
2014-07-17 12:00:00,122.78,123.09,122.6,122.95,32400.0,101.9048,102.1621,101.7554,102.0459,32400.0
2014-07-17 12:30:00,122.97,123.19,122.92,122.95,25100.0,102.0625,102.2451,102.021,102.0459,25100.0
2014-07-17 13:00:00,122.96,123.31,122.94,123.06,23200.0,102.0542,102.3447,102.0376,102.1372,23200.0
2014-07-17 13:30:00,123.08,123.19,122.77,122.82,35400.0,102.1538,102.2451,101.8965,101.938,35400.0
2014-07-17 14:00:00,122.82,122.82,122.55,122.66,40900.0,101.938,101.938,101.7139,101.8052,40900.0
2014-07-17 14:30:00,122.72,122.79,122.53,122.53,36000.0,101.855,101.9131,101.6973,101.6973,36000.0
2014-07-17 15:00:00,122.52,122.54,122.02,122.04,69300.0,101.689,101.7056,101.274,101.2906,69300.0
2014-07-17 15:30:00,122.02,122.1,121.73,121.91,112800.0,101.274,101.3404,101.0333,101.1827,112800.0
2014-07-18 09:30:00,122.46,123.71,122.11,123.63,145900.0,101.6392,102.6767,101.3487,102.6103,145900.0
2014-07-18 10:00:00,123.62,123.78,123.05,123.1,95500.0,102.602,102.7348,102.1289,102.1704,95500.0
2014-07-18 10:30:00,123.14,123.46,122.86,123.46,34300.0,102.2036,102.4692,101.9712,102.4692,34300.0
2014-07-18 11:00:00,123.49,123.51,123.04,123.05,14600.0,102.4941,102.5107,102.1206,102.1289,14600.0
2014-07-18 11:30:00,123.02,123.4,123.0,123.34,21100.0,102.104,102.4194,102.0874,102.3696,21100.0
2014-07-18 12:00:00,123.35,123.65,123.3,123.58,12000.0,102.3779,102.6269,102.3364,102.5688,12000.0
2014-07-18 12:30:00,123.53,123.53,123.32,123.37,9100.0,102.5273,102.5273,102.353,102.3945,9100.0
2014-07-18 13:00:00,123.35,123.35,122.93,122.93,33000.0,102.3779,102.3779,102.0293,102.0293,33000.0
2014-07-18 13:30:00,122.89,123.26,122.84,123.24,24100.0,101.9961,102.3032,101.9546,102.2866,24100.0
2014-07-18 14:00:00,123.24,123.56,123.08,123.53,16900.0,102.2866,102.5522,102.1538,102.5273,16900.0
2014-07-18 14:30:00,123.56,123.58,123.47,123.48,24500.0,102.5522,102.5688,102.4775,102.4858,24500.0
2014-07-18 15:00:00,123.48,123.68,123.42,123.52,37600.0,102.4858,102.6518,102.436,102.519,37600.0
2014-07-18 15:30:00,123.54,123.62,123.4,123.45,129300.0,102.5356,102.602,102.4194,102.4609,129300.0
2014-07-21 09:30:00,123.07,123.19,122.41,122.98,37400.0,102.1455,102.2451,101.5977,102.0708,37400.0
2014-07-21 10:00:00,123.03,123.25,122.86,123.1,25400.0,102.1123,102.2949,101.9712,102.1704,25400.0
2014-07-21 10:30:00,123.04,123.08,122.57,122.78,30000.0,102.1206,102.1538,101.7305,101.9048,30000.0
2014-07-21 11:00:00,122.78,123.11,122.7,123.08,32300.0,101.9048,102.1787,101.8384,102.1538,32300.0
2014-07-21 11:30:00,123.05,123.07,122.71,122.87,14500.0,102.1289,102.1455,101.8467,101.9795,14500.0
2014-07-21 12:00:00,122.87,122.87,122.57,122.6,22600.0,101.9795,101.9795,101.7305,101.7554,22600.0
2014-07-21 12:30:00,122.58,122.86,122.58,122.78,10400.0,101.7388,101.9712,101.7388,101.9048,10400.0
2014-07-21 13:00:00,122.77,123.37,122.77,123.37,16700.0,101.8965,102.3945,101.8965,102.3945,16700.0
2014-07-21 13:30:00,123.44,123.58,123.38,123.49,23200.0,102.4526,102.5688,102.4028,102.4941,23200.0
2014-07-21 14:00:00,123.52,123.53,123.36,123.41,17400.0,102.519,102.5273,102.3862,102.4277,17400.0
2014-07-21 14:30:00,123.36,123.39,123.12,123.14,34500.0,102.3862,102.4111,102.187,102.2036,34500.0
2014-07-21 15:00:00,123.13,123.18,123.0,123.1,53600.0,102.1953,102.2368,102.0874,102.1704,53600.0
2014-07-21 15:30:00,123.1,123.1,122.94,123.04,77200.0,102.1704,102.1704,102.0376,102.1206,77200.0
2014-07-22 09:30:00,123.88,124.74,123.88,124.37,40200.0,102.8178,103.5316,102.8178,103.2245,40200.0
2014-07-22 10:00:00,124.38,124.72,124.38,124.46,26100.0,103.2328,103.515,103.2328,103.2992,26100.0
2014-07-22 10:30:00,124.51,124.58,124.13,124.31,41900.0,103.3407,103.3988,103.0253,103.1747,41900.0
2014-07-22 11:00:00,124.31,124.5,124.21,124.24,34400.0,103.1747,103.3324,103.0917,103.1166,34400.0
2014-07-22 11:30:00,124.23,124.29,123.94,123.94,18800.0,103.1083,103.1581,102.8676,102.8676,18800.0
2014-07-22 12:00:00,123.93,123.97,123.85,123.89,17300.0,102.8593,102.8925,102.7929,102.8261,17300.0
2014-07-22 12:30:00,123.9,123.96,123.75,123.92,16700.0,102.8344,102.8842,102.7099,102.851,16700.0
2014-07-22 13:00:00,123.86,124.05,123.86,124.03,6100.0,102.8012,102.9589,102.8012,102.9423,6100.0
2014-07-22 13:30:00,124.01,124.15,123.95,124.13,13400.0,102.9257,103.0419,102.8759,103.0253,13400.0
2014-07-22 14:00:00,124.13,124.2,124.02,124.02,19600.0,103.0253,103.0834,102.934,102.934,19600.0
2014-07-22 14:30:00,124.07,124.07,123.51,123.76,23800.0,102.9755,102.9755,102.5107,102.7182,23800.0
2014-07-22 15:00:00,123.76,123.8,123.63,123.79,31200.0,102.7182,102.7514,102.6103,102.7431,31200.0
2014-07-22 15:30:00,123.78,123.85,123.54,123.62,79600.0,102.7348,102.7929,102.5356,102.602,79600.0
2014-07-23 09:30:00,123.67,123.68,122.77,123.2,42800.0,102.6435,102.6518,101.8965,102.2534,42800.0
2014-07-23 10:00:00,123.2,123.32,123.04,123.24,34500.0,102.2534,102.353,102.1206,102.2866,34500.0
2014-07-23 10:30:00,123.29,123.55,123.24,123.3,15400.0,102.3281,102.5439,102.2866,102.3364,15400.0
2014-07-23 11:00:00,123.37,123.51,123.32,123.47,20400.0,102.3945,102.5107,102.353,102.4775,20400.0
2014-07-23 11:30:00,123.47,123.62,123.43,123.61,17200.0,102.4775,102.602,102.4443,102.5937,17200.0
2014-07-23 12:00:00,123.59,123.69,123.51,123.54,11400.0,102.5771,102.6601,102.5107,102.5356,11400.0
2014-07-23 12:30:00,123.49,123.5,123.28,123.4,33800.0,102.4941,102.5024,102.3198,102.4194,33800.0
2014-07-23 13:00:00,123.39,123.4,123.25,123.33,10300.0,102.4111,102.4194,102.2949,102.3613,10300.0
2014-07-23 13:30:00,123.28,123.39,123.25,123.25,10500.0,102.3198,102.4111,102.2949,102.2949,10500.0
2014-07-23 14:00:00,123.24,123.29,123.02,123.03,17500.0,102.2866,102.3281,102.104,102.1123,17500.0
2014-07-23 14:30:00,123.03,123.15,122.93,123.13,25100.0,102.1123,102.2119,102.0293,102.1953,25100.0
2014-07-23 15:00:00,123.12,123.29,123.09,123.25,30500.0,102.187,102.3281,102.1621,102.2949,30500.0
2014-07-23 15:30:00,123.24,123.29,123.13,123.28,63200.0,102.2866,102.3281,102.1953,102.3198,63200.0
2014-07-24 09:30:00,123.33,123.81,123.26,123.59,46300.0,102.3613,102.7597,102.3032,102.5771,46300.0
2014-07-24 10:00:00,123.6,123.89,123.14,123.86,41000.0,102.5854,102.8261,102.2036,102.8012,41000.0
2014-07-24 10:30:00,123.91,124.03,123.63,123.75,28100.0,102.8427,102.9423,102.6103,102.7099,28100.0
2014-07-24 11:00:00,123.74,123.8,123.58,123.76,13200.0,102.7016,102.7514,102.5688,102.7182,13200.0
2014-07-24 11:30:00,123.75,123.76,123.41,123.41,29800.0,102.7099,102.7182,102.4277,102.4277,29800.0
2014-07-24 12:00:00,123.42,123.54,123.39,123.42,18200.0,102.436,102.5356,102.4111,102.436,18200.0
2014-07-24 12:30:00,123.43,123.57,123.39,123.5,22500.0,102.4443,102.5605,102.4111,102.5024,22500.0
2014-07-24 13:00:00,123.54,123.54,123.21,123.47,50200.0,102.5356,102.5356,102.2617,102.4775,50200.0
2014-07-24 13:30:00,123.48,123.53,123.36,123.52,23400.0,102.4858,102.5273,102.3862,102.519,23400.0
2014-07-24 14:00:00,123.54,123.59,123.42,123.57,19200.0,102.5356,102.5771,102.436,102.5605,19200.0
2014-07-24 14:30:00,123.56,123.58,123.42,123.44,37500.0,102.5522,102.5688,102.436,102.4526,37500.0
2014-07-24 15:00:00,123.44,123.48,123.01,123.03,69300.0,102.4526,102.4858,102.0957,102.1123,69300.0
2014-07-24 15:30:00,123.03,123.41,123.02,123.35,114300.0,102.1123,102.4277,102.104,102.3779,114300.0
2014-07-25 09:30:00,122.95,123.69,122.7,123.52,78600.0,102.0459,102.6601,101.8384,102.519,78600.0
2014-07-25 10:00:00,123.47,123.63,123.23,123.37,34300.0,102.4775,102.6103,102.2783,102.3945,34300.0
2014-07-25 10:30:00,123.44,123.7,123.26,123.34,45800.0,102.4526,102.6684,102.3032,102.3696,45800.0
2014-07-25 11:00:00,123.34,123.34,123.01,123.15,38900.0,102.3696,102.3696,102.0957,102.2119,38900.0
2014-07-25 11:30:00,123.1,123.21,123.02,123.04,23900.0,102.1704,102.2617,102.104,102.1206,23900.0
2014-07-25 12:00:00,123.04,123.31,123.0,123.24,18300.0,102.1206,102.3447,102.0874,102.2866,18300.0
2014-07-25 12:30:00,123.25,123.5,123.25,123.43,16800.0,102.2949,102.5024,102.2949,102.4443,16800.0
2014-07-25 13:00:00,123.4,123.5,123.4,123.45,21100.0,102.4194,102.5024,102.4194,102.4609,21100.0
2014-07-25 13:30:00,123.33,123.37,123.06,123.06,23000.0,102.3613,102.3945,102.1372,102.1372,23000.0
2014-07-25 14:00:00,123.0,123.13,122.93,123.09,21600.0,102.0874,102.1953,102.0293,102.1621,21600.0
2014-07-25 14:30:00,123.12,123.14,122.87,122.97,25600.0,102.187,102.2036,101.9795,102.0625,25600.0
2014-07-25 15:00:00,122.99,123.05,122.86,122.9,40000.0,102.0791,102.1289,101.9712,102.0044,40000.0
2014-07-25 15:30:00,122.9,122.97,122.78,122.93,94400.0,102.0044,102.0625,101.9048,102.0293,94400.0
2014-07-28 09:30:00,122.68,122.68,121.14,121.44,32800.0,101.8218,101.8218,100.5436,100.7926,32800.0
2014-07-28 10:00:00,121.4,121.55,121.01,121.04,33300.0,100.7594,100.8839,100.4358,100.4607,33300.0
2014-07-28 10:30:00,121.01,121.03,120.62,120.7,42500.0,100.4358,100.4524,100.1121,100.1785,42500.0
2014-07-28 11:00:00,120.68,120.96,120.57,120.84,41100.0,100.1619,100.3943,100.0706,100.2947,41100.0
2014-07-28 11:30:00,120.82,120.92,120.65,120.81,36700.0,100.2781,100.3611,100.137,100.2698,36700.0
2014-07-28 12:00:00,120.84,121.12,120.81,121.1,29700.0,100.2947,100.527,100.2698,100.5104,29700.0
2014-07-28 12:30:00,121.1,121.51,121.09,121.47,28900.0,100.5104,100.8507,100.5021,100.8175,28900.0
2014-07-28 13:00:00,121.44,121.6,121.27,121.6,18000.0,100.7926,100.9254,100.6515,100.9254,18000.0
2014-07-28 13:30:00,121.6,121.97,121.6,121.94,24500.0,100.9254,101.2325,100.9254,101.2076,24500.0
2014-07-28 14:00:00,121.94,122.05,121.72,121.75,24600.0,101.2076,101.2989,101.025,101.0499,24600.0
2014-07-28 14:30:00,121.74,121.74,121.39,121.5,33900.0,101.0416,101.0416,100.7511,100.8424,33900.0
2014-07-28 15:00:00,121.51,121.71,121.5,121.62,38900.0,100.8507,101.0167,100.8424,100.942,38900.0
2014-07-28 15:30:00,121.64,121.76,121.59,121.7,107600.0,100.9586,101.0582,100.9171,101.0084,107600.0
2014-07-29 09:30:00,121.22,121.22,120.19,120.55,123000.0,100.61,100.61,99.7552,100.054,123000.0
2014-07-29 10:00:00,120.64,121.56,120.63,121.52,83000.0,100.1287,100.8922,100.1204,100.859,83000.0
2014-07-29 10:30:00,121.53,121.59,120.83,120.87,104900.0,100.8673,100.9171,100.2864,100.3196,104900.0
2014-07-29 11:00:00,120.85,120.95,119.89,119.9,78300.0,100.303,100.386,99.5062,99.5145,78300.0
2014-07-29 11:30:00,119.87,119.87,119.35,119.41,112300.0,99.4896,99.4896,99.058,99.1078,112300.0
2014-07-29 12:00:00,119.38,119.51,119.22,119.45,81900.0,99.0829,99.1908,98.9501,99.141,81900.0
2014-07-29 12:30:00,119.46,119.61,119.36,119.53,49400.0,99.1493,99.2738,99.0663,99.2074,49400.0
2014-07-29 13:00:00,119.53,119.86,119.53,119.63,42800.0,99.2074,99.4813,99.2074,99.2904,42800.0
2014-07-29 13:30:00,119.63,119.72,119.49,119.49,48200.0,99.2904,99.3651,99.1742,99.1742,48200.0
2014-07-29 14:00:00,119.51,119.54,118.68,118.8,113700.0,99.1908,99.2157,98.5019,98.6015,113700.0
2014-07-29 14:30:00,118.82,118.93,118.48,118.58,226200.0,98.6181,98.7094,98.3359,98.4189,226200.0
2014-07-29 15:00:00,118.55,118.95,118.51,118.55,109700.0,98.394,98.726,98.3608,98.394,109700.0
2014-07-29 15:30:00,118.56,118.56,117.69,117.7,363700.0,98.4023,98.4023,97.6802,97.6885,363700.0
2014-07-30 09:30:00,118.1,118.81,117.79,117.79,53000.0,98.0205,98.6098,97.7632,97.7632,53000.0
2014-07-30 10:00:00,117.79,117.95,117.36,117.72,106900.0,97.7632,97.896,97.4063,97.7051,106900.0
2014-07-30 10:30:00,117.74,117.82,117.0,117.13,84500.0,97.7217,97.7881,97.1075,97.2154,84500.0
2014-07-30 11:00:00,117.09,117.64,116.93,117.54,50000.0,97.1822,97.6387,97.0494,97.5557,50000.0
2014-07-30 11:30:00,117.54,117.6,117.08,117.09,32600.0,97.5557,97.6055,97.1739,97.1822,32600.0
2014-07-30 12:00:00,117.14,117.32,116.93,117.31,97300.0,97.2237,97.3731,97.0494,97.3648,97300.0
2014-07-30 12:30:00,117.32,117.74,117.26,117.63,41400.0,97.3731,97.7217,97.3233,97.6304,41400.0
2014-07-30 13:00:00,117.66,117.73,117.6,117.71,132700.0,97.6553,97.7134,97.6055,97.6968,132700.0
2014-07-30 13:30:00,117.7,117.94,117.69,117.92,40200.0,97.6885,97.8877,97.6802,97.8711,40200.0
2014-07-30 14:00:00,117.9,118.67,117.65,118.46,115200.0,97.8545,98.4936,97.647,98.3193,115200.0
2014-07-30 14:30:00,118.5,118.59,117.89,117.95,80800.0,98.3525,98.4272,97.8462,97.896,80800.0
2014-07-30 15:00:00,117.88,118.05,117.72,117.73,89400.0,97.8379,97.979,97.7051,97.7134,89400.0
2014-07-30 15:30:00,117.75,117.89,117.6,117.62,288800.0,97.73,97.8462,97.6055,97.6221,288800.0
2014-07-31 09:30:00,116.47,116.91,116.33,116.45,123600.0,96.6676,97.0328,96.5515,96.651,123600.0
2014-07-31 10:00:00,116.5,116.74,116.31,116.42,164500.0,96.6925,96.8917,96.5349,96.6261,164500.0
2014-07-31 10:30:00,116.43,116.53,115.79,115.88,99800.0,96.6344,96.7174,96.1033,96.178,99800.0
2014-07-31 11:00:00,115.88,116.27,115.71,115.71,138300.0,96.178,96.5017,96.0369,96.0369,138300.0
2014-07-31 11:30:00,115.71,115.93,115.42,115.56,113900.0,96.0369,96.2195,95.7962,95.9124,113900.0
2014-07-31 12:00:00,115.54,115.62,115.16,115.23,31600.0,95.8958,95.9622,95.5804,95.6385,31600.0
2014-07-31 12:30:00,115.29,115.76,115.23,115.59,32700.0,95.6883,96.0784,95.6385,95.9373,32700.0
2014-07-31 13:00:00,115.6,115.76,115.49,115.65,30000.0,95.9456,96.0784,95.8543,95.9871,30000.0
2014-07-31 13:30:00,115.67,115.93,115.57,115.76,30700.0,96.0037,96.2195,95.9207,96.0784,30700.0
2014-07-31 14:00:00,115.76,116.05,115.7,116.05,35200.0,96.0784,96.3191,96.0286,96.3191,35200.0
2014-07-31 14:30:00,116.0,116.01,115.14,115.17,55600.0,96.2776,96.2859,95.5638,95.5887,55600.0
2014-07-31 15:00:00,115.16,115.37,114.89,114.99,75700.0,95.5804,95.7547,95.3563,95.4393,75700.0
2014-07-31 15:30:00,114.98,115.25,114.92,114.94,175700.0,95.431,95.6551,95.3812,95.3978,175700.0
2014-08-01 09:30:00,114.51,114.69,113.94,114.02,125800.0,95.0409,95.1903,94.5678,94.6342,125800.0
2014-08-01 10:00:00,114.11,114.32,113.9,114.19,216100.0,94.7089,94.8832,94.5346,94.7753,216100.0
2014-08-01 10:30:00,114.19,114.2,113.84,113.96,139500.0,94.7753,94.7836,94.4848,94.5844,139500.0
2014-08-01 11:00:00,113.92,114.0,113.16,113.51,135300.0,94.5512,94.6176,93.9204,94.2109,135300.0
2014-08-01 11:30:00,113.45,113.51,112.98,112.99,55600.0,94.1611,94.2109,93.771,93.7793,55600.0
2014-08-01 12:00:00,113.03,113.13,112.77,112.91,67400.0,93.8125,93.8955,93.5967,93.7129,67400.0
2014-08-01 12:30:00,112.87,113.1,112.87,113.03,59500.0,93.6797,93.8706,93.6797,93.8125,59500.0
2014-08-01 13:00:00,113.06,113.77,112.95,113.77,95100.0,93.8374,94.4267,93.7461,94.4267,95100.0
2014-08-01 13:30:00,113.78,114.0,113.47,113.94,191600.0,94.435,94.6176,94.1777,94.5678,191600.0
2014-08-01 14:00:00,113.97,114.09,113.82,113.99,51300.0,94.5927,94.6923,94.4682,94.6093,51300.0
2014-08-01 14:30:00,113.99,114.11,113.87,113.94,93800.0,94.6093,94.7089,94.5097,94.5678,93800.0
2014-08-01 15:00:00,113.93,114.42,113.9,114.3,89200.0,94.5595,94.9662,94.5346,94.8666,89200.0
2014-08-01 15:30:00,114.3,114.48,114.08,114.17,129800.0,94.8666,95.016,94.684,94.7587,129800.0
2014-08-04 09:30:00,114.64,115.13,114.5,114.84,44200.0,95.1488,95.5555,95.0326,95.3148,44200.0
2014-08-04 10:00:00,114.97,115.02,114.63,114.73,69200.0,95.4227,95.4642,95.1405,95.2235,69200.0
2014-08-04 10:30:00,114.72,114.9,114.46,114.56,75000.0,95.2152,95.3646,94.9994,95.0824,75000.0
2014-08-04 11:00:00,114.56,114.75,114.31,114.69,52100.0,95.0824,95.2401,94.8749,95.1903,52100.0
2014-08-04 11:30:00,114.67,114.7,114.45,114.65,37300.0,95.1737,95.1986,94.9911,95.1571,37300.0
2014-08-04 12:00:00,114.67,114.79,114.53,114.72,51500.0,95.1737,95.2733,95.0575,95.2152,51500.0
2014-08-04 12:30:00,114.73,114.94,114.71,114.9,46700.0,95.2235,95.3978,95.2069,95.3646,46700.0
2014-08-04 13:00:00,114.88,115.16,114.76,115.15,34400.0,95.348,95.5804,95.2484,95.5721,34400.0
2014-08-04 13:30:00,115.16,115.43,115.12,115.38,53600.0,95.5804,95.8045,95.5472,95.763,53600.0
2014-08-04 14:00:00,115.38,115.45,115.19,115.2,43700.0,95.763,95.8211,95.6053,95.6136,43700.0
2014-08-04 14:30:00,115.23,115.69,115.19,115.53,51500.0,95.6385,96.0203,95.6053,95.8875,51500.0
2014-08-04 15:00:00,115.51,115.84,115.51,115.78,63000.0,95.8709,96.1448,95.8709,96.095,63000.0
2014-08-04 15:30:00,115.8,115.92,115.56,115.61,121500.0,96.1116,96.2112,95.9124,95.9539,121500.0
2014-08-05 09:30:00,114.73,116.0,114.73,115.91,126500.0,95.2235,96.2776,95.2235,96.2029,126500.0
2014-08-05 10:00:00,115.91,116.81,115.74,116.78,214700.0,96.2029,96.9498,96.0618,96.9249,214700.0
2014-08-05 10:30:00,116.77,116.98,116.5,116.58,130000.0,96.9166,97.0909,96.6925,96.7589,130000.0
2014-08-05 11:00:00,116.55,116.73,116.33,116.57,102600.0,96.734,96.8834,96.5515,96.7506,102600.0
2014-08-05 11:30:00,116.55,116.65,116.03,116.11,60500.0,96.734,96.817,96.3025,96.3689,60500.0
2014-08-05 12:00:00,116.06,116.12,115.46,115.58,34800.0,96.3274,96.3772,95.8294,95.929,34800.0
2014-08-05 12:30:00,115.57,115.65,115.34,115.57,35000.0,95.9207,95.9871,95.7298,95.9207,35000.0
2014-08-05 13:00:00,115.55,115.67,115.45,115.58,32200.0,95.9041,96.0037,95.8211,95.929,32200.0
2014-08-05 13:30:00,115.61,115.61,114.49,114.69,116400.0,95.9539,95.9539,95.0243,95.1903,116400.0
2014-08-05 14:00:00,114.65,115.01,114.37,115.01,60600.0,95.1571,95.4559,94.9247,95.4559,60600.0
2014-08-05 14:30:00,115.04,115.27,114.92,114.97,116200.0,95.4808,95.6717,95.3812,95.4227,116200.0
2014-08-05 15:00:00,114.92,115.13,114.66,114.77,114500.0,95.3812,95.5555,95.1654,95.2567,114500.0
2014-08-05 15:30:00,114.81,115.45,114.81,115.02,247300.0,95.2899,95.8211,95.2899,95.4642,247300.0
2014-08-06 09:30:00,111.64,111.64,105.91,106.93,1054000.0,92.6588,92.6588,87.9031,88.7496,1054000.0
2014-08-06 10:00:00,106.83,108.78,106.77,107.28,524400.0,88.6667,90.2851,88.6169,89.0401,524400.0
2014-08-06 10:30:00,107.24,107.88,106.52,107.87,388100.0,89.0069,89.5381,88.4094,89.5298,388100.0
2014-08-06 11:00:00,107.83,108.79,107.28,107.89,639500.0,89.4966,90.2934,89.0401,89.5464,639500.0
2014-08-06 11:30:00,107.95,110.33,107.66,109.25,364400.0,89.5962,91.5716,89.3555,90.6752,364400.0
2014-08-06 12:00:00,109.27,109.67,108.77,109.28,160200.0,90.6918,91.0238,90.2768,90.7001,160200.0
2014-08-06 12:30:00,109.2,109.3,108.61,109.16,118400.0,90.6337,90.7167,90.144,90.6005,118400.0
2014-08-06 13:00:00,109.15,110.06,108.83,109.8,242500.0,90.5922,91.3475,90.3266,91.1317,242500.0
2014-08-06 13:30:00,109.75,110.18,109.7,109.87,298600.0,91.0902,91.4471,91.0487,91.1898,298600.0
2014-08-06 14:00:00,109.83,110.25,109.23,109.48,428700.0,91.1566,91.5052,90.6586,90.8661,428700.0
2014-08-06 14:30:00,109.48,109.76,109.32,109.4,277300.0,90.8661,91.0985,90.7333,90.7997,277300.0
2014-08-06 15:00:00,109.38,109.98,109.0,109.83,281500.0,90.7831,91.2811,90.4677,91.1566,281500.0
2014-08-06 15:30:00,109.83,109.99,109.33,109.58,553300.0,91.1566,91.2894,90.7416,90.9491,553300.0
2014-08-07 09:30:00,110.35,111.47,110.21,111.25,238000.0,91.5882,92.5178,91.472,92.3352,238000.0
2014-08-07 10:00:00,111.25,111.91,110.94,111.84,224600.0,92.3352,92.8829,92.0779,92.8248,224600.0
2014-08-07 10:30:00,111.81,111.89,111.0,111.09,182500.0,92.7999,92.8663,92.1277,92.2024,182500.0
2014-08-07 11:00:00,111.09,111.37,110.91,111.14,110400.0,92.2024,92.4348,92.053,92.2439,110400.0
2014-08-07 11:30:00,111.11,111.3,110.92,111.18,159600.0,92.219,92.3767,92.0613,92.2771,159600.0
2014-08-07 12:00:00,111.13,111.19,110.84,110.9,161400.0,92.2356,92.2854,91.9949,92.0447,161400.0
2014-08-07 12:30:00,110.85,110.9,110.24,110.26,143000.0,92.0032,92.0447,91.4969,91.5135,143000.0
2014-08-07 13:00:00,110.26,110.95,110.26,110.7,117000.0,91.5135,92.0862,91.5135,91.8787,117000.0
2014-08-07 13:30:00,110.73,110.86,110.61,110.63,128600.0,91.9036,92.0115,91.804,91.8206,128600.0
2014-08-07 14:00:00,110.61,110.63,110.13,110.22,121700.0,91.804,91.8206,91.4056,91.4803,121700.0
2014-08-07 14:30:00,110.23,110.53,110.01,110.04,303000.0,91.4886,91.7376,91.306,91.3309,303000.0
2014-08-07 15:00:00,110.06,110.28,109.5,109.53,271800.0,91.3475,91.5301,90.8827,90.9076,271800.0
2014-08-07 15:30:00,109.52,109.98,109.36,109.83,394700.0,90.8993,91.2811,90.7665,91.1566,394700.0
2014-08-08 09:30:00,110.3,110.33,109.36,110.04,115900.0,91.5467,91.5716,90.7665,91.3309,115900.0
2014-08-08 10:00:00,110.05,110.23,109.8,109.95,105400.0,91.3392,91.4886,91.1317,91.2562,105400.0
2014-08-08 10:30:00,109.89,110.84,109.82,110.3,102700.0,91.2064,91.9949,91.1483,91.5467,102700.0
2014-08-08 11:00:00,110.32,110.78,110.19,110.37,110900.0,91.5633,91.9451,91.4554,91.6048,110900.0
2014-08-08 11:30:00,110.37,110.62,110.36,110.52,71300.0,91.6048,91.8123,91.5965,91.7293,71300.0
2014-08-08 12:00:00,110.51,110.7,110.46,110.64,57700.0,91.721,91.8787,91.6795,91.8289,57700.0
2014-08-08 12:30:00,110.66,110.77,110.52,110.54,70700.0,91.8455,91.9368,91.7293,91.7459,70700.0
2014-08-08 13:00:00,110.53,111.11,110.46,111.0,101100.0,91.7376,92.219,91.6795,92.1277,101100.0
2014-08-08 13:30:00,111.01,111.11,110.85,111.04,143700.0,92.136,92.219,92.0032,92.1609,143700.0
2014-08-08 14:00:00,111.04,111.05,110.81,111.0,92600.0,92.1609,92.1692,91.97,92.1277,92600.0
2014-08-08 14:30:00,111.0,111.41,110.93,111.37,109400.0,92.1277,92.468,92.0696,92.4348,109400.0
2014-08-08 15:00:00,111.38,111.47,111.25,111.45,98000.0,92.4431,92.5178,92.3352,92.5012,98000.0
2014-08-08 15:30:00,111.46,111.61,111.38,111.56,201200.0,92.5095,92.6339,92.4431,92.5925,201200.0
2014-08-11 09:30:00,112.56,112.65,111.96,112.48,76700.0,93.4224,93.4971,92.9244,93.356,76700.0
2014-08-11 10:00:00,112.5,112.65,112.36,112.42,111100.0,93.3726,93.4971,93.2564,93.3062,111100.0
2014-08-11 10:30:00,112.43,112.58,112.32,112.35,53300.0,93.3145,93.439,93.2232,93.2481,53300.0
2014-08-11 11:00:00,112.34,112.57,112.29,112.42,72800.0,93.2398,93.4307,93.1983,93.3062,72800.0
2014-08-11 11:30:00,112.44,112.62,112.37,112.47,57800.0,93.3228,93.4722,93.2647,93.3477,57800.0
2014-08-11 12:00:00,112.45,112.47,112.08,112.14,43200.0,93.3311,93.3477,93.024,93.0738,43200.0
2014-08-11 12:30:00,112.11,112.24,112.04,112.09,33400.0,93.0489,93.1568,92.9908,93.0323,33400.0
2014-08-11 13:00:00,112.1,112.26,112.02,112.04,38800.0,93.0406,93.1734,92.9742,92.9908,38800.0
2014-08-11 13:30:00,112.05,112.15,111.68,111.77,29500.0,92.9991,93.0821,92.692,92.7667,29500.0
2014-08-11 14:00:00,111.74,111.9,111.66,111.81,29500.0,92.7418,92.8746,92.6754,92.7999,29500.0
2014-08-11 14:30:00,111.78,111.95,111.71,111.88,19900.0,92.775,92.9161,92.7169,92.858,19900.0
2014-08-11 15:00:00,111.88,112.04,111.76,111.76,36100.0,92.858,92.9908,92.7584,92.7584,36100.0
2014-08-11 15:30:00,111.77,111.88,111.65,111.76,88100.0,92.7667,92.858,92.6671,92.7584,88100.0
2014-08-12 09:30:00,111.78,113.04,111.5,112.95,190900.0,92.775,93.8208,92.5427,93.7461,190900.0
2014-08-12 10:00:00,112.97,112.97,112.52,112.89,90300.0,93.7627,93.7627,93.3892,93.6963,90300.0
2014-08-12 10:30:00,112.81,112.97,112.47,112.52,87900.0,93.6299,93.7627,93.3477,93.3892,87900.0
2014-08-12 11:00:00,112.48,112.5,112.07,112.34,31300.0,93.356,93.3726,93.0157,93.2398,31300.0
2014-08-12 11:30:00,112.36,112.43,112.19,112.26,28200.0,93.2564,93.3145,93.1153,93.1734,28200.0
2014-08-12 12:00:00,112.31,112.44,112.13,112.33,24500.0,93.2149,93.3228,93.0655,93.2315,24500.0
2014-08-12 12:30:00,112.36,112.64,112.35,112.49,39700.0,93.2564,93.4888,93.2481,93.3643,39700.0
2014-08-12 13:00:00,112.48,112.69,112.42,112.55,51200.0,93.356,93.5303,93.3062,93.4141,51200.0
2014-08-12 13:30:00,112.57,112.61,112.37,112.42,65500.0,93.4307,93.4639,93.2647,93.3062,65500.0
2014-08-12 14:00:00,112.43,112.48,112.18,112.27,59000.0,93.3145,93.356,93.107,93.1817,59000.0
2014-08-12 14:30:00,112.22,112.48,112.17,112.28,40800.0,93.1402,93.356,93.0987,93.19,40800.0
2014-08-12 15:00:00,112.28,112.48,112.25,112.38,60200.0,93.19,93.356,93.1651,93.273,60200.0
2014-08-12 15:30:00,112.38,112.66,112.38,112.49,147900.0,93.273,93.5054,93.273,93.3643,147900.0
2014-08-13 09:30:00,112.88,112.94,112.27,112.85,115600.0,93.688,93.7378,93.1817,93.6631,115600.0
2014-08-13 10:00:00,112.83,113.01,112.66,112.78,57900.0,93.6465,93.7959,93.5054,93.605,57900.0
2014-08-13 10:30:00,112.83,112.88,112.64,112.85,33200.0,93.6465,93.688,93.4888,93.6631,33200.0
2014-08-13 11:00:00,112.89,113.38,112.88,113.25,62700.0,93.6963,94.103,93.688,93.9951,62700.0
2014-08-13 11:30:00,113.26,113.28,113.12,113.14,26800.0,94.0034,94.02,93.8872,93.9038,26800.0
2014-08-13 12:00:00,113.14,113.22,113.05,113.19,17900.0,93.9038,93.9702,93.8291,93.9453,17900.0
2014-08-13 12:30:00,113.21,113.31,113.1,113.24,12700.0,93.9619,94.0449,93.8706,93.9868,12700.0
2014-08-13 13:00:00,113.25,113.41,113.17,113.35,16000.0,93.9951,94.1279,93.9287,94.0781,16000.0
2014-08-13 13:30:00,113.34,113.48,113.3,113.37,17300.0,94.0698,94.186,94.0366,94.0947,17300.0
2014-08-13 14:00:00,113.39,113.43,113.23,113.32,29200.0,94.1113,94.1445,93.9785,94.0532,29200.0
2014-08-13 14:30:00,113.29,113.45,113.29,113.42,27700.0,94.0283,94.1611,94.0283,94.1362,27700.0
2014-08-13 15:00:00,113.43,113.48,113.3,113.32,59600.0,94.1445,94.186,94.0366,94.0532,59600.0
2014-08-13 15:30:00,113.32,113.33,113.09,113.18,148300.0,94.0532,94.0615,93.8623,93.937,148300.0
2014-08-14 09:30:00,113.41,113.62,113.25,113.53,41500.0,94.1279,94.3022,93.9951,94.2275,41500.0
2014-08-14 10:00:00,113.54,113.54,113.17,113.29,56200.0,94.2358,94.2358,93.9287,94.0283,56200.0
2014-08-14 10:30:00,113.3,113.36,113.04,113.1,109800.0,94.0366,94.0864,93.8208,93.8706,109800.0
2014-08-14 11:00:00,113.13,113.19,112.93,113.18,69400.0,93.8955,93.9453,93.7295,93.937,69400.0
2014-08-14 11:30:00,113.2,113.31,113.16,113.2,55100.0,93.9536,94.0449,93.9204,93.9536,55100.0
2014-08-14 12:00:00,113.2,113.25,113.15,113.19,22500.0,93.9536,93.9951,93.9121,93.9453,22500.0
2014-08-14 12:30:00,113.16,113.33,113.15,113.3,46100.0,93.9204,94.0615,93.9121,94.0366,46100.0
2014-08-14 13:00:00,113.32,113.6,113.27,113.52,41000.0,94.0532,94.2856,94.0117,94.2192,41000.0
2014-08-14 13:30:00,113.5,113.52,113.4,113.52,30800.0,94.2026,94.2192,94.1196,94.2192,30800.0
2014-08-14 14:00:00,113.5,113.5,113.27,113.4,36400.0,94.2026,94.2026,94.0117,94.1196,36400.0
2014-08-14 14:30:00,113.39,113.49,113.35,113.48,32800.0,94.1113,94.1943,94.0781,94.186,32800.0
2014-08-14 15:00:00,113.48,113.61,113.46,113.57,36000.0,94.186,94.2939,94.1694,94.2607,36000.0
2014-08-14 15:30:00,113.58,113.61,113.43,113.55,177100.0,94.269,94.2939,94.1445,94.2441,177100.0
2014-08-15 09:30:00,113.83,113.97,113.22,113.89,129500.0,94.4765,94.5927,93.9702,94.5263,129500.0
2014-08-15 10:00:00,113.87,114.02,113.64,113.84,53300.0,94.5097,94.6342,94.3188,94.4848,53300.0
2014-08-15 10:30:00,113.86,113.94,112.6,113.1,65900.0,94.5014,94.5678,93.4556,93.8706,65900.0
2014-08-15 11:00:00,113.11,113.17,112.89,112.92,65500.0,93.8789,93.9287,93.6963,93.7212,65500.0
2014-08-15 11:30:00,112.92,112.98,112.11,112.33,25800.0,93.7212,93.771,93.0489,93.2315,25800.0
2014-08-15 12:00:00,112.29,112.62,112.11,112.55,31100.0,93.1983,93.4722,93.0489,93.4141,31100.0
2014-08-15 12:30:00,112.55,112.56,112.21,112.33,31400.0,93.4141,93.4224,93.1319,93.2315,31400.0
2014-08-15 13:00:00,112.31,112.54,112.16,112.37,21600.0,93.2149,93.4058,93.0904,93.2647,21600.0
2014-08-15 13:30:00,112.38,112.45,112.18,112.23,31100.0,93.273,93.3311,93.107,93.1485,31100.0
2014-08-15 14:00:00,112.26,112.61,112.24,112.61,44500.0,93.1734,93.4639,93.1568,93.4639,44500.0
2014-08-15 14:30:00,112.61,112.93,112.61,112.79,41100.0,93.4639,93.7295,93.4639,93.6133,41100.0
2014-08-15 15:00:00,112.8,112.84,112.58,112.64,46400.0,93.6216,93.6548,93.439,93.4888,46400.0
2014-08-15 15:30:00,112.63,112.89,112.59,112.81,130700.0,93.4805,93.6963,93.4473,93.6299,130700.0
2014-08-18 09:30:00,113.35,113.84,113.35,113.81,90600.0,94.0781,94.4848,94.0781,94.4599,90600.0
2014-08-18 10:00:00,113.82,113.86,113.7,113.86,112400.0,94.4682,94.5014,94.3686,94.5014,112400.0
2014-08-18 10:30:00,113.84,114.31,113.79,114.22,99000.0,94.4848,94.8749,94.4433,94.8002,99000.0
2014-08-18 11:00:00,114.23,114.43,114.02,114.4,91700.0,94.8085,94.9745,94.6342,94.9496,91700.0
2014-08-18 11:30:00,114.38,114.52,114.31,114.34,38000.0,94.933,95.0492,94.8749,94.8998,38000.0
2014-08-18 12:00:00,114.33,114.52,114.31,114.42,37700.0,94.8915,95.0492,94.8749,94.9662,37700.0
2014-08-18 12:30:00,114.42,114.56,114.35,114.41,49100.0,94.9662,95.0824,94.9081,94.9579,49100.0
2014-08-18 13:00:00,114.4,114.6,114.32,114.5,24200.0,94.9496,95.1156,94.8832,95.0326,24200.0
2014-08-18 13:30:00,114.5,114.54,114.36,114.49,22600.0,95.0326,95.0658,94.9164,95.0243,22600.0
2014-08-18 14:00:00,114.48,114.55,114.37,114.5,37700.0,95.016,95.0741,94.9247,95.0326,37700.0
2014-08-18 14:30:00,114.48,114.69,114.48,114.69,29200.0,95.016,95.1903,95.016,95.1903,29200.0
2014-08-18 15:00:00,114.69,114.73,114.49,114.49,65000.0,95.1903,95.2235,95.0243,95.0243,65000.0
2014-08-18 15:30:00,114.51,114.64,114.36,114.57,142400.0,95.0409,95.1488,94.9164,95.0907,142400.0
2014-08-19 09:30:00,114.91,115.3,114.79,115.2,86100.0,95.3729,95.6966,95.2733,95.6136,86100.0
2014-08-19 10:00:00,115.2,115.47,115.13,115.18,34100.0,95.6136,95.8377,95.5555,95.597,34100.0
2014-08-19 10:30:00,115.18,115.34,115.05,115.2,25700.0,95.597,95.7298,95.4891,95.6136,25700.0
2014-08-19 11:00:00,115.2,115.32,115.15,115.27,16900.0,95.6136,95.7132,95.5721,95.6717,16900.0
2014-08-19 11:30:00,115.29,115.54,115.22,115.4,56000.0,95.6883,95.8958,95.6302,95.7796,56000.0
2014-08-19 12:00:00,115.43,115.53,115.29,115.47,53500.0,95.8045,95.8875,95.6883,95.8377,53500.0
2014-08-19 12:30:00,115.46,115.57,115.44,115.53,16400.0,95.8294,95.9207,95.8128,95.8875,16400.0
2014-08-19 13:00:00,115.53,115.64,115.5,115.62,35100.0,95.8875,95.9788,95.8626,95.9622,35100.0
2014-08-19 13:30:00,115.62,115.65,115.37,115.38,104600.0,95.9622,95.9871,95.7547,95.763,104600.0
2014-08-19 14:00:00,115.37,115.55,115.35,115.54,19700.0,95.7547,95.9041,95.7381,95.8958,19700.0
2014-08-19 14:30:00,115.54,115.59,115.44,115.45,21700.0,95.8958,95.9373,95.8128,95.8211,21700.0
2014-08-19 15:00:00,115.45,115.47,115.31,115.32,37100.0,95.8211,95.8377,95.7049,95.7132,37100.0
2014-08-19 15:30:00,115.34,115.35,115.17,115.31,98900.0,95.7298,95.7381,95.5887,95.7049,98900.0
2014-08-20 09:30:00,115.46,116.5,115.12,116.32,84600.0,95.8294,96.6925,95.5472,96.5432,84600.0
2014-08-20 10:00:00,116.31,116.35,115.89,116.11,46300.0,96.5349,96.568,96.1863,96.3689,46300.0
2014-08-20 10:30:00,116.14,116.33,116.04,116.22,49300.0,96.3938,96.5515,96.3108,96.4602,49300.0
2014-08-20 11:00:00,116.22,116.5,116.19,116.49,51800.0,96.4602,96.6925,96.4353,96.6842,51800.0
2014-08-20 11:30:00,116.49,116.89,116.49,116.76,78000.0,96.6842,97.0162,96.6842,96.9083,78000.0
2014-08-20 12:00:00,116.77,117.17,116.77,117.17,67200.0,96.9166,97.2486,96.9166,97.2486,67200.0
2014-08-20 12:30:00,117.16,117.22,116.94,117.18,88100.0,97.2403,97.2901,97.0577,97.2569,88100.0
2014-08-20 13:00:00,117.19,117.63,117.14,117.63,145800.0,97.2652,97.6304,97.2237,97.6304,145800.0
2014-08-20 13:30:00,117.63,117.73,117.51,117.7,102700.0,97.6304,97.7134,97.5308,97.6885,102700.0
2014-08-20 14:00:00,117.7,118.08,117.38,118.05,215400.0,97.6885,98.0039,97.4229,97.979,215400.0
2014-08-20 14:30:00,118.0,118.21,117.74,118.12,90300.0,97.9375,98.1118,97.7217,98.0371,90300.0
2014-08-20 15:00:00,118.08,118.77,118.08,118.5,243100.0,98.0039,98.5766,98.0039,98.3525,243100.0
2014-08-20 15:30:00,118.5,118.55,117.75,117.81,338300.0,98.3525,98.394,97.73,97.7798,338300.0
2014-08-21 09:30:00,117.74,117.89,116.27,116.95,101200.0,97.7217,97.8462,96.5017,97.066,101200.0
2014-08-21 10:00:00,116.97,117.03,116.75,117.0,107200.0,97.0826,97.1324,96.9,97.1075,107200.0
2014-08-21 10:30:00,117.0,117.16,116.95,117.01,43200.0,97.1075,97.2403,97.066,97.1158,43200.0
2014-08-21 11:00:00,117.02,117.07,116.85,116.91,36800.0,97.1241,97.1656,96.983,97.0328,36800.0
2014-08-21 11:30:00,116.93,117.01,116.77,116.88,54500.0,97.0494,97.1158,96.9166,97.0079,54500.0
2014-08-21 12:00:00,116.9,117.13,116.9,117.0,86400.0,97.0245,97.2154,97.0245,97.1075,86400.0
2014-08-21 12:30:00,117.01,117.01,116.8,116.99,83200.0,97.1158,97.1158,96.9415,97.0992,83200.0
2014-08-21 13:00:00,116.98,117.07,116.92,116.99,26800.0,97.0909,97.1656,97.0411,97.0992,26800.0
2014-08-21 13:30:00,116.97,117.0,116.91,116.96,22700.0,97.0826,97.1075,97.0328,97.0743,22700.0
2014-08-21 14:00:00,116.95,116.96,116.83,116.87,33000.0,97.066,97.0743,96.9664,96.9996,33000.0
2014-08-21 14:30:00,116.87,117.0,116.83,116.98,36100.0,96.9996,97.1075,96.9664,97.0909,36100.0
2014-08-21 15:00:00,116.99,117.29,116.99,117.25,91500.0,97.0992,97.3482,97.0992,97.315,91500.0
2014-08-21 15:30:00,117.26,117.36,117.02,117.04,235000.0,97.3233,97.4063,97.1241,97.1407,235000.0
2014-08-22 09:30:00,116.76,117.31,116.62,116.85,110500.0,96.9083,97.3648,96.7921,96.983,110500.0
2014-08-22 10:00:00,116.91,117.0,116.24,116.31,69400.0,97.0328,97.1075,96.4768,96.5349,69400.0
2014-08-22 10:30:00,116.32,116.45,115.78,115.85,69500.0,96.5432,96.651,96.095,96.1531,69500.0
2014-08-22 11:00:00,115.86,116.29,115.66,116.24,59000.0,96.1614,96.5183,95.9954,96.4768,59000.0
2014-08-22 11:30:00,116.21,116.28,116.04,116.04,24700.0,96.4519,96.51,96.3108,96.3108,24700.0
2014-08-22 12:00:00,116.06,116.25,116.02,116.25,18200.0,96.3274,96.4851,96.2942,96.4851,18200.0
2014-08-22 12:30:00,116.27,116.31,116.24,116.26,10900.0,96.5017,96.5349,96.4768,96.4934,10900.0
2014-08-22 13:00:00,116.26,116.29,116.06,116.15,26100.0,96.4934,96.5183,96.3274,96.4021,26100.0
2014-08-22 13:30:00,116.17,116.31,116.13,116.25,11600.0,96.4187,96.5349,96.3855,96.4851,11600.0
2014-08-22 14:00:00,116.22,116.36,116.16,116.26,12400.0,96.4602,96.5763,96.4104,96.4934,12400.0
2014-08-22 14:30:00,116.17,116.23,116.07,116.15,17500.0,96.4187,96.4685,96.3357,96.4021,17500.0
2014-08-22 15:00:00,116.17,116.47,116.16,116.37,33100.0,96.4187,96.6676,96.4104,96.5846,33100.0
2014-08-22 15:30:00,116.36,116.37,116.13,116.15,169700.0,96.5763,96.5846,96.3855,96.4021,169700.0
2014-08-25 09:30:00,116.82,116.82,116.24,116.47,49400.0,96.9581,96.9581,96.4768,96.6676,49400.0
2014-08-25 10:00:00,116.51,116.81,116.36,116.78,76500.0,96.7008,96.9498,96.5763,96.9249,76500.0
2014-08-25 10:30:00,116.79,117.04,116.58,116.94,65200.0,96.9332,97.1407,96.7589,97.0577,65200.0
2014-08-25 11:00:00,117.0,117.15,116.93,117.14,44200.0,97.1075,97.232,97.0494,97.2237,44200.0
2014-08-25 11:30:00,117.17,117.18,117.04,117.07,22200.0,97.2486,97.2569,97.1407,97.1656,22200.0
2014-08-25 12:00:00,117.13,117.13,116.78,116.87,17600.0,97.2154,97.2154,96.9249,96.9996,17600.0
2014-08-25 12:30:00,116.88,116.96,116.73,116.94,16500.0,97.0079,97.0743,96.8834,97.0577,16500.0
2014-08-25 13:00:00,116.94,117.08,116.84,117.0,30800.0,97.0577,97.1739,96.9747,97.1075,30800.0
2014-08-25 13:30:00,117.0,117.16,116.97,117.0,57900.0,97.1075,97.2403,97.0826,97.1075,57900.0
2014-08-25 14:00:00,117.02,117.09,116.91,116.96,38700.0,97.1241,97.1822,97.0328,97.0743,38700.0
2014-08-25 14:30:00,116.96,117.08,116.94,117.07,58200.0,97.0743,97.1739,97.0577,97.1656,58200.0
2014-08-25 15:00:00,117.07,117.19,116.96,117.06,87200.0,97.1656,97.2652,97.0743,97.1573,87200.0
2014-08-25 15:30:00,117.06,117.17,116.97,117.01,162300.0,97.1573,97.2486,97.0826,97.1158,162300.0
2014-08-26 09:30:00,116.46,116.78,116.46,116.71,114100.0,97.0614,97.3281,97.0614,97.2697,114100.0
2014-08-26 10:00:00,116.7,117.14,116.58,116.83,62400.0,97.2614,97.6281,97.1614,97.3697,62400.0
2014-08-26 10:30:00,116.81,117.19,116.8,116.84,81600.0,97.3531,97.6698,97.3447,97.3781,81600.0
2014-08-26 11:00:00,116.87,117.03,116.85,116.97,22400.0,97.4031,97.5364,97.3864,97.4864,22400.0
2014-08-26 11:30:00,116.94,116.97,116.7,116.79,32900.0,97.4614,97.4864,97.2614,97.3364,32900.0
2014-08-26 12:00:00,116.81,116.92,116.73,116.78,45500.0,97.3531,97.4447,97.2864,97.3281,45500.0
2014-08-26 12:30:00,116.77,116.77,116.38,116.4,18900.0,97.3197,97.3197,96.9947,97.0114,18900.0
2014-08-26 13:00:00,116.4,116.4,116.18,116.28,36500.0,97.0114,97.0114,96.828,96.9113,36500.0
2014-08-26 13:30:00,116.32,116.32,116.18,116.27,23400.0,96.9447,96.9447,96.828,96.903,23400.0
2014-08-26 14:00:00,116.25,116.31,116.14,116.15,50300.0,96.8863,96.9363,96.7947,96.803,50300.0
2014-08-26 14:30:00,116.15,116.19,116.06,116.1,38100.0,96.803,96.8363,96.728,96.7613,38100.0
2014-08-26 15:00:00,116.1,116.3,115.98,116.0,82600.0,96.7613,96.928,96.6613,96.678,82600.0
2014-08-26 15:30:00,115.99,116.24,115.97,116.05,98900.0,96.6696,96.878,96.653,96.7197,98900.0
2014-08-27 09:30:00,116.36,116.52,115.65,115.68,61300.0,96.978,97.1114,96.3863,96.4113,61300.0
2014-08-27 10:00:00,115.69,116.19,115.69,116.09,31000.0,96.4196,96.8363,96.4196,96.753,31000.0
2014-08-27 10:30:00,116.07,116.19,116.02,116.19,27200.0,96.7363,96.8363,96.6947,96.8363,27200.0
2014-08-27 11:00:00,116.19,116.28,116.1,116.14,38200.0,96.8363,96.9113,96.7613,96.7947,38200.0
2014-08-27 11:30:00,116.09,116.11,115.94,115.97,17200.0,96.753,96.7697,96.628,96.653,17200.0
2014-08-27 12:00:00,115.95,115.99,115.83,115.99,29600.0,96.6363,96.6696,96.5363,96.6696,29600.0
2014-08-27 12:30:00,115.97,116.09,115.88,115.95,22500.0,96.653,96.753,96.578,96.6363,22500.0
2014-08-27 13:00:00,115.95,116.0,115.9,115.96,13600.0,96.6363,96.678,96.5946,96.6446,13600.0
2014-08-27 13:30:00,116.0,116.01,115.74,115.79,31500.0,96.678,96.6863,96.4613,96.503,31500.0
2014-08-27 14:00:00,115.8,115.8,115.74,115.74,30600.0,96.5113,96.5113,96.4613,96.4613,30600.0
2014-08-27 14:30:00,115.74,115.78,115.47,115.47,22900.0,96.4613,96.4946,96.2363,96.2363,22900.0
2014-08-27 15:00:00,115.5,115.73,115.42,115.71,37900.0,96.2613,96.453,96.1946,96.4363,37900.0
2014-08-27 15:30:00,115.72,115.9,115.68,115.89,135800.0,96.4446,96.5946,96.4113,96.5863,135800.0
2014-08-28 09:30:00,115.01,115.19,114.38,114.6,108500.0,95.8529,96.0029,95.3278,95.5112,108500.0
2014-08-28 10:00:00,114.62,114.91,114.59,114.84,108100.0,95.5278,95.7695,95.5028,95.7112,108100.0
2014-08-28 10:30:00,114.87,115.04,114.74,115.02,46800.0,95.7362,95.8779,95.6279,95.8612,46800.0
2014-08-28 11:00:00,115.03,115.06,114.75,114.76,73000.0,95.8696,95.8946,95.6362,95.6445,73000.0
2014-08-28 11:30:00,114.76,114.89,114.73,114.85,46300.0,95.6445,95.7529,95.6195,95.7195,46300.0
2014-08-28 12:00:00,114.85,114.88,114.74,114.85,48700.0,95.7195,95.7445,95.6279,95.7195,48700.0
2014-08-28 12:30:00,114.85,114.91,114.54,114.87,67200.0,95.7195,95.7695,95.4612,95.7362,67200.0
2014-08-28 13:00:00,114.89,115.0,114.83,114.93,57600.0,95.7529,95.8446,95.7029,95.7862,57600.0
2014-08-28 13:30:00,114.89,115.0,114.83,114.89,69700.0,95.7529,95.8446,95.7029,95.7529,69700.0
2014-08-28 14:00:00,114.89,115.02,114.89,114.99,59100.0,95.7529,95.8612,95.7529,95.8362,59100.0
2014-08-28 14:30:00,115.0,115.02,114.73,114.79,91400.0,95.8446,95.8612,95.6195,95.6695,91400.0
2014-08-28 15:00:00,114.74,114.97,114.68,114.89,94200.0,95.6279,95.8195,95.5779,95.7529,94200.0
2014-08-28 15:30:00,114.89,114.9,114.65,114.73,181400.0,95.7529,95.7612,95.5529,95.6195,181400.0
2014-08-29 09:30:00,115.19,115.54,114.45,114.8,108400.0,96.0029,96.2946,95.3862,95.6779,108400.0
2014-08-29 10:00:00,114.86,115.15,114.63,114.63,142200.0,95.7279,95.9696,95.5362,95.5362,142200.0
2014-08-29 10:30:00,114.66,115.16,114.59,115.1,53400.0,95.5612,95.9779,95.5028,95.9279,53400.0
2014-08-29 11:00:00,115.16,115.17,114.92,115.0,50600.0,95.9779,95.9862,95.7779,95.8446,50600.0
2014-08-29 11:30:00,115.01,115.19,114.99,115.08,37900.0,95.8529,96.0029,95.8362,95.9112,37900.0
2014-08-29 12:00:00,115.1,115.12,114.96,115.04,38700.0,95.9279,95.9446,95.8112,95.8779,38700.0
2014-08-29 12:30:00,115.04,115.36,115.03,115.33,53500.0,95.8779,96.1446,95.8696,96.1196,53500.0
2014-08-29 13:00:00,115.31,115.37,115.26,115.29,49200.0,96.1029,96.1529,96.0612,96.0862,49200.0
2014-08-29 13:30:00,115.29,115.54,115.28,115.46,58900.0,96.0862,96.2946,96.0779,96.2279,58900.0
2014-08-29 14:00:00,115.48,115.55,115.3,115.53,67200.0,96.2446,96.3029,96.0946,96.2863,67200.0
2014-08-29 14:30:00,115.54,115.54,115.22,115.36,53100.0,96.2946,96.2946,96.0279,96.1446,53100.0
2014-08-29 15:00:00,115.35,115.55,115.34,115.45,97500.0,96.1363,96.3029,96.1279,96.2196,97500.0
2014-08-29 15:30:00,115.45,115.56,115.38,115.5,253100.0,96.2196,96.3113,96.1613,96.2613,253100.0
2014-09-02 09:30:00,115.65,116.24,115.58,116.21,43500.0,96.3863,96.878,96.3279,96.853,43500.0
2014-09-02 10:00:00,116.26,116.44,116.05,116.21,51300.0,96.8947,97.0447,96.7197,96.853,51300.0
2014-09-02 10:30:00,116.28,116.4,116.07,116.27,32000.0,96.9113,97.0114,96.7363,96.903,32000.0
2014-09-02 11:00:00,116.3,116.3,115.54,115.55,76100.0,96.928,96.928,96.2946,96.3029,76100.0
2014-09-02 11:30:00,115.6,115.74,115.39,115.48,49200.0,96.3446,96.4613,96.1696,96.2446,49200.0
2014-09-02 12:00:00,115.47,115.75,115.47,115.66,16700.0,96.2363,96.4696,96.2363,96.3946,16700.0
2014-09-02 12:30:00,115.65,115.67,115.35,115.55,39800.0,96.3863,96.403,96.1363,96.3029,39800.0
2014-09-02 13:00:00,115.52,115.58,115.35,115.4,27700.0,96.2779,96.3279,96.1363,96.1779,27700.0
2014-09-02 13:30:00,115.36,115.74,115.33,115.72,50600.0,96.1446,96.4613,96.1196,96.4446,50600.0
2014-09-02 14:00:00,115.7,116.01,115.66,116.01,44200.0,96.428,96.6863,96.3946,96.6863,44200.0
2014-09-02 14:30:00,116.01,116.08,115.9,116.05,109100.0,96.6863,96.7447,96.5946,96.7197,109100.0
2014-09-02 15:00:00,116.02,116.29,116.02,116.22,77200.0,96.6947,96.9197,96.6947,96.8613,77200.0
2014-09-02 15:30:00,116.21,116.23,115.92,115.97,137100.0,96.853,96.8697,96.6113,96.653,137100.0
2014-09-03 09:30:00,116.69,116.73,115.41,115.47,77400.0,97.2531,97.2864,96.1863,96.2363,77400.0
2014-09-03 10:00:00,115.48,115.53,115.08,115.25,111300.0,96.2446,96.2863,95.9112,96.0529,111300.0
2014-09-03 10:30:00,115.25,115.62,115.25,115.56,44500.0,96.0529,96.3613,96.0529,96.3113,44500.0
2014-09-03 11:00:00,115.56,115.64,115.42,115.45,29300.0,96.3113,96.3779,96.1946,96.2196,29300.0
2014-09-03 11:30:00,115.45,115.78,115.25,115.25,102400.0,96.2196,96.4946,96.0529,96.0529,102400.0
2014-09-03 12:00:00,115.27,115.51,115.27,115.45,62800.0,96.0696,96.2696,96.0696,96.2196,62800.0
2014-09-03 12:30:00,115.47,115.58,115.41,115.54,55700.0,96.2363,96.3279,96.1863,96.2946,55700.0
2014-09-03 13:00:00,115.52,115.53,115.42,115.48,47500.0,96.2779,96.2863,96.1946,96.2446,47500.0
2014-09-03 13:30:00,115.49,115.58,115.4,115.58,37600.0,96.2529,96.3279,96.1779,96.3279,37600.0
2014-09-03 14:00:00,115.57,115.57,115.42,115.52,51000.0,96.3196,96.3196,96.1946,96.2779,51000.0
2014-09-03 14:30:00,115.51,115.53,115.38,115.49,62900.0,96.2696,96.2863,96.1613,96.2529,62900.0
2014-09-03 15:00:00,115.49,115.5,115.27,115.3,106100.0,96.2529,96.2613,96.0696,96.0946,106100.0
2014-09-03 15:30:00,115.29,115.45,115.2,115.41,194900.0,96.0862,96.2196,96.0112,96.1863,194900.0
2014-09-04 09:30:00,115.6,116.55,115.26,116.4,94300.0,96.3446,97.1364,96.0612,97.0114,94300.0
2014-09-04 10:00:00,116.46,116.66,116.3,116.64,85700.0,97.0614,97.228,96.928,97.2114,85700.0
2014-09-04 10:30:00,116.63,117.02,116.59,116.87,120700.0,97.203,97.5281,97.1697,97.4031,120700.0
2014-09-04 11:00:00,116.86,117.21,116.73,116.82,34200.0,97.3947,97.6864,97.2864,97.3614,34200.0
2014-09-04 11:30:00,116.78,116.94,116.64,116.86,77300.0,97.3281,97.4614,97.2114,97.3947,77300.0
2014-09-04 12:00:00,116.85,117.11,116.77,116.81,69800.0,97.3864,97.6031,97.3197,97.3531,69800.0
2014-09-04 12:30:00,116.8,117.02,116.78,116.8,45300.0,97.3447,97.5281,97.3281,97.3447,45300.0
2014-09-04 13:00:00,116.8,116.89,116.49,116.67,95800.0,97.3447,97.4197,97.0864,97.2364,95800.0
2014-09-04 13:30:00,116.69,116.77,116.51,116.58,98100.0,97.2531,97.3197,97.103,97.1614,98100.0
2014-09-04 14:00:00,116.59,116.77,116.57,116.7,138000.0,97.1697,97.3197,97.153,97.2614,138000.0
2014-09-04 14:30:00,116.7,117.12,116.58,116.98,229600.0,97.2614,97.6114,97.1614,97.4947,229600.0
2014-09-04 15:00:00,116.99,117.1,116.66,116.84,425500.0,97.5031,97.5948,97.228,97.3781,425500.0
2014-09-04 15:30:00,116.82,117.08,116.74,117.0,491900.0,97.3614,97.5781,97.2947,97.5114,491900.0
2014-09-05 09:30:00,117.04,117.18,116.11,117.14,84100.0,97.5448,97.6614,96.7697,97.6281,84100.0
2014-09-05 10:00:00,117.16,117.32,116.87,117.17,197900.0,97.6448,97.7781,97.4031,97.6531,197900.0
2014-09-05 10:30:00,117.14,117.44,116.7,117.41,72600.0,97.6281,97.8781,97.2614,97.8531,72600.0
2014-09-05 11:00:00,117.41,117.72,117.34,117.46,85700.0,97.8531,98.1115,97.7948,97.8948,85700.0
2014-09-05 11:30:00,117.47,117.56,117.3,117.46,44100.0,97.9031,97.9781,97.7614,97.8948,44100.0
2014-09-05 12:00:00,117.46,117.47,116.94,117.21,62400.0,97.8948,97.9031,97.4614,97.6864,62400.0
2014-09-05 12:30:00,117.2,117.31,117.11,117.14,24700.0,97.6781,97.7698,97.6031,97.6281,24700.0
2014-09-05 13:00:00,117.14,117.68,117.08,117.62,128300.0,97.6281,98.0781,97.5781,98.0281,128300.0
2014-09-05 13:30:00,117.6,118.11,117.42,117.56,132900.0,98.0115,98.4365,97.8615,97.9781,132900.0
2014-09-05 14:00:00,117.56,117.85,117.53,117.67,42400.0,97.9781,98.2198,97.9531,98.0698,42400.0
2014-09-05 14:30:00,117.69,117.71,117.51,117.54,36500.0,98.0865,98.1032,97.9365,97.9615,36500.0
2014-09-05 15:00:00,117.59,117.85,117.54,117.77,84500.0,98.0031,98.2198,97.9615,98.1532,84500.0
2014-09-05 15:30:00,117.75,118.13,117.73,118.06,238100.0,98.1365,98.4532,98.1198,98.3949,238100.0
2014-09-08 09:30:00,117.75,117.99,117.5,117.54,105200.0,98.1365,98.3365,97.9281,97.9615,105200.0
2014-09-08 10:00:00,117.55,117.81,117.44,117.57,115100.0,97.9698,98.1865,97.8781,97.9865,115100.0
2014-09-08 10:30:00,117.56,117.64,117.39,117.62,226400.0,97.9781,98.0448,97.8365,98.0281,226400.0
2014-09-08 11:00:00,117.6,117.97,117.6,117.8,63900.0,98.0115,98.3198,98.0115,98.1782,63900.0
2014-09-08 11:30:00,117.79,117.79,117.56,117.56,112700.0,98.1698,98.1698,97.9781,97.9781,112700.0
2014-09-08 12:00:00,117.56,117.63,117.45,117.55,94100.0,97.9781,98.0365,97.8865,97.9698,94100.0
2014-09-08 12:30:00,117.55,117.85,117.49,117.68,96800.0,97.9698,98.2198,97.9198,98.0781,96800.0
2014-09-08 13:00:00,117.68,117.78,117.39,117.58,76400.0,98.0781,98.1615,97.8365,97.9948,76400.0
2014-09-08 13:30:00,117.58,117.65,117.37,117.51,90800.0,97.9948,98.0531,97.8198,97.9365,90800.0
2014-09-08 14:00:00,117.5,117.52,117.36,117.52,64900.0,97.9281,97.9448,97.8114,97.9448,64900.0
2014-09-08 14:30:00,117.52,117.64,117.5,117.59,56100.0,97.9448,98.0448,97.9281,98.0031,56100.0
2014-09-08 15:00:00,117.58,117.67,117.45,117.64,86300.0,97.9948,98.0698,97.8865,98.0448,86300.0
2014-09-08 15:30:00,117.64,117.85,117.54,117.57,197800.0,98.0448,98.2198,97.9615,97.9865,197800.0
2014-09-09 09:30:00,117.59,118.33,117.24,117.95,174500.0,98.0031,98.6199,97.7114,98.3032,174500.0
2014-09-09 10:00:00,117.95,118.1,117.62,117.88,146700.0,98.3032,98.4282,98.0281,98.2448,146700.0
2014-09-09 10:30:00,117.94,118.41,117.68,118.37,143400.0,98.2948,98.6866,98.0781,98.6532,143400.0
2014-09-09 11:00:00,118.32,118.98,118.32,118.83,95200.0,98.6115,99.1616,98.6115,99.0366,95200.0
2014-09-09 11:30:00,118.86,119.33,118.82,119.32,158700.0,99.0616,99.4533,99.0283,99.445,158700.0
2014-09-09 12:00:00,119.32,119.32,119.04,119.25,62100.0,99.445,99.445,99.2116,99.3866,62100.0
2014-09-09 12:30:00,119.23,119.25,118.95,119.05,47400.0,99.37,99.3866,99.1366,99.2199,47400.0
2014-09-09 13:00:00,119.04,119.11,118.82,118.92,90700.0,99.2116,99.27,99.0283,99.1116,90700.0
2014-09-09 13:30:00,118.89,119.18,118.87,119.11,70200.0,99.0866,99.3283,99.0699,99.27,70200.0
2014-09-09 14:00:00,119.12,119.12,118.7,118.82,72500.0,99.2783,99.2783,98.9282,99.0283,72500.0
2014-09-09 14:30:00,118.8,119.08,118.77,119.02,133500.0,99.0116,99.245,98.9866,99.1949,133500.0
2014-09-09 15:00:00,119.02,119.04,118.54,118.76,127400.0,99.1949,99.2116,98.7949,98.9783,127400.0
2014-09-09 15:30:00,118.72,118.82,118.38,118.39,269000.0,98.9449,99.0283,98.6615,98.6699,269000.0
2014-09-10 09:30:00,118.25,118.52,117.43,117.54,72900.0,98.5532,98.7782,97.8698,97.9615,72900.0
2014-09-10 10:00:00,117.53,117.71,117.24,117.5,55500.0,97.9531,98.1032,97.7114,97.9281,55500.0
2014-09-10 10:30:00,117.47,117.47,116.91,116.93,112200.0,97.9031,97.9031,97.4364,97.4531,112200.0
2014-09-10 11:00:00,116.94,117.37,116.91,117.28,46600.0,97.4614,97.8198,97.4364,97.7448,46600.0
2014-09-10 11:30:00,117.29,117.4,117.21,117.26,48600.0,97.7531,97.8448,97.6864,97.7281,48600.0
2014-09-10 12:00:00,117.24,117.44,117.04,117.42,46900.0,97.7114,97.8781,97.5448,97.8615,46900.0
2014-09-10 12:30:00,117.45,117.82,117.42,117.72,34000.0,97.8865,98.1948,97.8615,98.1115,34000.0
2014-09-10 13:00:00,117.68,118.1,117.6,118.07,43800.0,98.0781,98.4282,98.0115,98.4032,43800.0
2014-09-10 13:30:00,118.06,118.16,117.97,118.12,52700.0,98.3949,98.4782,98.3198,98.4449,52700.0
2014-09-10 14:00:00,118.11,118.26,118.1,118.25,42800.0,98.4365,98.5615,98.4282,98.5532,42800.0
2014-09-10 14:30:00,118.25,118.41,118.09,118.4,74300.0,98.5532,98.6866,98.4199,98.6782,74300.0
2014-09-10 15:00:00,118.37,118.53,118.37,118.4,128000.0,98.6532,98.7866,98.6532,98.6782,128000.0
2014-09-10 15:30:00,118.4,118.55,118.38,118.47,157100.0,98.6782,98.8032,98.6615,98.7366,157100.0
2014-09-11 09:30:00,117.92,118.17,117.71,118.07,120800.0,98.2782,98.4865,98.1032,98.4032,120800.0
2014-09-11 10:00:00,118.09,118.23,117.95,118.11,53600.0,98.4199,98.5365,98.3032,98.4365,53600.0
2014-09-11 10:30:00,118.08,118.36,117.97,118.36,51600.0,98.4115,98.6449,98.3198,98.6449,51600.0
2014-09-11 11:00:00,118.36,118.67,118.36,118.63,60300.0,98.6449,98.9032,98.6449,98.8699,60300.0
2014-09-11 11:30:00,118.63,118.7,118.53,118.53,26000.0,98.8699,98.9282,98.7866,98.7866,26000.0
2014-09-11 12:00:00,118.53,118.61,118.31,118.5,20300.0,98.7866,98.8532,98.6032,98.7616,20300.0
2014-09-11 12:30:00,118.48,118.5,118.22,118.25,28000.0,98.7449,98.7616,98.5282,98.5532,28000.0
2014-09-11 13:00:00,118.24,118.39,118.21,118.3,44200.0,98.5449,98.6699,98.5199,98.5949,44200.0
2014-09-11 13:30:00,118.29,118.34,118.2,118.3,15200.0,98.5865,98.6282,98.5115,98.5949,15200.0
2014-09-11 14:00:00,118.34,118.52,118.29,118.42,13100.0,98.6282,98.7782,98.5865,98.6949,13100.0
2014-09-11 14:30:00,118.44,118.53,118.28,118.28,42000.0,98.7116,98.7866,98.5782,98.5782,42000.0
2014-09-11 15:00:00,118.29,118.31,118.17,118.26,74400.0,98.5865,98.6032,98.4865,98.5615,74400.0
2014-09-11 15:30:00,118.26,118.42,118.18,118.34,122000.0,98.5615,98.6949,98.4949,98.6282,122000.0
2014-09-12 09:30:00,118.15,118.3,117.87,117.99,59900.0,98.4699,98.5949,98.2365,98.3365,59900.0
2014-09-12 10:00:00,117.95,118.31,117.9,118.31,36100.0,98.3032,98.6032,98.2615,98.6032,36100.0
2014-09-12 10:30:00,118.26,118.58,118.16,118.55,75500.0,98.5615,98.8282,98.4782,98.8032,75500.0
2014-09-12 11:00:00,118.55,118.71,118.11,118.25,72900.0,98.8032,98.9366,98.4365,98.5532,72900.0
2014-09-12 11:30:00,118.21,118.36,118.1,118.17,20200.0,98.5199,98.6449,98.4282,98.4865,20200.0
2014-09-12 12:00:00,118.15,118.15,117.72,117.94,30900.0,98.4699,98.4699,98.1115,98.2948,30900.0
2014-09-12 12:30:00,117.89,117.89,117.67,117.83,16700.0,98.2532,98.2532,98.0698,98.2032,16700.0
2014-09-12 13:00:00,117.83,117.89,117.46,117.61,21100.0,98.2032,98.2532,97.8948,98.0198,21100.0
2014-09-12 13:30:00,117.6,117.82,117.51,117.7,73800.0,98.0115,98.1948,97.9365,98.0948,73800.0
2014-09-12 14:00:00,117.75,117.89,117.63,117.63,21800.0,98.1365,98.2532,98.0365,98.0365,21800.0
2014-09-12 14:30:00,117.67,117.68,117.43,117.46,39500.0,98.0698,98.0781,97.8698,97.8948,39500.0
2014-09-12 15:00:00,117.46,117.74,117.4,117.7,98100.0,97.8948,98.1282,97.8448,98.0948,98100.0
2014-09-12 15:30:00,117.7,117.79,117.45,117.77,129900.0,98.0948,98.1698,97.8865,98.1532,129900.0
2014-09-15 09:30:00,117.47,117.47,116.15,116.21,90100.0,97.9031,97.9031,96.803,96.853,90100.0
2014-09-15 10:00:00,116.2,116.9,116.08,116.82,59500.0,96.8447,97.4281,96.7447,97.3614,59500.0
2014-09-15 10:30:00,116.9,117.06,116.68,117.03,38700.0,97.4281,97.5614,97.2447,97.5364,38700.0
2014-09-15 11:00:00,116.95,117.09,116.62,116.62,30000.0,97.4697,97.5864,97.1947,97.1947,30000.0
2014-09-15 11:30:00,116.67,116.84,116.63,116.71,31900.0,97.2364,97.3781,97.203,97.2697,31900.0
2014-09-15 12:00:00,116.72,116.82,116.47,116.75,37700.0,97.2781,97.3614,97.0697,97.3031,37700.0
2014-09-15 12:30:00,116.75,116.8,116.65,116.72,23500.0,97.3031,97.3447,97.2197,97.2781,23500.0
2014-09-15 13:00:00,116.73,116.91,116.6,116.83,53900.0,97.2864,97.4364,97.178,97.3697,53900.0
2014-09-15 13:30:00,116.82,116.88,116.52,116.6,40300.0,97.3614,97.4114,97.1114,97.178,40300.0
2014-09-15 14:00:00,116.62,116.9,116.57,116.88,49700.0,97.1947,97.4281,97.153,97.4114,49700.0
2014-09-15 14:30:00,116.87,117.06,116.73,116.91,84400.0,97.4031,97.5614,97.2864,97.4364,84400.0
2014-09-15 15:00:00,116.92,117.13,116.91,117.06,35400.0,97.4447,97.6198,97.4364,97.5614,35400.0
2014-09-15 15:30:00,117.08,117.18,117.0,117.11,80500.0,97.5781,97.6614,97.5114,97.6031,80500.0
2014-09-16 09:30:00,116.4,116.55,115.63,116.12,110700.0,97.0114,97.1364,96.3696,96.778,110700.0
2014-09-16 10:00:00,116.13,116.41,115.97,116.15,56900.0,96.7863,97.0197,96.653,96.803,56900.0
2014-09-16 10:30:00,116.12,116.17,115.8,115.93,69500.0,96.778,96.8197,96.5113,96.6196,69500.0
2014-09-16 11:00:00,115.9,116.29,115.89,116.29,48400.0,96.5946,96.9197,96.5863,96.9197,48400.0
2014-09-16 11:30:00,116.34,116.86,116.32,116.65,25600.0,96.9614,97.3947,96.9447,97.2197,25600.0
2014-09-16 12:00:00,116.71,116.94,116.55,116.89,27000.0,97.2697,97.4614,97.1364,97.4197,27000.0
2014-09-16 12:30:00,116.89,117.04,116.64,116.68,29700.0,97.4197,97.5448,97.2114,97.2447,29700.0
2014-09-16 13:00:00,116.71,117.11,116.69,116.94,26700.0,97.2697,97.6031,97.2531,97.4614,26700.0
2014-09-16 13:30:00,116.94,117.12,116.82,116.84,21100.0,97.4614,97.6114,97.3614,97.3781,21100.0
2014-09-16 14:00:00,116.86,116.93,116.74,116.9,30300.0,97.3947,97.4531,97.2947,97.4281,30300.0
2014-09-16 14:30:00,116.94,117.15,116.94,117.12,53600.0,97.4614,97.6364,97.4614,97.6114,53600.0
2014-09-16 15:00:00,117.1,117.25,117.09,117.14,62100.0,97.5948,97.7198,97.5864,97.6281,62100.0
2014-09-16 15:30:00,117.15,117.18,116.95,117.01,103700.0,97.6364,97.6614,97.4697,97.5197,103700.0
2014-09-17 09:30:00,117.48,117.96,117.24,117.88,27100.0,97.9115,98.3115,97.7114,98.2448,27100.0
2014-09-17 10:00:00,117.93,118.04,117.61,117.72,27300.0,98.2865,98.3782,98.0198,98.1115,27300.0
2014-09-17 10:30:00,117.7,117.73,117.27,117.38,23100.0,98.0948,98.1198,97.7364,97.8281,23100.0
2014-09-17 11:00:00,117.41,117.52,117.18,117.25,15000.0,97.8531,97.9448,97.6614,97.7198,15000.0
2014-09-17 11:30:00,117.26,117.26,117.03,117.03,8300.0,97.7281,97.7281,97.5364,97.5364,8300.0
2014-09-17 12:00:00,117.01,117.11,116.79,116.87,22500.0,97.5197,97.6031,97.3364,97.4031,22500.0
2014-09-17 12:30:00,116.86,117.03,116.82,116.83,18900.0,97.3947,97.5364,97.3614,97.3697,18900.0
2014-09-17 13:00:00,116.83,116.92,116.66,116.7,12800.0,97.3697,97.4447,97.228,97.2614,12800.0
2014-09-17 13:30:00,116.7,116.87,116.63,116.79,27600.0,97.2614,97.4031,97.203,97.3364,27600.0
2014-09-17 14:00:00,116.82,117.25,116.11,117.19,79400.0,97.3614,97.7198,96.7697,97.6698,79400.0
2014-09-17 14:30:00,117.18,117.18,116.74,116.93,37700.0,97.6614,97.6614,97.2947,97.4531,37700.0
2014-09-17 15:00:00,116.99,117.34,116.87,117.1,46200.0,97.5031,97.7948,97.4031,97.5948,46200.0
2014-09-17 15:30:00,117.05,117.1,116.47,116.6,144000.0,97.5531,97.5948,97.0697,97.178,144000.0
2014-09-18 09:30:00,116.73,117.09,116.46,116.8,69100.0,97.2864,97.5864,97.0614,97.3447,69100.0
2014-09-18 10:00:00,116.8,117.29,116.65,116.81,48900.0,97.3447,97.7531,97.2197,97.3531,48900.0
2014-09-18 10:30:00,116.81,117.37,116.8,117.07,42300.0,97.3531,97.8198,97.3447,97.5698,42300.0
2014-09-18 11:00:00,117.04,117.1,116.86,117.03,19000.0,97.5448,97.5948,97.3947,97.5364,19000.0
2014-09-18 11:30:00,117.03,117.19,116.99,117.12,41300.0,97.5364,97.6698,97.5031,97.6114,41300.0
2014-09-18 12:00:00,117.09,117.22,117.06,117.22,35900.0,97.5864,97.6948,97.5614,97.6948,35900.0
2014-09-18 12:30:00,117.21,117.23,117.1,117.15,6200.0,97.6864,97.7031,97.5948,97.6364,6200.0
2014-09-18 13:00:00,117.15,117.26,117.04,117.04,22500.0,97.6364,97.7281,97.5448,97.5448,22500.0
2014-09-18 13:30:00,117.03,117.15,116.94,117.01,26300.0,97.5364,97.6364,97.4614,97.5197,26300.0
2014-09-18 14:00:00,117.01,117.19,116.94,117.08,40600.0,97.5197,97.6698,97.4614,97.5781,40600.0
2014-09-18 14:30:00,117.06,117.27,116.97,117.2,30500.0,97.5614,97.7364,97.4864,97.6781,30500.0
2014-09-18 15:00:00,117.18,117.3,117.13,117.28,39100.0,97.6614,97.7614,97.6198,97.7448,39100.0
2014-09-18 15:30:00,117.3,117.39,117.2,117.25,98000.0,97.7614,97.8365,97.6781,97.7198,98000.0
2014-09-19 09:30:00,117.86,118.22,116.94,116.94,182700.0,98.2282,98.5282,97.4614,97.4614,182700.0
2014-09-19 10:00:00,117.03,117.27,116.8,116.9,51500.0,97.5364,97.7364,97.3447,97.4281,51500.0
2014-09-19 10:30:00,116.92,116.94,116.58,116.7,92500.0,97.4447,97.4614,97.1614,97.2614,92500.0
2014-09-19 11:00:00,116.7,116.85,116.62,116.68,45900.0,97.2614,97.3864,97.1947,97.2447,45900.0
2014-09-19 11:30:00,116.65,116.7,116.28,116.43,52400.0,97.2197,97.2614,96.9113,97.0364,52400.0
2014-09-19 12:00:00,116.45,116.6,116.38,116.58,22700.0,97.053,97.178,96.9947,97.1614,22700.0
2014-09-19 12:30:00,116.57,116.67,116.51,116.58,23500.0,97.153,97.2364,97.103,97.1614,23500.0
2014-09-19 13:00:00,116.56,116.56,116.2,116.3,108400.0,97.1447,97.1447,96.8447,96.928,108400.0
2014-09-19 13:30:00,116.3,116.4,116.19,116.25,38400.0,96.928,97.0114,96.8363,96.8863,38400.0
2014-09-19 14:00:00,116.3,116.37,116.26,116.37,67700.0,96.928,96.9864,96.8947,96.9864,67700.0
2014-09-19 14:30:00,116.37,116.59,116.36,116.53,50400.0,96.9864,97.1697,96.978,97.1197,50400.0
2014-09-19 15:00:00,116.54,116.73,116.52,116.64,61700.0,97.128,97.2864,97.1114,97.2114,61700.0
2014-09-19 15:30:00,116.64,116.81,116.59,116.62,202600.0,97.2114,97.3531,97.1697,97.1947,202600.0
2014-09-22 09:30:00,116.17,116.37,114.65,115.05,60900.0,96.8197,96.9864,95.5529,95.8862,60900.0
2014-09-22 10:00:00,115.02,115.1,114.45,114.57,89200.0,95.8612,95.9279,95.3862,95.4862,89200.0
2014-09-22 10:30:00,114.59,114.82,114.29,114.42,37000.0,95.5028,95.6945,95.2528,95.3612,37000.0
2014-09-22 11:00:00,114.41,114.52,114.3,114.38,33400.0,95.3528,95.4445,95.2612,95.3278,33400.0
2014-09-22 11:30:00,114.39,114.5,114.16,114.19,24500.0,95.3362,95.4278,95.1445,95.1695,24500.0
2014-09-22 12:00:00,114.2,114.42,114.16,114.39,37500.0,95.1778,95.3612,95.1445,95.3362,37500.0
2014-09-22 12:30:00,114.38,114.61,114.35,114.5,34900.0,95.3278,95.5195,95.3028,95.4278,34900.0
2014-09-22 13:00:00,114.47,114.66,114.28,114.65,31800.0,95.4028,95.5612,95.2445,95.5529,31800.0
2014-09-22 13:30:00,114.65,114.7,114.48,114.54,15100.0,95.5529,95.5945,95.4112,95.4612,15100.0
2014-09-22 14:00:00,114.53,114.61,114.26,114.28,32500.0,95.4528,95.5195,95.2278,95.2445,32500.0
2014-09-22 14:30:00,114.28,114.39,114.16,114.2,100800.0,95.2445,95.3362,95.1445,95.1778,100800.0
2014-09-22 15:00:00,114.2,114.57,114.2,114.57,106200.0,95.1778,95.4862,95.1778,95.4862,106200.0
2014-09-22 15:30:00,114.57,114.83,114.53,114.74,138700.0,95.4862,95.7029,95.4528,95.6279,138700.0
2014-09-23 09:30:00,114.17,114.32,113.2,114.0,87400.0,95.1528,95.2778,94.3444,95.0111,87400.0
2014-09-23 10:00:00,114.15,114.38,113.97,114.08,43000.0,95.1361,95.3278,94.9861,95.0778,43000.0
2014-09-23 10:30:00,114.03,114.05,113.75,113.82,32000.0,95.0361,95.0528,94.8028,94.8611,32000.0
2014-09-23 11:00:00,113.81,114.0,113.54,113.79,30600.0,94.8528,95.0111,94.6277,94.8361,30600.0
2014-09-23 11:30:00,113.77,114.26,113.74,114.26,20000.0,94.8194,95.2278,94.7944,95.2278,20000.0
2014-09-23 12:00:00,114.26,114.37,113.93,113.95,34800.0,95.2278,95.3195,94.9528,94.9695,34800.0
2014-09-23 12:30:00,114.0,114.16,113.94,113.94,69000.0,95.0111,95.1445,94.9611,94.9611,69000.0
2014-09-23 13:00:00,113.89,114.0,113.74,113.9,21100.0,94.9194,95.0111,94.7944,94.9278,21100.0
2014-09-23 13:30:00,113.92,114.04,113.77,113.84,19300.0,94.9444,95.0445,94.8194,94.8778,19300.0
2014-09-23 14:00:00,113.83,113.97,113.7,113.93,15300.0,94.8694,94.9861,94.7611,94.9528,15300.0
2014-09-23 14:30:00,113.91,114.05,113.78,114.03,26300.0,94.9361,95.0528,94.8278,95.0361,26300.0
2014-09-23 15:00:00,114.03,114.14,113.87,113.97,67500.0,95.0361,95.1278,94.9028,94.9861,67500.0
2014-09-23 15:30:00,113.97,114.27,113.68,113.69,213400.0,94.9861,95.2361,94.7444,94.7528,213400.0
2014-09-24 09:30:00,113.47,113.6,112.78,112.92,67800.0,94.5694,94.6777,93.9943,94.111,67800.0
2014-09-24 10:00:00,112.95,113.07,112.56,113.04,67600.0,94.136,94.236,93.811,94.211,67600.0
2014-09-24 10:30:00,113.0,113.76,113.0,113.59,65500.0,94.1777,94.8111,94.1777,94.6694,65500.0
2014-09-24 11:00:00,113.65,114.25,113.59,114.25,30700.0,94.7194,95.2195,94.6694,95.2195,30700.0
2014-09-24 11:30:00,114.22,114.32,113.72,113.81,25700.0,95.1945,95.2778,94.7778,94.8528,25700.0
2014-09-24 12:00:00,113.85,113.98,113.78,113.84,44600.0,94.8861,94.9945,94.8278,94.8778,44600.0
2014-09-24 12:30:00,113.83,113.96,113.83,113.96,29700.0,94.8694,94.9778,94.8694,94.9778,29700.0
2014-09-24 13:00:00,113.95,114.01,113.87,114.01,24400.0,94.9695,95.0195,94.9028,95.0195,24400.0
2014-09-24 13:30:00,114.03,114.38,114.03,114.3,30800.0,95.0361,95.3278,95.0361,95.2612,30800.0
2014-09-24 14:00:00,114.3,114.55,114.23,114.52,32200.0,95.2612,95.4695,95.2028,95.4445,32200.0
2014-09-24 14:30:00,114.52,114.65,114.46,114.6,47200.0,95.4445,95.5529,95.3945,95.5112,47200.0
2014-09-24 15:00:00,114.62,114.83,114.62,114.8,87500.0,95.5278,95.7029,95.5278,95.6779,87500.0
2014-09-24 15:30:00,114.8,114.83,114.58,114.65,168900.0,95.6779,95.7029,95.4945,95.5529,168900.0
2014-09-25 09:30:00,113.91,114.3,113.68,114.05,82900.0,94.9361,95.2612,94.7444,95.0528,82900.0
2014-09-25 10:00:00,114.05,114.11,113.44,113.71,57800.0,95.0528,95.1028,94.5444,94.7694,57800.0
2014-09-25 10:30:00,113.65,113.67,113.1,113.56,44500.0,94.7194,94.7361,94.261,94.6444,44500.0
2014-09-25 11:00:00,113.6,113.91,113.5,113.89,52500.0,94.6777,94.9361,94.5944,94.9194,52500.0
2014-09-25 11:30:00,113.91,113.91,113.34,113.4,51300.0,94.9361,94.9361,94.4611,94.5111,51300.0
2014-09-25 12:00:00,113.37,113.49,112.97,112.97,65300.0,94.4861,94.5861,94.1527,94.1527,65300.0
2014-09-25 12:30:00,112.94,113.27,112.9,113.11,83700.0,94.1277,94.4027,94.0943,94.2694,83700.0
2014-09-25 13:00:00,113.11,113.42,113.08,113.38,32800.0,94.2694,94.5277,94.2444,94.4944,32800.0
2014-09-25 13:30:00,113.37,113.39,113.03,113.11,36900.0,94.4861,94.5027,94.2027,94.2694,36900.0
2014-09-25 14:00:00,113.08,113.22,112.97,113.21,31500.0,94.2444,94.361,94.1527,94.3527,31500.0
2014-09-25 14:30:00,113.21,113.33,113.1,113.22,39400.0,94.3527,94.4527,94.261,94.361,39400.0
2014-09-25 15:00:00,113.22,113.27,112.94,113.01,57500.0,94.361,94.4027,94.1277,94.186,57500.0
2014-09-25 15:30:00,113.01,113.21,112.85,112.86,93400.0,94.186,94.3527,94.0527,94.061,93400.0
2014-09-26 09:30:00,112.93,113.01,112.33,113.01,40400.0,94.1194,94.186,93.6193,94.186,40400.0
2014-09-26 10:00:00,113.02,113.25,112.93,113.07,44300.0,94.1944,94.386,94.1194,94.236,44300.0
2014-09-26 10:30:00,113.06,113.22,112.96,113.22,20000.0,94.2277,94.361,94.1444,94.361,20000.0
2014-09-26 11:00:00,113.25,113.44,113.11,113.17,21600.0,94.386,94.5444,94.2694,94.3194,21600.0
2014-09-26 11:30:00,113.19,113.23,113.0,113.12,13700.0,94.336,94.3694,94.1777,94.2777,13700.0
2014-09-26 12:00:00,113.11,113.21,112.98,113.2,15800.0,94.2694,94.3527,94.161,94.3444,15800.0
2014-09-26 12:30:00,113.24,113.3,113.18,113.25,26600.0,94.3777,94.4277,94.3277,94.386,26600.0
2014-09-26 13:00:00,113.27,113.5,113.27,113.44,20700.0,94.4027,94.5944,94.4027,94.5444,20700.0
2014-09-26 13:30:00,113.46,113.57,113.39,113.54,12600.0,94.5611,94.6527,94.5027,94.6277,12600.0
2014-09-26 14:00:00,113.53,114.08,113.51,113.96,24800.0,94.6194,95.0778,94.6027,94.9778,24800.0
2014-09-26 14:30:00,113.97,114.25,113.96,114.02,32800.0,94.9861,95.2195,94.9778,95.0278,32800.0
2014-09-26 15:00:00,114.01,114.16,113.92,113.98,44000.0,95.0195,95.1445,94.9444,94.9945,44000.0
2014-09-26 15:30:00,113.98,114.03,113.74,113.86,72400.0,94.9945,95.0361,94.7944,94.8944,72400.0
2014-09-29 09:30:00,112.62,113.21,112.35,113.17,52900.0,93.861,94.3527,93.636,94.3194,52900.0
2014-09-29 10:00:00,113.16,113.39,112.94,113.08,50500.0,94.311,94.5027,94.1277,94.2444,50500.0
2014-09-29 10:30:00,113.04,113.39,112.98,113.21,39800.0,94.211,94.5027,94.161,94.3527,39800.0
2014-09-29 11:00:00,113.18,113.81,113.15,113.65,104800.0,94.3277,94.8528,94.3027,94.7194,104800.0
2014-09-29 11:30:00,113.67,113.78,113.5,113.66,33300.0,94.7361,94.8278,94.5944,94.7278,33300.0
2014-09-29 12:00:00,113.66,113.72,113.4,113.51,31700.0,94.7278,94.7778,94.5111,94.6027,31700.0
2014-09-29 12:30:00,113.49,113.62,113.39,113.44,30700.0,94.5861,94.6944,94.5027,94.5444,30700.0
2014-09-29 13:00:00,113.43,113.72,113.28,113.62,22200.0,94.5361,94.7778,94.4111,94.6944,22200.0
2014-09-29 13:30:00,113.61,113.68,113.39,113.51,23300.0,94.6861,94.7444,94.5027,94.6027,23300.0
2014-09-29 14:00:00,113.5,113.6,113.31,113.33,51000.0,94.5944,94.6777,94.4361,94.4527,51000.0
2014-09-29 14:30:00,113.33,113.65,113.31,113.61,64500.0,94.4527,94.7194,94.4361,94.6861,64500.0
2014-09-29 15:00:00,113.6,114.07,113.58,114.04,55200.0,94.6777,95.0695,94.6611,95.0445,55200.0
2014-09-29 15:30:00,114.04,114.09,113.77,114.04,144700.0,95.0445,95.0861,94.8194,95.0445,144700.0
2014-09-30 09:30:00,114.26,114.94,113.75,113.93,145000.0,95.2278,95.7945,94.8028,94.9528,145000.0
2014-09-30 10:00:00,113.89,114.28,113.52,114.14,157500.0,94.9194,95.2445,94.6111,95.1278,157500.0
2014-09-30 10:30:00,114.11,114.75,114.06,114.73,103400.0,95.1028,95.6362,95.0611,95.6195,103400.0
2014-09-30 11:00:00,114.68,114.98,114.62,114.85,105200.0,95.5779,95.8279,95.5278,95.7195,105200.0
2014-09-30 11:30:00,114.81,114.83,114.62,114.73,54600.0,95.6862,95.7029,95.5278,95.6195,54600.0
2014-09-30 12:00:00,114.76,114.8,114.28,114.29,97000.0,95.6445,95.6779,95.2445,95.2528,97000.0
2014-09-30 12:30:00,114.23,114.48,114.16,114.25,130600.0,95.2028,95.4112,95.1445,95.2195,130600.0
2014-09-30 13:00:00,114.21,114.45,114.21,114.29,92900.0,95.1861,95.3862,95.1861,95.2528,92900.0
2014-09-30 13:30:00,114.25,114.33,114.05,114.12,108600.0,95.2195,95.2862,95.0528,95.1111,108600.0
2014-09-30 14:00:00,114.12,114.31,113.85,114.08,70100.0,95.1111,95.2695,94.8861,95.0778,70100.0
2014-09-30 14:30:00,114.09,114.24,113.99,114.16,61300.0,95.0861,95.2111,95.0028,95.1445,61300.0
2014-09-30 15:00:00,114.1,114.21,113.94,114.09,117000.0,95.0945,95.1861,94.9611,95.0861,117000.0
2014-09-30 15:30:00,114.11,114.28,114.01,114.16,185300.0,95.1028,95.2445,95.0195,95.1445,185300.0
2014-10-01 09:30:00,113.68,113.97,112.84,112.95,129100.0,94.7444,94.9861,94.0443,94.136,129100.0
2014-10-01 10:00:00,112.95,113.12,112.49,112.93,97700.0,94.136,94.2777,93.7526,94.1194,97700.0
2014-10-01 10:30:00,112.89,113.01,112.62,113.0,65500.0,94.086,94.186,93.861,94.1777,65500.0
2014-10-01 11:00:00,113.02,113.18,112.96,113.05,65500.0,94.1944,94.3277,94.1444,94.2194,65500.0
2014-10-01 11:30:00,113.02,113.16,112.85,113.0,57400.0,94.1944,94.311,94.0527,94.1777,57400.0
2014-10-01 12:00:00,113.0,113.18,112.79,112.98,139900.0,94.1777,94.3277,94.0027,94.161,139900.0
2014-10-01 12:30:00,113.01,113.01,112.37,112.45,30700.0,94.186,94.186,93.6526,93.7193,30700.0
2014-10-01 13:00:00,112.43,112.56,112.22,112.38,33700.0,93.7026,93.811,93.5276,93.661,33700.0
2014-10-01 13:30:00,112.37,112.4,111.91,111.97,46300.0,93.6526,93.6776,93.2693,93.3193,46300.0
2014-10-01 14:00:00,111.93,112.16,111.87,111.98,43000.0,93.2859,93.4776,93.2359,93.3276,43000.0
2014-10-01 14:30:00,111.99,112.01,111.67,111.69,51600.0,93.3359,93.3526,93.0692,93.0859,51600.0
2014-10-01 15:00:00,111.67,111.83,111.37,111.72,115100.0,93.0692,93.2026,92.8192,93.1109,115100.0
2014-10-01 15:30:00,111.74,111.97,111.6,111.68,178900.0,93.1276,93.3193,93.0109,93.0776,178900.0
2014-10-02 09:30:00,111.75,112.27,111.26,111.76,37400.0,93.1359,93.5693,92.7275,93.1442,37400.0
2014-10-02 10:00:00,111.72,111.81,111.45,111.47,44500.0,93.1109,93.1859,92.8859,92.9025,44500.0
2014-10-02 10:30:00,111.43,111.45,110.8,110.85,53500.0,92.8692,92.8859,92.3441,92.3858,53500.0
2014-10-02 11:00:00,110.84,111.17,110.77,110.78,61000.0,92.3775,92.6525,92.3191,92.3275,61000.0
2014-10-02 11:30:00,110.8,110.81,110.27,110.44,70800.0,92.3441,92.3525,91.9024,92.0441,70800.0
2014-10-02 12:00:00,110.43,110.83,110.35,110.69,34300.0,92.0358,92.3691,91.9691,92.2525,34300.0
2014-10-02 12:30:00,110.73,111.02,110.5,110.95,32200.0,92.2858,92.5275,92.0941,92.4692,32200.0
2014-10-02 13:00:00,110.94,111.29,110.88,111.2,61900.0,92.4608,92.7525,92.4108,92.6775,61900.0
2014-10-02 13:30:00,111.22,111.28,111.01,111.04,40600.0,92.6942,92.7442,92.5192,92.5442,40600.0
2014-10-02 14:00:00,111.07,111.24,111.03,111.21,52900.0,92.5692,92.7109,92.5358,92.6858,52900.0
2014-10-02 14:30:00,111.19,111.44,111.07,111.29,39200.0,92.6692,92.8775,92.5692,92.7525,39200.0
2014-10-02 15:00:00,111.28,111.36,111.07,111.1,77100.0,92.7442,92.8109,92.5692,92.5942,77100.0
2014-10-02 15:30:00,111.09,111.26,110.93,111.1,146700.0,92.5858,92.7275,92.4525,92.5942,146700.0
2014-10-03 09:30:00,111.74,112.46,111.6,112.33,102100.0,93.1276,93.7276,93.0109,93.6193,102100.0
2014-10-03 10:00:00,112.33,112.55,111.84,111.98,111100.0,93.6193,93.8026,93.2109,93.3276,111100.0
2014-10-03 10:30:00,111.98,112.02,111.72,111.93,52900.0,93.3276,93.3609,93.1109,93.2859,52900.0
2014-10-03 11:00:00,111.9,112.19,111.69,111.81,52900.0,93.2609,93.5026,93.0859,93.1859,52900.0
2014-10-03 11:30:00,111.81,112.05,111.76,111.95,38000.0,93.1859,93.3859,93.1442,93.3026,38000.0
2014-10-03 12:00:00,111.94,112.51,111.92,112.49,135400.0,93.2943,93.7693,93.2776,93.7526,135400.0
2014-10-03 12:30:00,112.52,112.53,112.39,112.41,30200.0,93.7776,93.786,93.6693,93.686,30200.0
2014-10-03 13:00:00,112.44,112.46,112.15,112.27,14000.0,93.711,93.7276,93.4693,93.5693,14000.0
2014-10-03 13:30:00,112.27,112.38,112.1,112.36,14300.0,93.5693,93.661,93.4276,93.6443,14300.0
2014-10-03 14:00:00,112.35,112.56,112.35,112.41,30700.0,93.636,93.811,93.636,93.686,30700.0
2014-10-03 14:30:00,112.4,112.48,112.33,112.4,21100.0,93.6776,93.7443,93.6193,93.6776,21100.0
2014-10-03 15:00:00,112.39,112.47,112.2,112.33,28900.0,93.6693,93.736,93.5109,93.6193,28900.0
2014-10-03 15:30:00,112.32,112.42,112.23,112.24,93000.0,93.611,93.6943,93.5359,93.5443,93000.0
2014-10-06 09:30:00,112.75,113.26,112.52,112.75,51600.0,93.9693,94.3944,93.7776,93.9693,51600.0
2014-10-06 10:00:00,112.76,112.83,112.27,112.33,16700.0,93.9777,94.036,93.5693,93.6193,16700.0
2014-10-06 10:30:00,112.39,112.56,112.08,112.19,22500.0,93.6693,93.811,93.4109,93.5026,22500.0
2014-10-06 11:00:00,112.17,112.28,111.88,111.93,20900.0,93.4859,93.5776,93.2442,93.2859,20900.0
2014-10-06 11:30:00,111.95,112.11,111.41,111.7,17400.0,93.3026,93.4359,92.8525,93.0942,17400.0
2014-10-06 12:00:00,111.68,112.06,111.68,112.01,16700.0,93.0776,93.3943,93.0776,93.3526,16700.0
2014-10-06 12:30:00,111.95,111.95,111.63,111.73,13600.0,93.3026,93.3026,93.0359,93.1192,13600.0
2014-10-06 13:00:00,111.74,112.2,111.62,112.13,14600.0,93.1276,93.5109,93.0276,93.4526,14600.0
2014-10-06 13:30:00,112.18,112.21,112.0,112.0,13300.0,93.4943,93.5193,93.3443,93.3443,13300.0
2014-10-06 14:00:00,112.02,112.23,111.73,112.12,19800.0,93.3609,93.5359,93.1192,93.4443,19800.0
2014-10-06 14:30:00,112.16,112.31,112.11,112.27,34200.0,93.4776,93.6026,93.4359,93.5693,34200.0
2014-10-06 15:00:00,112.28,112.38,111.94,112.36,46300.0,93.5776,93.661,93.2943,93.6443,46300.0
2014-10-06 15:30:00,112.37,112.44,112.22,112.28,84200.0,93.6526,93.711,93.5276,93.5776,84200.0
2014-10-07 09:30:00,111.3,111.3,110.32,111.04,88900.0,92.7609,92.7609,91.9441,92.5442,88900.0
2014-10-07 10:00:00,111.08,111.08,110.64,110.92,81200.0,92.5775,92.5775,92.2108,92.4442,81200.0
2014-10-07 10:30:00,110.91,111.18,110.87,110.94,38200.0,92.4358,92.6608,92.4025,92.4608,38200.0
2014-10-07 11:00:00,110.98,111.06,110.76,110.86,54700.0,92.4942,92.5608,92.3108,92.3941,54700.0
2014-10-07 11:30:00,110.86,111.22,110.78,111.14,30300.0,92.3941,92.6942,92.3275,92.6275,30300.0
2014-10-07 12:00:00,111.11,111.53,111.11,111.4,46400.0,92.6025,92.9525,92.6025,92.8442,46400.0
2014-10-07 12:30:00,111.4,111.46,111.01,111.08,39300.0,92.8442,92.8942,92.5192,92.5775,39300.0
2014-10-07 13:00:00,111.06,111.1,110.87,111.0,15100.0,92.5608,92.5942,92.4025,92.5108,15100.0
2014-10-07 13:30:00,111.05,111.05,110.8,110.93,15600.0,92.5525,92.5525,92.3441,92.4525,15600.0
2014-10-07 14:00:00,110.91,110.92,110.32,110.32,20000.0,92.4358,92.4442,91.9441,91.9441,20000.0
2014-10-07 14:30:00,110.28,110.51,110.2,110.3,42300.0,91.9108,92.1024,91.8441,91.9274,42300.0
2014-10-07 15:00:00,110.28,110.42,109.84,109.91,46200.0,91.9108,92.0274,91.544,91.6024,46200.0
2014-10-07 15:30:00,109.93,110.04,109.67,109.67,159000.0,91.6191,91.7107,91.4024,91.4024,159000.0
2014-10-08 09:30:00,109.93,110.04,109.41,109.45,66500.0,91.6191,91.7107,91.1857,91.219,66500.0
2014-10-08 10:00:00,109.57,109.88,109.2,109.63,55100.0,91.319,91.5774,91.0107,91.369,55100.0
2014-10-08 10:30:00,109.64,109.71,109.03,109.18,36200.0,91.3774,91.4357,90.869,90.994,36200.0
2014-10-08 11:00:00,109.19,109.5,108.99,109.45,59400.0,91.0023,91.2607,90.8356,91.219,59400.0
2014-10-08 11:30:00,109.43,109.51,109.0,109.4,43000.0,91.2023,91.269,90.844,91.1773,43000.0
2014-10-08 12:00:00,109.39,109.48,109.27,109.32,48400.0,91.169,91.244,91.069,91.1107,48400.0
2014-10-08 12:30:00,109.36,109.65,109.31,109.57,132600.0,91.144,91.3857,91.1023,91.319,132600.0
2014-10-08 13:00:00,109.6,109.8,109.56,109.73,39100.0,91.344,91.5107,91.3107,91.4524,39100.0
2014-10-08 13:30:00,109.74,110.11,109.7,110.05,26900.0,91.4607,91.7691,91.4274,91.7191,26900.0
2014-10-08 14:00:00,110.11,111.43,110.11,111.27,63000.0,91.7691,92.8692,91.7691,92.7359,63000.0
2014-10-08 14:30:00,111.3,111.67,111.2,111.52,62900.0,92.7609,93.0692,92.6775,92.9442,62900.0
2014-10-08 15:00:00,111.5,112.4,111.47,112.27,120000.0,92.9275,93.6776,92.9025,93.5693,120000.0
2014-10-08 15:30:00,112.27,112.59,112.23,112.37,183200.0,93.5693,93.836,93.5359,93.6526,183200.0
2014-10-09 09:30:00,112.04,112.26,110.78,110.86,39200.0,93.3776,93.561,92.3275,92.3941,39200.0
2014-10-09 10:00:00,111.05,111.4,110.95,111.0,31900.0,92.5525,92.8442,92.4692,92.5108,31900.0
2014-10-09 10:30:00,110.99,111.29,110.52,111.28,39700.0,92.5025,92.7525,92.1108,92.7442,39700.0
2014-10-09 11:00:00,111.23,111.55,110.92,111.38,47500.0,92.7025,92.9692,92.4442,92.8275,47500.0
2014-10-09 11:30:00,111.31,111.32,110.41,110.59,40300.0,92.7692,92.7775,92.0191,92.1691,40300.0
2014-10-09 12:00:00,110.56,110.7,110.06,110.15,32400.0,92.1441,92.2608,91.7274,91.8024,32400.0
2014-10-09 12:30:00,110.15,110.48,110.06,110.45,19200.0,91.8024,92.0774,91.7274,92.0524,19200.0
2014-10-09 13:00:00,110.43,110.48,109.85,110.35,21000.0,92.0358,92.0774,91.5524,91.9691,21000.0
2014-10-09 13:30:00,110.32,110.82,110.24,110.37,23600.0,91.9441,92.3608,91.8774,91.9858,23600.0
2014-10-09 14:00:00,110.33,110.33,109.81,109.82,26500.0,91.9524,91.9524,91.519,91.5274,26500.0
2014-10-09 14:30:00,109.83,110.09,109.55,109.61,53000.0,91.5357,91.7524,91.3024,91.3524,53000.0
2014-10-09 15:00:00,109.56,109.95,109.41,109.86,60200.0,91.3107,91.6357,91.1857,91.5607,60200.0
2014-10-09 15:30:00,109.82,110.22,109.53,109.56,116600.0,91.5274,91.8608,91.2857,91.3107,116600.0
2014-10-10 09:30:00,109.27,109.85,108.18,108.83,117600.0,91.069,91.5524,90.1606,90.7023,117600.0
2014-10-10 10:00:00,108.75,108.75,107.7,107.72,75300.0,90.6356,90.6356,89.7605,89.7772,75300.0
2014-10-10 10:30:00,107.68,108.2,107.54,108.11,32200.0,89.7438,90.1772,89.6272,90.1022,32200.0
2014-10-10 11:00:00,108.2,108.81,108.2,108.24,45500.0,90.1772,90.6856,90.1772,90.2106,45500.0
2014-10-10 11:30:00,108.22,109.05,108.16,109.0,32100.0,90.1939,90.8856,90.1439,90.844,32100.0
2014-10-10 12:00:00,109.04,109.74,109.04,109.57,27800.0,90.8773,91.4607,90.8773,91.319,27800.0
2014-10-10 12:30:00,109.56,110.09,109.53,109.61,41600.0,91.3107,91.7524,91.2857,91.3524,41600.0
2014-10-10 13:00:00,109.61,109.61,108.95,109.19,42000.0,91.3524,91.3524,90.8023,91.0023,42000.0
2014-10-10 13:30:00,109.2,109.41,109.05,109.25,33100.0,91.0107,91.1857,90.8856,91.0523,33100.0
2014-10-10 14:00:00,109.25,109.47,109.1,109.33,52900.0,91.0523,91.2357,90.9273,91.119,52900.0
2014-10-10 14:30:00,109.4,109.5,109.32,109.36,80500.0,91.1773,91.2607,91.1107,91.144,80500.0
2014-10-10 15:00:00,109.34,109.45,109.09,109.3,77200.0,91.1273,91.219,90.919,91.094,77200.0
2014-10-10 15:30:00,109.35,109.54,109.0,109.0,367700.0,91.1357,91.294,90.844,90.844,367700.0
2014-10-13 09:30:00,108.15,108.55,106.57,106.74,196700.0,90.1356,90.4689,88.8187,88.9604,196700.0
2014-10-13 10:00:00,106.81,107.61,106.34,106.39,138700.0,89.0188,89.6855,88.627,88.6687,138700.0
2014-10-13 10:30:00,106.33,106.81,106.11,106.47,123600.0,88.6187,89.0188,88.4354,88.7354,123600.0
2014-10-13 11:00:00,106.44,106.82,105.68,105.94,128600.0,88.7104,89.0271,88.077,88.2937,128600.0
2014-10-13 11:30:00,105.94,106.27,105.81,105.94,142800.0,88.2937,88.5687,88.1853,88.2937,142800.0
2014-10-13 12:00:00,105.93,106.02,105.59,105.83,99800.0,88.2853,88.3603,88.002,88.202,99800.0
2014-10-13 12:30:00,105.84,106.24,105.5,105.51,161000.0,88.2103,88.5437,87.927,87.9353,161000.0
2014-10-13 13:00:00,105.54,105.84,105.35,105.84,87800.0,87.9603,88.2103,87.8019,88.2103,87800.0
2014-10-13 13:30:00,105.84,106.07,105.28,105.51,95500.0,88.2103,88.402,87.7436,87.9353,95500.0
2014-10-13 14:00:00,105.53,105.75,105.3,105.73,89600.0,87.952,88.1353,87.7603,88.1186,89600.0
2014-10-13 14:30:00,105.73,105.73,104.66,104.9,191600.0,88.1186,88.1186,87.2269,87.4269,191600.0
2014-10-13 15:00:00,104.92,105.02,104.19,104.46,191800.0,87.4436,87.5269,86.8352,87.0602,191800.0
2014-10-13 15:30:00,104.47,104.47,102.97,103.12,447600.0,87.0685,87.0685,85.8184,85.9434,447600.0
2014-10-14 09:30:00,104.03,105.86,103.74,104.62,299600.0,86.7018,88.227,86.4601,87.1935,299600.0
2014-10-14 10:00:00,104.63,104.75,103.91,104.43,197500.0,87.2019,87.3019,86.6018,87.0352,197500.0
2014-10-14 10:30:00,104.43,105.42,104.3,105.1,120700.0,87.0352,87.8603,86.9268,87.5936,120700.0
2014-10-14 11:00:00,105.11,106.0,104.98,105.97,86200.0,87.6019,88.3437,87.4936,88.3187,86200.0
2014-10-14 11:30:00,105.97,106.97,105.86,106.76,66200.0,88.3187,89.1521,88.227,88.9771,66200.0
2014-10-14 12:00:00,106.85,106.89,105.97,106.05,97400.0,89.0521,89.0854,88.3187,88.3853,97400.0
2014-10-14 12:30:00,106.08,106.3,105.64,106.03,104000.0,88.4103,88.5937,88.0436,88.3687,104000.0
2014-10-14 13:00:00,106.06,106.15,105.4,105.44,72500.0,88.3937,88.4687,87.8436,87.877,72500.0
2014-10-14 13:30:00,105.44,105.52,105.0,105.25,123100.0,87.877,87.9436,87.5102,87.7186,123100.0
2014-10-14 14:00:00,105.2,105.43,104.85,104.88,107700.0,87.6769,87.8686,87.3852,87.4102,107700.0
2014-10-14 14:30:00,104.9,105.04,104.44,104.55,139900.0,87.4269,87.5436,87.0435,87.1352,139900.0
2014-10-14 15:00:00,104.59,104.77,103.99,104.67,110000.0,87.1685,87.3186,86.6685,87.2352,110000.0
2014-10-14 15:30:00,104.63,105.07,104.09,104.23,327500.0,87.2019,87.5686,86.7518,86.8685,327500.0
2014-10-15 09:30:00,103.16,103.17,100.93,102.71,164900.0,85.9767,85.9851,84.1182,85.6017,164900.0
2014-10-15 10:00:00,102.84,103.14,102.25,102.34,262600.0,85.71,85.9601,85.2183,85.2933,262600.0
2014-10-15 10:30:00,102.42,102.45,101.5,102.07,127200.0,85.36,85.385,84.5932,85.0683,127200.0
2014-10-15 11:00:00,101.99,102.47,101.19,101.31,170300.0,85.0016,85.4017,84.3349,84.4349,170300.0
2014-10-15 11:30:00,101.28,101.48,100.78,101.17,200900.0,84.4099,84.5766,83.9932,84.3182,200900.0
2014-10-15 12:00:00,101.17,101.19,100.53,100.99,74000.0,84.3182,84.3349,83.7848,84.1682,74000.0
2014-10-15 12:30:00,100.94,101.15,100.52,100.68,110500.0,84.1265,84.3015,83.7765,83.9098,110500.0
2014-10-15 13:00:00,100.62,101.19,100.03,100.17,143500.0,83.8598,84.3349,83.3681,83.4848,143500.0
2014-10-15 13:30:00,100.12,100.87,99.82,100.39,210800.0,83.4431,84.0682,83.1931,83.6681,210800.0
2014-10-15 14:00:00,100.39,101.01,100.17,100.73,231500.0,83.6681,84.1849,83.4848,83.9515,231500.0
2014-10-15 14:30:00,100.68,101.7,100.68,101.43,181000.0,83.9098,84.7599,83.9098,84.5349,181000.0
2014-10-15 15:00:00,101.43,102.58,101.3,102.58,256200.0,84.5349,85.4933,84.4265,85.4933,256200.0
2014-10-15 15:30:00,102.66,103.33,102.43,102.95,357000.0,85.56,86.1184,85.3683,85.8017,357000.0
2014-10-16 09:30:00,101.71,103.67,101.19,103.49,117900.0,84.7683,86.4018,84.3349,86.2518,117900.0
2014-10-16 10:00:00,103.51,103.57,101.9,102.17,229000.0,86.2684,86.3184,84.9266,85.1516,229000.0
2014-10-16 10:30:00,102.16,104.01,102.05,103.54,220900.0,85.1433,86.6851,85.0516,86.2934,220900.0
2014-10-16 11:00:00,103.55,104.15,102.92,104.09,114000.0,86.3018,86.8018,85.7767,86.7518,114000.0
2014-10-16 11:30:00,104.07,104.56,103.51,103.62,169500.0,86.7352,87.1435,86.2684,86.3601,169500.0
2014-10-16 12:00:00,103.58,103.97,103.3,103.52,134100.0,86.3268,86.6518,86.0934,86.2768,134100.0
2014-10-16 12:30:00,103.58,103.75,103.18,103.47,170300.0,86.3268,86.4685,85.9934,86.2351,170300.0
2014-10-16 13:00:00,103.54,104.38,103.48,104.26,116300.0,86.2934,86.9935,86.2434,86.8935,116300.0
2014-10-16 13:30:00,104.28,104.68,104.16,104.4,103800.0,86.9102,87.2435,86.8102,87.0102,103800.0
2014-10-16 14:00:00,104.41,104.71,104.1,104.61,159600.0,87.0185,87.2685,86.7602,87.1852,159600.0
2014-10-16 14:30:00,104.63,104.88,104.27,104.49,69000.0,87.2019,87.4102,86.9018,87.0852,69000.0
2014-10-16 15:00:00,104.48,105.36,104.31,105.29,122700.0,87.0769,87.8103,86.9352,87.7519,122700.0
2014-10-16 15:30:00,105.33,105.38,104.97,105.1,255500.0,87.7853,87.8269,87.4852,87.5936,255500.0
2014-10-17 09:30:00,106.3,107.49,106.22,107.12,193500.0,88.5937,89.5855,88.527,89.2771,193500.0
2014-10-17 10:00:00,107.05,108.21,106.96,108.11,78300.0,89.2188,90.1856,89.1438,90.1022,78300.0
2014-10-17 10:30:00,108.14,108.15,107.54,107.94,64100.0,90.1272,90.1356,89.6272,89.9605,64100.0
2014-10-17 11:00:00,107.94,108.37,107.81,108.05,73200.0,89.9605,90.3189,89.8522,90.0522,73200.0
2014-10-17 11:30:00,107.99,108.45,107.84,108.11,48600.0,90.0022,90.3856,89.8772,90.1022,48600.0
2014-10-17 12:00:00,108.12,108.49,107.9,107.96,68600.0,90.1105,90.4189,89.9272,89.9772,68600.0
2014-10-17 12:30:00,107.95,108.13,107.18,107.36,47100.0,89.9689,90.1189,89.3271,89.4771,47100.0
2014-10-17 13:00:00,107.38,107.64,107.05,107.07,22200.0,89.4938,89.7105,89.2188,89.2354,22200.0
2014-10-17 13:30:00,107.05,107.23,106.86,107.01,46000.0,89.2188,89.3688,89.0604,89.1854,46000.0
2014-10-17 14:00:00,107.03,107.05,106.39,106.56,68100.0,89.2021,89.2188,88.6687,88.8104,68100.0
2014-10-17 14:30:00,106.64,107.06,106.57,106.94,60700.0,88.8771,89.2271,88.8187,89.1271,60700.0
2014-10-17 15:00:00,106.95,107.42,106.66,107.13,85300.0,89.1354,89.5271,88.8937,89.2855,85300.0
2014-10-17 15:30:00,107.13,107.59,106.79,106.83,333100.0,89.2855,89.6688,89.0021,89.0354,333100.0
2014-10-20 09:30:00,104.52,107.0,104.26,105.87,126700.0,87.1102,89.1771,86.8935,88.2353,126700.0
2014-10-20 10:00:00,105.92,107.01,105.57,106.61,69100.0,88.277,89.1854,87.9853,88.8521,69100.0
2014-10-20 10:30:00,106.65,106.89,106.4,106.54,49900.0,88.8854,89.0854,88.677,88.7937,49900.0
2014-10-20 11:00:00,106.55,106.9,106.38,106.65,67500.0,88.8021,89.0938,88.6604,88.8854,67500.0
2014-10-20 11:30:00,106.66,106.71,106.22,106.38,44000.0,88.8937,88.9354,88.527,88.6604,44000.0
2014-10-20 12:00:00,106.37,106.48,106.2,106.33,42000.0,88.652,88.7437,88.5104,88.6187,42000.0
2014-10-20 12:30:00,106.33,106.33,105.79,105.83,70300.0,88.6187,88.6187,88.1687,88.202,70300.0
2014-10-20 13:00:00,105.83,106.36,105.81,106.27,33100.0,88.202,88.6437,88.1853,88.5687,33100.0
2014-10-20 13:30:00,106.25,106.34,106.11,106.3,37800.0,88.552,88.627,88.4354,88.5937,37800.0
2014-10-20 14:00:00,106.3,106.68,106.3,106.46,49800.0,88.5937,88.9104,88.5937,88.7271,49800.0
2014-10-20 14:30:00,106.47,106.71,106.43,106.65,46700.0,88.7354,88.9354,88.702,88.8854,46700.0
2014-10-20 15:00:00,106.66,106.84,106.55,106.57,78400.0,88.8937,89.0438,88.8021,88.8187,78400.0
2014-10-20 15:30:00,106.58,106.93,106.58,106.84,235400.0,88.8271,89.1188,88.8271,89.0438,235400.0
2014-10-21 09:30:00,108.26,110.7,107.89,110.22,129100.0,90.2272,92.2608,89.9189,91.8608,129100.0
2014-10-21 10:00:00,110.22,110.32,109.5,109.92,47400.0,91.8608,91.9441,91.2607,91.6107,47400.0
2014-10-21 10:30:00,109.93,110.37,109.86,110.29,74200.0,91.6191,91.9858,91.5607,91.9191,74200.0
2014-10-21 11:00:00,110.29,110.53,110.27,110.53,47000.0,91.9191,92.1191,91.9024,92.1191,47000.0
2014-10-21 11:30:00,110.53,110.84,110.52,110.75,49300.0,92.1191,92.3775,92.1108,92.3025,49300.0
2014-10-21 12:00:00,110.76,111.0,110.73,110.95,41700.0,92.3108,92.5108,92.2858,92.4692,41700.0
2014-10-21 12:30:00,110.97,110.98,110.54,110.57,58300.0,92.4858,92.4942,92.1275,92.1525,58300.0
2014-10-21 13:00:00,110.58,110.79,110.54,110.79,41000.0,92.1608,92.3358,92.1275,92.3358,41000.0
2014-10-21 13:30:00,110.79,111.07,110.76,110.88,49200.0,92.3358,92.5692,92.3108,92.4108,49200.0
2014-10-21 14:00:00,110.9,111.28,110.86,111.2,49000.0,92.4275,92.7442,92.3941,92.6775,49000.0
2014-10-21 14:30:00,111.18,111.19,110.85,110.98,55800.0,92.6608,92.6692,92.3858,92.4942,55800.0
2014-10-21 15:00:00,110.99,111.49,110.96,111.48,90400.0,92.5025,92.9192,92.4775,92.9109,90400.0
2014-10-21 15:30:00,111.48,111.5,111.18,111.29,197600.0,92.9109,92.9275,92.6608,92.7525,197600.0
2014-10-22 09:30:00,111.07,111.35,110.13,110.9,77600.0,92.5692,92.8025,91.7857,92.4275,77600.0
2014-10-22 10:00:00,110.91,110.93,110.31,110.71,91700.0,92.4358,92.4525,91.9358,92.2691,91700.0
2014-10-22 10:30:00,110.66,111.02,110.44,110.98,78300.0,92.2275,92.5275,92.0441,92.4942,78300.0
2014-10-22 11:00:00,110.96,111.47,110.92,111.32,78600.0,92.4775,92.9025,92.4442,92.7775,78600.0
2014-10-22 11:30:00,111.34,111.61,111.14,111.16,66100.0,92.7942,93.0192,92.6275,92.6442,66100.0
2014-10-22 12:00:00,111.18,111.25,110.6,110.98,57900.0,92.6608,92.7192,92.1775,92.4942,57900.0
2014-10-22 12:30:00,110.93,110.95,110.52,110.77,78000.0,92.4525,92.4692,92.1108,92.3191,78000.0
2014-10-22 13:00:00,110.8,110.89,110.2,110.25,52000.0,92.3441,92.4192,91.8441,91.8858,52000.0
2014-10-22 13:30:00,110.21,110.27,109.81,109.93,91300.0,91.8524,91.9024,91.519,91.6191,91300.0
2014-10-22 14:00:00,109.86,109.95,109.48,109.48,70300.0,91.5607,91.6357,91.244,91.244,70300.0
2014-10-22 14:30:00,109.5,109.67,109.19,109.66,103900.0,91.2607,91.4024,91.0023,91.394,103900.0
2014-10-22 15:00:00,109.68,109.73,109.43,109.45,94700.0,91.4107,91.4524,91.2023,91.219,94700.0
2014-10-22 15:30:00,109.45,109.46,108.98,109.13,189200.0,91.219,91.2273,90.8273,90.9523,189200.0
2014-10-23 09:30:00,118.52,119.84,115.91,115.94,471800.0,98.7782,99.8784,96.603,96.628,471800.0
2014-10-23 10:00:00,115.91,116.9,115.75,116.06,275200.0,96.603,97.4281,96.4696,96.728,275200.0
2014-10-23 10:30:00,116.04,116.54,115.79,116.54,117900.0,96.7113,97.128,96.503,97.128,117900.0
2014-10-23 11:00:00,116.52,116.7,116.17,116.23,104000.0,97.1114,97.2614,96.8197,96.8697,104000.0
2014-10-23 11:30:00,116.24,116.37,115.98,116.17,75700.0,96.878,96.9864,96.6613,96.8197,75700.0
2014-10-23 12:00:00,116.14,116.67,116.13,116.67,86700.0,96.7947,97.2364,96.7863,97.2364,86700.0
2014-10-23 12:30:00,116.64,116.64,116.04,116.15,67300.0,97.2114,97.2114,96.7113,96.803,67300.0
2014-10-23 13:00:00,116.14,116.26,116.03,116.21,59200.0,96.7947,96.8947,96.703,96.853,59200.0
2014-10-23 13:30:00,116.18,116.8,116.03,116.8,91200.0,96.828,97.3447,96.703,97.3447,91200.0
2014-10-23 14:00:00,116.83,117.59,116.75,117.48,212500.0,97.3697,98.0031,97.3031,97.9115,212500.0
2014-10-23 14:30:00,117.49,117.96,117.01,117.25,174700.0,97.9198,98.3115,97.5197,97.7198,174700.0
2014-10-23 15:00:00,117.21,117.23,116.58,116.69,160700.0,97.6864,97.7031,97.1614,97.2531,160700.0
2014-10-23 15:30:00,116.68,117.24,116.29,116.38,315800.0,97.2447,97.7114,96.9197,96.9947,315800.0
2014-10-24 09:30:00,116.26,116.84,115.2,115.54,66900.0,96.8947,97.3781,96.0112,96.2946,66900.0
2014-10-24 10:00:00,115.59,116.1,115.43,115.83,87200.0,96.3363,96.7613,96.2029,96.5363,87200.0
2014-10-24 10:30:00,115.87,116.15,115.74,116.08,95800.0,96.5696,96.803,96.4613,96.7447,95800.0
2014-10-24 11:00:00,116.07,116.28,115.93,116.21,52300.0,96.7363,96.9113,96.6196,96.853,52300.0
2014-10-24 11:30:00,116.22,116.67,116.12,116.45,47800.0,96.8613,97.2364,96.778,97.053,47800.0
2014-10-24 12:00:00,116.48,116.83,116.39,116.64,48100.0,97.078,97.3697,97.003,97.2114,48100.0
2014-10-24 12:30:00,116.63,116.72,116.42,116.52,31100.0,97.203,97.2781,97.028,97.1114,31100.0
2014-10-24 13:00:00,116.49,116.69,116.41,116.6,30100.0,97.0864,97.2531,97.0197,97.178,30100.0
2014-10-24 13:30:00,116.62,116.84,116.55,116.68,41500.0,97.1947,97.3781,97.1364,97.2447,41500.0
2014-10-24 14:00:00,116.7,116.84,116.51,116.57,50700.0,97.2614,97.3781,97.103,97.153,50700.0
2014-10-24 14:30:00,116.58,116.62,116.18,116.24,93600.0,97.1614,97.1947,96.828,96.878,93600.0
2014-10-24 15:00:00,116.23,116.41,116.2,116.31,84900.0,96.8697,97.0197,96.8447,96.9363,84900.0
2014-10-24 15:30:00,116.31,116.65,116.22,116.54,203300.0,96.9363,97.2197,96.8613,97.128,203300.0
2014-10-27 09:30:00,116.43,116.43,115.35,116.0,81200.0,97.0364,97.0364,96.1363,96.678,81200.0
2014-10-27 10:00:00,116.08,117.07,115.59,116.98,119000.0,96.7447,97.5698,96.3363,97.4947,119000.0
2014-10-27 10:30:00,116.94,117.46,116.8,117.1,100900.0,97.4614,97.8948,97.3447,97.5948,100900.0
2014-10-27 11:00:00,117.13,117.21,116.81,117.01,52400.0,97.6198,97.6864,97.3531,97.5197,52400.0
2014-10-27 11:30:00,117.01,117.18,116.84,116.95,118900.0,97.5197,97.6614,97.3781,97.4697,118900.0
2014-10-27 12:00:00,116.92,117.15,116.84,116.98,44900.0,97.4447,97.6364,97.3781,97.4947,44900.0
2014-10-27 12:30:00,117.01,117.2,116.94,117.09,47400.0,97.5197,97.6781,97.4614,97.5864,47400.0
2014-10-27 13:00:00,117.11,117.51,117.06,117.21,69400.0,97.6031,97.9365,97.5614,97.6864,69400.0
2014-10-27 13:30:00,117.21,117.36,117.18,117.24,48800.0,97.6864,97.8114,97.6614,97.7114,48800.0
2014-10-27 14:00:00,117.26,117.63,117.18,117.2,59100.0,97.7281,98.0365,97.6614,97.6781,59100.0
2014-10-27 14:30:00,117.17,117.23,116.99,117.1,216300.0,97.6531,97.7031,97.5031,97.5948,216300.0
2014-10-27 15:00:00,117.12,117.4,117.07,117.1,119500.0,97.6114,97.8448,97.5698,97.5948,119500.0
2014-10-27 15:30:00,117.09,117.39,117.05,117.26,294300.0,97.5864,97.8365,97.5531,97.7281,294300.0
2014-10-28 09:30:00,122.85,126.04,122.15,123.62,323700.0,102.387,105.0456,101.8036,103.0287,323700.0
2014-10-28 10:00:00,123.74,124.14,122.22,122.78,172200.0,103.1287,103.4621,101.8619,102.3286,172200.0
2014-10-28 10:30:00,122.75,123.0,122.06,122.19,101400.0,102.3036,102.512,101.7286,101.8369,101400.0
2014-10-28 11:00:00,122.13,122.57,121.87,121.99,99400.0,101.7869,102.1536,101.5702,101.6702,99400.0
2014-10-28 11:30:00,122.02,122.21,121.72,121.91,91200.0,101.6952,101.8536,101.4452,101.6036,91200.0
2014-10-28 12:00:00,121.91,122.16,121.88,122.15,44700.0,101.6036,101.8119,101.5786,101.8036,44700.0
2014-10-28 12:30:00,122.14,122.19,121.59,121.72,37200.0,101.7952,101.8369,101.3369,101.4452,37200.0
2014-10-28 13:00:00,121.77,121.99,121.7,121.73,26500.0,101.4869,101.6702,101.4285,101.4535,26500.0
2014-10-28 13:30:00,121.77,121.83,121.36,121.65,59800.0,101.4869,101.5369,101.1452,101.3869,59800.0
2014-10-28 14:00:00,121.65,122.04,121.51,121.95,61400.0,101.3869,101.7119,101.2702,101.6369,61400.0
2014-10-28 14:30:00,121.97,122.4,121.82,122.2,91800.0,101.6536,102.0119,101.5286,101.8453,91800.0
2014-10-28 15:00:00,122.21,122.88,122.17,122.78,123000.0,101.8536,102.412,101.8203,102.3286,123000.0
2014-10-28 15:30:00,122.79,122.99,122.74,122.95,257600.0,102.337,102.5037,102.2953,102.4703,257600.0
2014-10-29 09:30:00,122.92,123.19,121.65,122.71,83500.0,102.4453,102.6704,101.3869,102.2703,83500.0
2014-10-29 10:00:00,122.69,123.08,122.35,122.93,50600.0,102.2536,102.5787,101.9703,102.4537,50600.0
2014-10-29 10:30:00,122.95,123.03,122.63,122.9,104800.0,102.4703,102.537,102.2036,102.4287,104800.0
2014-10-29 11:00:00,122.91,123.37,122.78,123.25,65700.0,102.437,102.8204,102.3286,102.7204,65700.0
2014-10-29 11:30:00,123.25,123.87,123.23,123.79,66400.0,102.7204,103.2371,102.7037,103.1704,66400.0
2014-10-29 12:00:00,123.78,124.12,123.68,124.03,88500.0,103.1621,103.4454,103.0787,103.3704,88500.0
2014-10-29 12:30:00,124.03,124.15,123.84,124.07,92900.0,103.3704,103.4704,103.2121,103.4038,92900.0
2014-10-29 13:00:00,124.06,124.06,123.86,123.94,30000.0,103.3954,103.3954,103.2288,103.2954,30000.0
2014-10-29 13:30:00,123.93,123.98,123.66,123.74,38600.0,103.2871,103.3288,103.0621,103.1287,38600.0
2014-10-29 14:00:00,123.74,123.97,123.21,123.74,181000.0,103.1287,103.3204,102.687,103.1287,181000.0
2014-10-29 14:30:00,123.77,123.94,123.46,123.87,87100.0,103.1537,103.2954,102.8954,103.2371,87100.0
2014-10-29 15:00:00,123.88,123.89,123.13,123.71,82000.0,103.2454,103.2538,102.6203,103.1037,82000.0
2014-10-29 15:30:00,123.75,124.18,123.72,123.96,165100.0,103.1371,103.4954,103.1121,103.3121,165100.0
2014-10-30 09:30:00,122.92,124.25,122.86,123.56,92400.0,102.4453,103.5538,102.3953,102.9787,92400.0
2014-10-30 10:00:00,123.5,123.63,123.03,123.57,85900.0,102.9287,103.0371,102.537,102.9871,85900.0
2014-10-30 10:30:00,123.59,123.95,123.4,123.88,89000.0,103.0037,103.3038,102.8454,103.2454,89000.0
2014-10-30 11:00:00,123.87,124.08,123.69,123.76,85200.0,103.2371,103.4121,103.0871,103.1454,85200.0
2014-10-30 11:30:00,123.78,124.15,123.71,124.14,60700.0,103.1621,103.4704,103.1037,103.4621,60700.0
2014-10-30 12:00:00,124.15,124.48,124.04,124.46,35800.0,103.4704,103.7455,103.3788,103.7288,35800.0
2014-10-30 12:30:00,124.46,124.52,124.24,124.27,24600.0,103.7288,103.7788,103.5455,103.5705,24600.0
2014-10-30 13:00:00,124.26,124.72,124.25,124.66,18600.0,103.5621,103.9455,103.5538,103.8955,18600.0
2014-10-30 13:30:00,124.66,125.0,121.0,124.91,41900.0,103.8955,104.1789,100.8451,104.1039,41900.0
2014-10-30 14:00:00,124.92,125.21,124.5,124.51,91600.0,104.1122,104.3539,103.7621,103.7705,91600.0
2014-10-30 14:30:00,124.51,124.9,124.27,124.41,111000.0,103.7705,104.0955,103.5705,103.6871,111000.0
2014-10-30 15:00:00,124.42,124.55,124.13,124.39,66300.0,103.6955,103.8038,103.4538,103.6705,66300.0
2014-10-30 15:30:00,124.42,124.71,124.35,124.67,122800.0,103.6955,103.9372,103.6371,103.9038,122800.0
2014-10-31 09:30:00,126.39,126.9,125.91,126.89,156600.0,105.3373,105.7624,104.9373,105.754,156600.0
2014-10-31 10:00:00,126.83,127.59,126.8,127.21,106200.0,105.704,106.3374,105.679,106.0207,106200.0
2014-10-31 10:30:00,127.24,127.28,126.81,126.89,61700.0,106.0457,106.0791,105.6874,105.754,61700.0
2014-10-31 11:00:00,126.83,126.91,126.46,126.56,42500.0,105.704,105.7707,105.3957,105.479,42500.0
2014-10-31 11:30:00,126.55,127.1,126.52,126.88,94400.0,105.4707,105.9291,105.4457,105.7457,94400.0
2014-10-31 12:00:00,126.82,126.86,126.59,126.79,69300.0,105.6957,105.729,105.504,105.6707,69300.0
2014-10-31 12:30:00,126.79,126.92,126.68,126.92,33500.0,105.6707,105.779,105.579,105.779,33500.0
2014-10-31 13:00:00,126.94,127.07,126.93,127.02,27600.0,105.7957,105.9041,105.7874,105.8624,27600.0
2014-10-31 13:30:00,127.02,127.07,126.9,126.97,53300.0,105.8624,105.9041,105.7624,105.8207,53300.0
2014-10-31 14:00:00,126.95,127.05,126.71,126.8,82000.0,105.8041,105.8874,105.604,105.679,82000.0
2014-10-31 14:30:00,126.8,127.09,126.73,127.07,61900.0,105.679,105.9207,105.6207,105.9041,61900.0
2014-10-31 15:00:00,127.06,127.06,126.76,126.87,122800.0,105.8957,105.8957,105.6457,105.7374,122800.0
2014-10-31 15:30:00,126.87,127.06,126.78,127.0,313700.0,105.7374,105.8957,105.6624,105.8457,313700.0
2014-11-03 09:30:00,127.42,127.67,125.93,126.38,107300.0,106.1958,106.4041,104.954,105.329,107300.0
2014-11-03 10:00:00,126.37,126.95,126.06,126.2,95900.0,105.3207,105.8041,105.0623,105.179,95900.0
2014-11-03 10:30:00,126.2,126.35,125.77,126.07,49600.0,105.179,105.304,104.8206,105.0706,49600.0
2014-11-03 11:00:00,126.09,126.63,125.99,126.63,89300.0,105.0873,105.5374,105.004,105.5374,89300.0
2014-11-03 11:30:00,126.59,126.86,126.48,126.84,43700.0,105.504,105.729,105.4123,105.7124,43700.0
2014-11-03 12:00:00,126.84,127.0,126.59,127.0,44400.0,105.7124,105.8457,105.504,105.8457,44400.0
2014-11-03 12:30:00,127.01,127.44,126.83,127.4,39800.0,105.8541,106.2124,105.704,106.1791,39800.0
2014-11-03 13:00:00,127.38,127.69,127.28,127.65,54700.0,106.1624,106.4208,106.0791,106.3875,54700.0
2014-11-03 13:30:00,127.64,127.69,127.46,127.54,37100.0,106.3791,106.4208,106.2291,106.2958,37100.0
2014-11-03 14:00:00,127.53,127.56,127.07,127.11,52400.0,106.2874,106.3124,105.9041,105.9374,52400.0
2014-11-03 14:30:00,127.08,127.08,126.42,126.56,67700.0,105.9124,105.9124,105.3623,105.479,67700.0
2014-11-03 15:00:00,126.52,126.8,126.4,126.46,90200.0,105.4457,105.679,105.3457,105.3957,90200.0
2014-11-03 15:30:00,126.45,126.85,126.43,126.73,129400.0,105.3873,105.7207,105.3707,105.6207,129400.0
2014-11-04 09:30:00,126.76,126.99,125.92,126.58,108300.0,105.6457,105.8374,104.9456,105.4957,108300.0
2014-11-04 10:00:00,126.63,126.74,126.1,126.13,83800.0,105.5374,105.629,105.0956,105.1206,83800.0
2014-11-04 10:30:00,126.01,126.1,125.74,125.84,69500.0,105.0206,105.0956,104.7956,104.8789,69500.0
2014-11-04 11:00:00,125.82,126.05,125.34,126.05,70900.0,104.8623,105.054,104.4622,105.054,70900.0
2014-11-04 11:30:00,125.99,126.23,125.91,126.13,49000.0,105.004,105.204,104.9373,105.1206,49000.0
2014-11-04 12:00:00,126.15,126.45,126.15,126.3,27000.0,105.1373,105.3873,105.1373,105.2623,27000.0
2014-11-04 12:30:00,126.29,126.52,126.03,126.21,34500.0,105.254,105.4457,105.0373,105.1873,34500.0
2014-11-04 13:00:00,126.2,126.41,126.05,126.22,31400.0,105.179,105.354,105.054,105.1956,31400.0
2014-11-04 13:30:00,126.17,126.58,126.04,126.49,32700.0,105.154,105.4957,105.0456,105.4207,32700.0
2014-11-04 14:00:00,126.47,126.55,126.06,126.08,45800.0,105.404,105.4707,105.0623,105.079,45800.0
2014-11-04 14:30:00,126.11,126.27,125.94,126.18,71600.0,105.104,105.2373,104.9623,105.1623,71600.0
2014-11-04 15:00:00,126.24,126.36,126.09,126.22,55700.0,105.2123,105.3123,105.0873,105.1956,55700.0
2014-11-04 15:30:00,126.22,126.49,126.18,126.33,117600.0,105.1956,105.4207,105.1623,105.2873,117600.0
2014-11-05 09:30:00,126.78,127.85,126.09,127.83,97900.0,105.6624,106.5541,105.0873,106.5375,97900.0
2014-11-05 10:00:00,127.81,127.81,127.25,127.33,56300.0,106.5208,106.5208,106.0541,106.1208,56300.0
2014-11-05 10:30:00,127.28,127.45,127.16,127.31,43900.0,106.0791,106.2208,105.9791,106.1041,43900.0
2014-11-05 11:00:00,127.37,127.52,127.17,127.18,36700.0,106.1541,106.2791,105.9874,105.9957,36700.0
2014-11-05 11:30:00,127.17,127.52,127.11,127.51,48800.0,105.9874,106.2791,105.9374,106.2708,48800.0
2014-11-05 12:00:00,127.53,127.63,127.36,127.42,22400.0,106.2874,106.3708,106.1458,106.1958,22400.0
2014-11-05 12:30:00,127.41,127.5,127.33,127.33,18000.0,106.1874,106.2624,106.1208,106.1208,18000.0
2014-11-05 13:00:00,127.36,127.51,127.28,127.34,76800.0,106.1458,106.2708,106.0791,106.1291,76800.0
2014-11-05 13:30:00,127.34,127.41,127.06,127.26,50500.0,106.1291,106.1874,105.8957,106.0624,50500.0
2014-11-05 14:00:00,127.28,127.82,127.22,127.81,44500.0,106.0791,106.5291,106.0291,106.5208,44500.0
2014-11-05 14:30:00,127.79,127.8,127.53,127.72,47200.0,106.5041,106.5125,106.2874,106.4458,47200.0
2014-11-05 15:00:00,127.75,127.85,127.57,127.63,44700.0,106.4708,106.5541,106.3208,106.3708,44700.0
2014-11-05 15:30:00,127.6,127.86,127.54,127.73,88500.0,106.3458,106.5625,106.2958,106.4541,88500.0
2014-11-06 09:30:00,127.82,128.69,127.5,127.94,69400.0,107.0536,107.7823,106.7856,107.1541,69400.0
2014-11-06 10:00:00,128.0,128.25,127.59,128.17,85800.0,107.2044,107.4138,106.861,107.3468,85800.0
2014-11-06 10:30:00,128.15,128.55,127.94,128.33,49100.0,107.33,107.665,107.1541,107.4808,49100.0
2014-11-06 11:00:00,128.32,128.59,128.21,128.32,48900.0,107.4724,107.6985,107.3803,107.4724,48900.0
2014-11-06 11:30:00,128.33,128.51,128.2,128.41,45100.0,107.4808,107.6315,107.3719,107.5478,45100.0
2014-11-06 12:00:00,128.37,128.49,128.21,128.4,28900.0,107.5143,107.6148,107.3803,107.5394,28900.0
2014-11-06 12:30:00,128.36,128.39,128.13,128.28,24100.0,107.5059,107.531,107.3133,107.4389,24100.0
2014-11-06 13:00:00,128.29,128.35,127.98,128.1,38500.0,107.4473,107.4975,107.1876,107.2881,38500.0
2014-11-06 13:30:00,128.08,128.2,127.99,128.12,50800.0,107.2714,107.3719,107.196,107.3049,50800.0
2014-11-06 14:00:00,128.12,128.14,127.77,127.82,38000.0,107.3049,107.3216,107.0117,107.0536,38000.0
2014-11-06 14:30:00,127.82,127.94,127.68,127.92,48700.0,107.0536,107.1541,106.9364,107.1374,48700.0
2014-11-06 15:00:00,127.95,127.95,127.67,127.74,58500.0,107.1625,107.1625,106.928,106.9866,58500.0
2014-11-06 15:30:00,127.75,128.0,127.75,127.94,246600.0,106.995,107.2044,106.995,107.1541,246600.0
2014-11-07 09:30:00,127.94,128.7,127.76,127.76,74600.0,107.1541,107.7907,107.0034,107.0034,74600.0
2014-11-07 10:00:00,127.76,127.92,127.6,127.68,65200.0,107.0034,107.1374,106.8694,106.9364,65200.0
2014-11-07 10:30:00,127.68,128.0,127.51,127.94,63200.0,106.9364,107.2044,106.794,107.1541,63200.0
2014-11-07 11:00:00,128.0,128.16,127.89,127.91,25800.0,107.2044,107.3384,107.1123,107.129,25800.0
2014-11-07 11:30:00,127.94,128.07,127.79,127.94,20900.0,107.1541,107.263,107.0285,107.1541,20900.0
2014-11-07 12:00:00,127.92,127.99,127.86,127.86,23700.0,107.1374,107.196,107.0871,107.0871,23700.0
2014-11-07 12:30:00,127.86,128.1,127.83,128.08,56000.0,107.0871,107.2881,107.062,107.2714,56000.0
2014-11-07 13:00:00,128.08,128.31,127.88,128.23,46400.0,107.2714,107.464,107.1039,107.397,46400.0
2014-11-07 13:30:00,128.24,128.33,128.12,128.29,40800.0,107.4054,107.4808,107.3049,107.4473,40800.0
2014-11-07 14:00:00,128.31,128.36,128.11,128.11,46100.0,107.464,107.5059,107.2965,107.2965,46100.0
2014-11-07 14:30:00,128.12,128.16,127.83,127.85,40600.0,107.3049,107.3384,107.062,107.0787,40600.0
2014-11-07 15:00:00,127.87,128.15,127.87,128.09,55500.0,107.0955,107.33,107.0955,107.2798,55500.0
2014-11-07 15:30:00,128.09,128.51,128.06,128.48,151600.0,107.2798,107.6315,107.2546,107.6064,151600.0
2014-11-10 09:30:00,128.47,129.05,128.23,128.9,51200.0,107.598,108.0838,107.397,107.9582,51200.0
2014-11-10 10:00:00,128.94,128.98,128.27,128.27,49100.0,107.9917,108.0252,107.4305,107.4305,49100.0
2014-11-10 10:30:00,128.27,128.72,128.25,128.65,13900.0,107.4305,107.8074,107.4138,107.7488,13900.0
2014-11-10 11:00:00,128.62,128.72,128.48,128.61,31400.0,107.7237,107.8074,107.6064,107.7153,31400.0
2014-11-10 11:30:00,128.65,128.86,128.35,128.35,33900.0,107.7488,107.9247,107.4975,107.4975,33900.0
2014-11-10 12:00:00,128.33,128.52,128.12,128.21,17800.0,107.4808,107.6399,107.3049,107.3803,17800.0
2014-11-10 12:30:00,128.17,128.24,127.96,128.15,22500.0,107.3468,107.4054,107.1709,107.33,22500.0
2014-11-10 13:00:00,128.14,128.33,128.06,128.22,14100.0,107.3216,107.4808,107.2546,107.3886,14100.0
2014-11-10 13:30:00,128.22,128.26,127.95,128.0,11900.0,107.3886,107.4221,107.1625,107.2044,11900.0
2014-11-10 14:00:00,127.98,128.16,127.94,128.09,20000.0,107.1876,107.3384,107.1541,107.2798,20000.0
2014-11-10 14:30:00,128.08,128.37,128.06,128.32,48900.0,107.2714,107.5143,107.2546,107.4724,48900.0
2014-11-10 15:00:00,128.31,128.32,128.11,128.29,39600.0,107.464,107.4724,107.2965,107.4473,39600.0
2014-11-10 15:30:00,128.3,128.42,128.22,128.42,80700.0,107.4556,107.5561,107.3886,107.5561,80700.0
2014-11-11 09:30:00,128.29,129.0,128.17,128.67,44800.0,107.4473,108.0419,107.3468,107.7655,44800.0
2014-11-11 10:00:00,128.71,128.97,128.6,128.89,22100.0,107.799,108.0168,107.7069,107.9498,22100.0
2014-11-11 10:30:00,128.89,128.98,128.61,128.88,45700.0,107.9498,108.0252,107.7153,107.9414,45700.0
2014-11-11 11:00:00,128.81,128.88,128.64,128.64,24700.0,107.8828,107.9414,107.7404,107.7404,24700.0
2014-11-11 11:30:00,128.6,128.65,128.34,128.34,41600.0,107.7069,107.7488,107.4891,107.4891,41600.0
2014-11-11 12:00:00,128.34,128.34,127.59,127.67,26900.0,107.4891,107.4891,106.861,106.928,26900.0
2014-11-11 12:30:00,127.64,127.72,127.6,127.68,16500.0,106.9029,106.9699,106.8694,106.9364,16500.0
2014-11-11 13:00:00,127.73,127.75,127.65,127.73,34600.0,106.9782,106.995,106.9112,106.9782,34600.0
2014-11-11 13:30:00,127.73,127.88,127.67,127.67,48100.0,106.9782,107.1039,106.928,106.928,48100.0
2014-11-11 14:00:00,127.67,128.0,127.66,127.99,61900.0,106.928,107.2044,106.9196,107.196,61900.0
2014-11-11 14:30:00,127.99,128.12,127.97,128.02,28400.0,107.196,107.3049,107.1793,107.2211,28400.0
2014-11-11 15:00:00,128.03,128.17,127.94,128.01,34300.0,107.2295,107.3468,107.1541,107.2128,34300.0
2014-11-11 15:30:00,128.0,128.35,127.92,128.08,120900.0,107.2044,107.4975,107.1374,107.2714,120900.0
2014-11-12 09:30:00,127.64,128.77,127.47,128.44,78700.0,106.9029,107.8493,106.7605,107.5729,78700.0
2014-11-12 10:00:00,128.45,129.17,128.43,128.99,83300.0,107.5813,108.1843,107.5645,108.0335,83300.0
2014-11-12 10:30:00,129.0,129.0,128.49,128.57,32500.0,108.0419,108.0419,107.6148,107.6818,32500.0
2014-11-12 11:00:00,128.5,128.75,128.41,128.61,89000.0,107.6231,107.8325,107.5478,107.7153,89000.0
2014-11-12 11:30:00,128.62,128.85,128.48,128.78,19400.0,107.7237,107.9163,107.6064,107.8577,19400.0
2014-11-12 12:00:00,128.77,128.85,128.57,128.67,21400.0,107.8493,107.9163,107.6818,107.7655,21400.0
2014-11-12 12:30:00,128.58,128.7,128.48,128.68,14900.0,107.6901,107.7907,107.6064,107.7739,14900.0
2014-11-12 13:00:00,128.69,128.93,128.6,128.93,17900.0,107.7823,107.9833,107.7069,107.9833,17900.0
2014-11-12 13:30:00,128.98,129.03,128.81,128.91,27200.0,108.0252,108.067,107.8828,107.9665,27200.0
2014-11-12 14:00:00,128.89,129.26,128.88,129.16,29000.0,107.9498,108.2597,107.9414,108.1759,29000.0
2014-11-12 14:30:00,129.16,129.17,128.73,128.75,25100.0,108.1759,108.1843,107.8158,107.8325,25100.0
2014-11-12 15:00:00,128.75,128.9,128.66,128.85,27600.0,107.8325,107.9582,107.7572,107.9163,27600.0
2014-11-12 15:30:00,128.85,128.96,128.51,128.57,96200.0,107.9163,108.0084,107.6315,107.6818,96200.0
2014-11-13 09:30:00,128.59,129.07,128.5,128.73,40600.0,107.6985,108.1005,107.6231,107.8158,40600.0
2014-11-13 10:00:00,128.74,128.94,128.46,128.89,33500.0,107.8242,107.9917,107.5896,107.9498,33500.0
2014-11-13 10:30:00,128.89,128.89,128.51,128.62,24000.0,107.9498,107.9498,107.6315,107.7237,24000.0
2014-11-13 11:00:00,128.59,128.59,127.86,127.86,27400.0,107.6985,107.6985,107.0871,107.0871,27400.0
2014-11-13 11:30:00,127.88,127.88,127.28,127.28,66900.0,107.1039,107.1039,106.6014,106.6014,66900.0
2014-11-13 12:00:00,127.32,127.48,127.05,127.37,84100.0,106.6349,106.7689,106.4087,106.6767,84100.0
2014-11-13 12:30:00,127.39,127.72,127.3,127.63,80000.0,106.6935,106.9699,106.6181,106.8945,80000.0
2014-11-13 13:00:00,127.59,127.59,127.05,127.14,79000.0,106.861,106.861,106.4087,106.4841,79000.0
2014-11-13 13:30:00,127.11,127.22,126.72,127.22,128300.0,106.459,106.5511,106.1323,106.5511,128300.0
2014-11-13 14:00:00,127.22,127.31,126.78,126.9,53100.0,106.5511,106.6265,106.1826,106.2831,53100.0
2014-11-13 14:30:00,126.9,127.14,126.83,126.95,108500.0,106.2831,106.4841,106.2245,106.325,108500.0
2014-11-13 15:00:00,126.95,127.19,126.89,126.91,79700.0,106.325,106.526,106.2747,106.2915,79700.0
2014-11-13 15:30:00,126.89,127.34,126.76,126.93,211700.0,106.2747,106.6516,106.1658,106.3082,211700.0
2014-11-14 09:30:00,126.75,128.0,126.75,127.74,73200.0,106.1575,107.2044,106.1575,106.9866,73200.0
2014-11-14 10:00:00,127.78,128.24,127.73,128.13,54300.0,107.0201,107.4054,106.9782,107.3133,54300.0
2014-11-14 10:30:00,128.16,128.43,128.05,128.27,50100.0,107.3384,107.5645,107.2463,107.4305,50100.0
2014-11-14 11:00:00,128.31,128.5,128.14,128.23,46600.0,107.464,107.6231,107.3216,107.397,46600.0
2014-11-14 11:30:00,128.26,128.29,128.11,128.27,30500.0,107.4221,107.4473,107.2965,107.4305,30500.0
2014-11-14 12:00:00,128.27,128.4,128.16,128.23,26200.0,107.4305,107.5394,107.3384,107.397,26200.0
2014-11-14 12:30:00,128.27,128.41,128.16,128.28,25100.0,107.4305,107.5478,107.3384,107.4389,25100.0
2014-11-14 13:00:00,128.25,128.3,128.15,128.16,28000.0,107.4138,107.4556,107.33,107.3384,28000.0
2014-11-14 13:30:00,128.18,128.48,128.16,128.36,50400.0,107.3551,107.6064,107.3384,107.5059,50400.0
2014-11-14 14:00:00,128.31,128.52,128.24,128.51,43500.0,107.464,107.6399,107.4054,107.6315,43500.0
2014-11-14 14:30:00,128.51,128.52,128.25,128.28,43000.0,107.6315,107.6399,107.4138,107.4389,43000.0
2014-11-14 15:00:00,128.27,128.41,128.25,128.38,58700.0,107.4305,107.5478,107.4138,107.5226,58700.0
2014-11-14 15:30:00,128.39,128.47,128.18,128.43,110900.0,107.531,107.598,107.3551,107.5645,110900.0
2014-11-17 09:30:00,127.79,128.4,127.79,128.4,72600.0,107.0285,107.5394,107.0285,107.5394,72600.0
2014-11-17 10:00:00,128.43,128.62,128.05,128.57,75600.0,107.5645,107.7237,107.2463,107.6818,75600.0
2014-11-17 10:30:00,128.61,128.62,128.34,128.61,55100.0,107.7153,107.7237,107.4891,107.7153,55100.0
2014-11-17 11:00:00,128.65,128.86,128.44,128.44,50000.0,107.7488,107.9247,107.5729,107.5729,50000.0
2014-11-17 11:30:00,128.38,128.53,128.27,128.39,68600.0,107.5226,107.6483,107.4305,107.531,68600.0
2014-11-17 12:00:00,128.4,128.62,128.3,128.62,24900.0,107.5394,107.7237,107.4556,107.7237,24900.0
2014-11-17 12:30:00,128.63,128.71,128.47,128.55,28800.0,107.732,107.799,107.598,107.665,28800.0
2014-11-17 13:00:00,128.57,128.98,128.54,128.91,33600.0,107.6818,108.0252,107.6566,107.9665,33600.0
2014-11-17 13:30:00,128.92,128.96,128.81,128.93,49300.0,107.9749,108.0084,107.8828,107.9833,49300.0
2014-11-17 14:00:00,128.91,128.99,128.85,128.94,43400.0,107.9665,108.0335,107.9163,107.9917,43400.0
2014-11-17 14:30:00,128.93,129.0,128.82,128.85,172700.0,107.9833,108.0419,107.8912,107.9163,172700.0
2014-11-17 15:00:00,128.83,128.86,128.54,128.81,82000.0,107.8995,107.9247,107.6566,107.8828,82000.0
2014-11-17 15:30:00,128.8,128.83,128.43,128.56,187100.0,107.8744,107.8995,107.5645,107.6734,187100.0
2014-11-18 09:30:00,128.85,130.39,128.43,129.99,180600.0,107.9163,109.2061,107.5645,108.8711,180600.0
2014-11-18 10:00:00,130.03,130.43,129.92,130.05,170600.0,108.9046,109.2396,108.8124,108.9213,170600.0
2014-11-18 10:30:00,130.02,130.42,129.91,130.39,118300.0,108.8962,109.2312,108.8041,109.2061,118300.0
2014-11-18 11:00:00,130.38,130.63,130.28,130.31,96800.0,109.1977,109.4071,109.114,109.1391,96800.0
2014-11-18 11:30:00,130.28,130.87,130.27,130.76,86400.0,109.114,109.6081,109.1056,109.516,86400.0
2014-11-18 12:00:00,130.75,130.75,130.12,130.12,40400.0,109.5076,109.5076,108.98,108.98,40400.0
2014-11-18 12:30:00,130.12,130.31,130.12,130.31,35600.0,108.98,109.1391,108.98,109.1391,35600.0
2014-11-18 13:00:00,130.31,130.37,130.15,130.33,30000.0,109.1391,109.1893,109.0051,109.1558,30000.0
2014-11-18 13:30:00,130.33,130.33,130.22,130.27,32600.0,109.1558,109.1558,109.0637,109.1056,32600.0
2014-11-18 14:00:00,130.27,130.77,130.24,130.61,65100.0,109.1056,109.5243,109.0805,109.3903,65100.0
2014-11-18 14:30:00,130.6,130.78,130.48,130.56,64000.0,109.382,109.5327,109.2815,109.3485,64000.0
2014-11-18 15:00:00,130.53,130.77,130.48,130.59,46700.0,109.3233,109.5243,109.2815,109.3736,46700.0
2014-11-18 15:30:00,130.6,130.78,130.39,130.41,161600.0,109.382,109.5327,109.2061,109.2228,161600.0
2014-11-19 09:30:00,130.11,130.11,128.71,129.14,184100.0,108.9716,108.9716,107.799,108.1592,184100.0
2014-11-19 10:00:00,129.19,129.33,128.89,129.02,169500.0,108.201,108.3183,107.9498,108.0587,169500.0
2014-11-19 10:30:00,129.02,129.09,128.5,128.74,52100.0,108.0587,108.1173,107.6231,107.8242,52100.0
2014-11-19 11:00:00,128.69,128.87,128.6,128.68,48800.0,107.7823,107.933,107.7069,107.7739,48800.0
2014-11-19 11:30:00,128.7,129.01,128.63,128.97,81000.0,107.7907,108.0503,107.732,108.0168,81000.0
2014-11-19 12:00:00,128.99,129.05,128.92,128.97,93700.0,108.0335,108.0838,107.9749,108.0168,93700.0
2014-11-19 12:30:00,128.97,129.09,128.9,129.06,144200.0,108.0168,108.1173,107.9582,108.0922,144200.0
2014-11-19 13:00:00,129.06,129.08,128.92,128.97,46600.0,108.0922,108.1089,107.9749,108.0168,46600.0
2014-11-19 13:30:00,128.97,129.05,128.9,128.94,53400.0,108.0168,108.0838,107.9582,107.9917,53400.0
2014-11-19 14:00:00,128.92,129.31,128.69,128.9,147000.0,107.9749,108.3015,107.7823,107.9582,147000.0
2014-11-19 14:30:00,128.9,129.0,128.66,128.91,59100.0,107.9582,108.0419,107.7572,107.9665,59100.0
2014-11-19 15:00:00,128.9,129.26,128.79,129.09,102300.0,107.9582,108.2597,107.866,108.1173,102300.0
2014-11-19 15:30:00,129.09,129.27,129.02,129.23,301600.0,108.1173,108.268,108.0587,108.2345,301600.0
2014-11-20 09:30:00,128.24,129.15,128.13,129.03,101100.0,107.4054,108.1675,107.3133,108.067,101100.0
2014-11-20 10:00:00,129.01,129.57,129.01,129.53,127500.0,108.0503,108.5193,108.0503,108.4858,127500.0
2014-11-20 10:30:00,129.53,130.2,129.51,130.01,64400.0,108.4858,109.047,108.4691,108.8878,64400.0
2014-11-20 11:00:00,130.0,130.55,129.98,130.21,72000.0,108.8794,109.3401,108.8627,109.0553,72000.0
2014-11-20 11:30:00,130.18,130.62,130.16,130.26,77600.0,109.0302,109.3987,109.0135,109.0972,77600.0
2014-11-20 12:00:00,130.3,130.51,130.24,130.42,41600.0,109.1307,109.3066,109.0805,109.2312,41600.0
2014-11-20 12:30:00,130.42,130.6,130.29,130.35,36900.0,109.2312,109.382,109.1223,109.1726,36900.0
2014-11-20 13:00:00,130.34,130.45,130.18,130.25,26000.0,109.1642,109.2563,109.0302,109.0888,26000.0
2014-11-20 13:30:00,130.27,130.47,130.24,130.39,40000.0,109.1056,109.2731,109.0805,109.2061,40000.0
2014-11-20 14:00:00,130.39,130.59,130.39,130.4,49200.0,109.2061,109.3736,109.2061,109.2145,49200.0
2014-11-20 14:30:00,130.4,130.41,130.16,130.2,46800.0,109.2145,109.2228,109.0135,109.047,46800.0
2014-11-20 15:00:00,130.1,130.25,130.0,130.14,52200.0,108.9632,109.0888,108.8794,108.9967,52200.0
2014-11-20 15:30:00,130.14,130.44,130.12,130.42,120000.0,108.9967,109.248,108.98,109.2312,120000.0
2014-11-21 09:30:00,131.21,133.22,131.21,133.05,181700.0,109.8929,111.5763,109.8929,111.4339,181700.0
2014-11-21 10:00:00,133.08,133.24,132.5,132.51,83900.0,111.4591,111.5931,110.9733,110.9817,83900.0
2014-11-21 10:30:00,132.52,132.57,132.3,132.42,78500.0,110.99,111.0319,110.8058,110.9063,78500.0
2014-11-21 11:00:00,132.43,132.43,132.0,132.04,91300.0,110.9147,110.9147,110.5545,110.588,91300.0
2014-11-21 11:30:00,132.06,132.11,131.88,131.94,69000.0,110.6048,110.6466,110.454,110.5043,69000.0
2014-11-21 12:00:00,131.92,132.16,131.88,132.0,53700.0,110.4875,110.6885,110.454,110.5545,53700.0
2014-11-21 12:30:00,132.01,132.03,131.47,131.52,51400.0,110.5629,110.5796,110.1106,110.1525,51400.0
2014-11-21 13:00:00,131.52,131.54,130.93,130.98,58000.0,110.1525,110.1693,109.6584,109.7002,58000.0
2014-11-21 13:30:00,131.0,131.03,130.71,130.72,70200.0,109.717,109.7421,109.4741,109.4825,70200.0
2014-11-21 14:00:00,130.75,131.04,130.7,130.83,51200.0,109.5076,109.7505,109.4657,109.5746,51200.0
2014-11-21 14:30:00,130.83,130.97,130.66,130.87,37500.0,109.5746,109.6919,109.4322,109.6081,37500.0
2014-11-21 15:00:00,130.91,131.27,130.9,131.25,81700.0,109.6416,109.9431,109.6332,109.9264,81700.0
2014-11-21 15:30:00,131.26,131.68,131.21,131.61,265200.0,109.9347,110.2865,109.8929,110.2279,265200.0
2014-11-24 09:30:00,132.43,132.65,131.64,132.26,85500.0,110.9147,111.0989,110.253,110.7723,85500.0
2014-11-24 10:00:00,132.26,132.58,131.93,132.39,87500.0,110.7723,111.0403,110.4959,110.8812,87500.0
2014-11-24 10:30:00,132.41,132.42,132.18,132.26,40300.0,110.8979,110.9063,110.7053,110.7723,40300.0
2014-11-24 11:00:00,132.25,132.55,132.24,132.51,60300.0,110.7639,111.0152,110.7555,110.9817,60300.0
2014-11-24 11:30:00,132.54,132.87,132.54,132.79,41100.0,111.0068,111.2832,111.0068,111.2162,41100.0
2014-11-24 12:00:00,132.77,132.79,132.61,132.67,31300.0,111.1994,111.2162,111.0654,111.1157,31300.0
2014-11-24 12:30:00,132.68,132.78,132.31,132.4,30400.0,111.124,111.2078,110.8142,110.8895,30400.0
2014-11-24 13:00:00,132.39,132.58,132.31,132.55,26900.0,110.8812,111.0403,110.8142,111.0152,26900.0
2014-11-24 13:30:00,132.53,132.56,132.33,132.42,25400.0,110.9984,111.0235,110.8309,110.9063,25400.0
2014-11-24 14:00:00,132.46,132.71,132.46,132.56,39300.0,110.9398,111.1492,110.9398,111.0235,39300.0
2014-11-24 14:30:00,132.55,132.57,132.41,132.45,40900.0,111.0152,111.0319,110.8979,110.9314,40900.0
2014-11-24 15:00:00,132.46,132.57,132.43,132.52,49800.0,110.9398,111.0319,110.9147,110.99,49800.0
2014-11-24 15:30:00,132.53,132.65,132.44,132.64,85400.0,110.9984,111.0989,110.923,111.0905,85400.0
2014-11-25 09:30:00,132.86,133.05,131.89,132.23,112800.0,111.2748,111.4339,110.4624,110.7471,112800.0
2014-11-25 10:00:00,132.19,132.32,131.51,132.09,111300.0,110.7136,110.8225,110.1441,110.6299,111300.0
2014-11-25 10:30:00,132.08,132.58,132.08,132.35,130100.0,110.6215,111.0403,110.6215,110.8477,130100.0
2014-11-25 11:00:00,132.34,132.43,132.05,132.09,45200.0,110.8393,110.9147,110.5964,110.6299,45200.0
2014-11-25 11:30:00,132.1,132.78,132.04,132.78,54000.0,110.6383,111.2078,110.588,111.2078,54000.0
2014-11-25 12:00:00,132.83,133.05,132.79,133.0,66000.0,111.2497,111.4339,111.2162,111.3921,66000.0
2014-11-25 12:30:00,133.0,133.28,132.89,133.14,51300.0,111.3921,111.6266,111.2999,111.5093,51300.0
2014-11-25 13:00:00,133.1,133.2,133.03,133.15,50500.0,111.4758,111.5596,111.4172,111.5177,50500.0
2014-11-25 13:30:00,133.11,133.37,132.98,133.37,47300.0,111.4842,111.7019,111.3753,111.7019,47300.0
2014-11-25 14:00:00,133.36,133.41,133.04,133.19,60300.0,111.6936,111.7354,111.4256,111.5512,60300.0
2014-11-25 14:30:00,133.21,133.28,132.78,132.87,62500.0,111.5679,111.6266,111.2078,111.2832,62500.0
2014-11-25 15:00:00,132.87,133.15,132.87,133.0,70700.0,111.2832,111.5177,111.2832,111.3921,70700.0
2014-11-25 15:30:00,133.0,133.22,132.75,132.81,136000.0,111.3921,111.5763,111.1827,111.2329,136000.0
2014-11-26 09:30:00,132.25,132.59,131.44,132.05,70500.0,110.7639,111.0487,110.0855,110.5964,70500.0
2014-11-26 10:00:00,132.05,132.59,131.89,132.59,45800.0,110.5964,111.0487,110.4624,111.0487,45800.0
2014-11-26 10:30:00,132.6,132.62,131.91,132.15,44900.0,111.057,111.0738,110.4791,110.6801,44900.0
2014-11-26 11:00:00,132.15,132.15,131.77,131.87,48800.0,110.6801,110.6801,110.3619,110.4456,48800.0
2014-11-26 11:30:00,131.86,131.88,131.63,131.67,24700.0,110.4373,110.454,110.2446,110.2781,24700.0
2014-11-26 12:00:00,131.64,131.78,131.61,131.78,24200.0,110.253,110.3703,110.2279,110.3703,24200.0
2014-11-26 12:30:00,131.78,131.91,131.73,131.86,27700.0,110.3703,110.4791,110.3284,110.4373,27700.0
2014-11-26 13:00:00,131.9,131.92,131.82,131.9,29200.0,110.4708,110.4875,110.4038,110.4708,29200.0
2014-11-26 13:30:00,131.91,131.91,131.58,131.61,18200.0,110.4791,110.4791,110.2028,110.2279,18200.0
2014-11-26 14:00:00,131.59,131.73,131.54,131.57,27700.0,110.2111,110.3284,110.1693,110.1944,27700.0
2014-11-26 14:30:00,131.57,131.62,131.47,131.54,29400.0,110.1944,110.2363,110.1106,110.1693,29400.0
2014-11-26 15:00:00,131.52,131.74,131.4,131.68,34800.0,110.1525,110.3368,110.052,110.2865,34800.0
2014-11-26 15:30:00,131.67,131.87,131.63,131.69,108100.0,110.2781,110.4456,110.2446,110.2949,108100.0
2014-11-28 09:30:00,131.32,131.34,129.14,129.58,126800.0,109.985,110.0017,108.1592,108.5277,126800.0
2014-11-28 10:00:00,129.56,129.57,128.97,129.06,77200.0,108.5109,108.5193,108.0168,108.0922,77200.0
2014-11-28 10:30:00,129.09,129.21,128.57,128.74,74700.0,108.1173,108.2178,107.6818,107.8242,74700.0
2014-11-28 11:00:00,128.73,128.92,128.42,128.64,94700.0,107.8158,107.9749,107.5561,107.7404,94700.0
2014-11-28 11:30:00,128.64,128.88,128.54,128.56,84700.0,107.7404,107.9414,107.6566,107.6734,84700.0
2014-11-28 12:00:00,128.56,128.9,128.27,128.89,82300.0,107.6734,107.9582,107.4305,107.9498,82300.0
2014-11-28 12:30:00,128.89,129.14,128.68,129.03,120900.0,107.9498,108.1592,107.7739,108.067,120900.0
2014-12-01 09:30:00,129.19,129.62,127.33,127.5,132200.0,108.201,108.5612,106.6432,106.7856,132200.0
2014-12-01 10:00:00,127.53,128.26,127.34,128.22,95200.0,106.8107,107.4221,106.6516,107.3886,95200.0
2014-12-01 10:30:00,128.22,128.28,127.21,127.24,66100.0,107.3886,107.4389,106.5427,106.5679,66100.0
2014-12-01 11:00:00,127.31,127.92,127.16,127.91,110100.0,106.6265,107.1374,106.5009,107.129,110100.0
2014-12-01 11:30:00,127.95,128.07,127.46,127.63,88100.0,107.1625,107.263,106.7521,106.8945,88100.0
2014-12-01 12:00:00,127.61,127.63,127.26,127.43,44000.0,106.8777,106.8945,106.5846,106.727,44000.0
2014-12-01 12:30:00,127.45,127.91,127.39,127.83,30600.0,106.7437,107.129,106.6935,107.062,30600.0
2014-12-01 13:00:00,127.86,128.11,127.8,127.97,26300.0,107.0871,107.2965,107.0369,107.1793,26300.0
2014-12-01 13:30:00,127.97,128.17,127.94,128.1,37100.0,107.1793,107.3468,107.1541,107.2881,37100.0
2014-12-01 14:00:00,128.07,128.1,127.52,127.75,61600.0,107.263,107.2881,106.8024,106.995,61600.0
2014-12-01 14:30:00,127.76,128.12,127.76,128.0,56300.0,107.0034,107.3049,107.0034,107.2044,56300.0
2014-12-01 15:00:00,128.0,128.32,127.97,128.23,62500.0,107.2044,107.4724,107.1793,107.397,62500.0
2014-12-01 15:30:00,128.22,128.32,127.63,127.69,174600.0,107.3886,107.4724,106.8945,106.9447,174600.0
2014-12-02 09:30:00,126.44,128.42,126.44,127.88,150300.0,105.8978,107.5561,105.8978,107.1039,150300.0
2014-12-02 10:00:00,127.89,128.25,127.67,127.83,92200.0,107.1123,107.4138,106.928,107.062,92200.0
2014-12-02 10:30:00,127.88,128.3,127.82,128.3,78200.0,107.1039,107.4556,107.0536,107.4556,78200.0
2014-12-02 11:00:00,128.34,128.61,128.32,128.37,65400.0,107.4891,107.7153,107.4724,107.5143,65400.0
2014-12-02 11:30:00,128.38,128.52,128.17,128.52,41000.0,107.5226,107.6399,107.3468,107.6399,41000.0
2014-12-02 12:00:00,128.51,128.51,128.23,128.36,43200.0,107.6315,107.6315,107.397,107.5059,43200.0
2014-12-02 12:30:00,128.38,128.45,128.12,128.43,24600.0,107.5226,107.5813,107.3049,107.5645,24600.0
2014-12-02 13:00:00,128.43,128.91,128.3,128.91,31900.0,107.5645,107.9665,107.4556,107.9665,31900.0
2014-12-02 13:30:00,128.89,128.89,128.55,128.62,22100.0,107.9498,107.9498,107.665,107.7237,22100.0
2014-12-02 14:00:00,128.63,128.78,128.59,128.68,23800.0,107.732,107.8577,107.6985,107.7739,23800.0
2014-12-02 14:30:00,128.66,128.98,128.61,128.92,32900.0,107.7572,108.0252,107.7153,107.9749,32900.0
2014-12-02 15:00:00,128.93,129.07,128.86,129.07,44000.0,107.9833,108.1005,107.9247,108.1005,44000.0
2014-12-02 15:30:00,129.06,129.06,128.53,128.65,121400.0,108.0922,108.0922,107.6483,107.7488,121400.0
2014-12-03 09:30:00,129.19,131.04,129.17,131.03,85900.0,108.201,109.7505,108.1843,109.7421,85900.0
2014-12-03 10:00:00,131.04,131.05,130.53,131.0,71600.0,109.7505,109.7589,109.3233,109.717,71600.0
2014-12-03 10:30:00,131.03,131.27,130.84,130.87,39600.0,109.7421,109.9431,109.583,109.6081,39600.0
2014-12-03 11:00:00,130.88,131.28,130.71,130.85,66800.0,109.6165,109.9515,109.4741,109.5914,66800.0
2014-12-03 11:30:00,130.9,131.08,130.74,131.0,54900.0,109.6332,109.784,109.4992,109.717,54900.0
2014-12-03 12:00:00,131.02,131.22,130.96,131.02,31900.0,109.7337,109.9012,109.6835,109.7337,31900.0
2014-12-03 12:30:00,131.0,131.14,130.9,131.07,46400.0,109.717,109.8342,109.6332,109.7756,46400.0
2014-12-03 13:00:00,131.12,131.37,131.09,131.32,26700.0,109.8175,110.0269,109.7924,109.985,26700.0
2014-12-03 13:30:00,131.29,131.32,131.07,131.18,39500.0,109.9599,109.985,109.7756,109.8677,39500.0
2014-12-03 14:00:00,131.14,131.49,131.13,131.41,33400.0,109.8342,110.1274,109.8259,110.0604,33400.0
2014-12-03 14:30:00,131.42,131.59,131.32,131.32,47300.0,110.0687,110.2111,109.985,109.985,47300.0
2014-12-03 15:00:00,131.33,131.68,131.26,131.68,40400.0,109.9934,110.2865,109.9347,110.2865,40400.0
2014-12-03 15:30:00,131.68,131.78,131.32,131.45,143700.0,110.2865,110.3703,109.985,110.0939,143700.0
2014-12-04 09:30:00,130.55,131.0,129.92,130.22,89000.0,109.3401,109.717,108.8124,109.0637,89000.0
2014-12-04 10:00:00,130.28,130.4,129.98,130.12,66000.0,109.114,109.2145,108.8627,108.98,66000.0
2014-12-04 10:30:00,130.11,130.26,129.75,130.22,33800.0,108.9716,109.0972,108.6701,109.0637,33800.0
2014-12-04 11:00:00,130.21,130.39,130.11,130.21,24100.0,109.0553,109.2061,108.9716,109.0553,24100.0
2014-12-04 11:30:00,130.23,130.47,130.19,130.31,28600.0,109.0721,109.2731,109.0386,109.1391,28600.0
2014-12-04 12:00:00,130.3,130.44,130.22,130.34,20300.0,109.1307,109.248,109.0637,109.1642,20300.0
2014-12-04 12:30:00,130.33,131.0,130.33,130.63,41000.0,109.1558,109.717,109.1558,109.4071,41000.0
2014-12-04 13:00:00,130.63,130.75,130.51,130.59,29800.0,109.4071,109.5076,109.3066,109.3736,29800.0
2014-12-04 13:30:00,130.6,130.62,130.44,130.47,11400.0,109.382,109.3987,109.248,109.2731,11400.0
2014-12-04 14:00:00,130.44,130.49,130.21,130.3,32900.0,109.248,109.2898,109.0553,109.1307,32900.0
2014-12-04 14:30:00,130.29,130.52,130.15,130.33,59500.0,109.1223,109.315,109.0051,109.1558,59500.0
2014-12-04 15:00:00,130.33,130.36,129.8,129.91,65100.0,109.1558,109.181,108.7119,108.8041,65100.0
2014-12-04 15:30:00,129.92,130.15,129.74,129.86,311600.0,108.8124,109.0051,108.6617,108.7622,311600.0
2014-12-05 09:30:00,129.9,130.47,129.48,130.38,69100.0,108.7957,109.2731,108.4439,109.1977,69100.0
2014-12-05 10:00:00,130.44,130.52,130.04,130.42,33600.0,109.248,109.315,108.9129,109.2312,33600.0
2014-12-05 10:30:00,130.41,130.91,130.41,130.73,68000.0,109.2228,109.6416,109.2228,109.4908,68000.0
2014-12-05 11:00:00,130.74,130.88,130.53,130.78,41400.0,109.4992,109.6165,109.3233,109.5327,41400.0
2014-12-05 11:30:00,130.79,130.87,130.5,130.54,20600.0,109.5411,109.6081,109.2982,109.3317,20600.0
2014-12-05 12:00:00,130.57,130.6,130.31,130.41,16800.0,109.3568,109.382,109.1391,109.2228,16800.0
2014-12-05 12:30:00,130.44,130.54,130.36,130.48,20400.0,109.248,109.3317,109.181,109.2815,20400.0
2014-12-05 13:00:00,130.49,130.51,130.21,130.31,25400.0,109.2898,109.3066,109.0553,109.1391,25400.0
2014-12-05 13:30:00,130.3,130.55,130.27,130.45,30500.0,109.1307,109.3401,109.1056,109.2563,30500.0
2014-12-05 14:00:00,130.46,130.47,130.17,130.2,26000.0,109.2647,109.2731,109.0218,109.047,26000.0
2014-12-05 14:30:00,130.21,130.24,129.94,130.03,33400.0,109.0553,109.0805,108.8292,108.9046,33400.0
2014-12-05 15:00:00,130.0,130.22,129.89,130.15,47000.0,108.8794,109.0637,108.7873,109.0051,47000.0
2014-12-05 15:30:00,130.15,130.18,129.7,129.95,136700.0,109.0051,109.0302,108.6282,108.8376,136700.0
2014-12-08 09:30:00,129.9,130.24,129.1,129.85,64900.0,108.7957,109.0805,108.1257,108.7538,64900.0
2014-12-08 10:00:00,129.89,130.5,129.88,130.5,54400.0,108.7873,109.2982,108.7789,109.2982,54400.0
2014-12-08 10:30:00,130.5,130.56,130.17,130.56,32900.0,109.2982,109.3485,109.0218,109.3485,32900.0
2014-12-08 11:00:00,130.56,130.57,130.29,130.3,29300.0,109.3485,109.3568,109.1223,109.1307,29300.0
2014-12-08 11:30:00,130.3,130.33,129.95,129.99,29700.0,109.1307,109.1558,108.8376,108.8711,29700.0
2014-12-08 12:00:00,129.96,130.05,129.1,129.16,53500.0,108.8459,108.9213,108.1257,108.1759,53500.0
2014-12-08 12:30:00,129.14,129.39,128.86,128.96,26700.0,108.1592,108.3686,107.9247,108.0084,26700.0
2014-12-08 13:00:00,128.99,129.03,128.35,128.38,44400.0,108.0335,108.067,107.4975,107.5226,44400.0
2014-12-08 13:30:00,128.38,128.38,127.61,127.61,46700.0,107.5226,107.5226,106.8777,106.8777,46700.0
2014-12-08 14:00:00,127.61,127.82,127.13,127.6,72500.0,106.8777,107.0536,106.4757,106.8694,72500.0
2014-12-08 14:30:00,127.6,128.21,127.6,127.9,60100.0,106.8694,107.3803,106.8694,107.1206,60100.0
2014-12-08 15:00:00,127.86,128.01,127.45,127.82,67200.0,107.0871,107.2128,106.7437,107.0536,67200.0
2014-12-08 15:30:00,127.82,128.04,127.63,127.71,180300.0,107.0536,107.2379,106.8945,106.9615,180300.0
2014-12-09 09:30:00,126.36,128.03,126.01,127.97,69900.0,105.8308,107.2295,105.5377,107.1793,69900.0
2014-12-09 10:00:00,128.08,128.1,127.09,127.16,54700.0,107.2714,107.2881,106.4422,106.5009,54700.0
2014-12-09 10:30:00,127.18,127.59,127.04,127.38,45800.0,106.5176,106.861,106.4003,106.6851,45800.0
2014-12-09 11:00:00,127.4,127.83,127.19,127.75,41100.0,106.7019,107.062,106.526,106.995,41100.0
2014-12-09 11:30:00,127.72,127.83,127.47,127.6,27700.0,106.9699,107.062,106.7605,106.8694,27700.0
2014-12-09 12:00:00,127.5,127.6,127.05,127.33,22400.0,106.7856,106.8694,106.4087,106.6432,22400.0
2014-12-09 12:30:00,127.27,127.79,127.17,127.77,25800.0,106.593,107.0285,106.5092,107.0117,25800.0
2014-12-09 13:00:00,127.81,128.0,127.61,127.94,26600.0,107.0452,107.2044,106.8777,107.1541,26600.0
2014-12-09 13:30:00,127.9,128.16,127.79,128.16,23200.0,107.1206,107.3384,107.0285,107.3384,23200.0
2014-12-09 14:00:00,128.16,128.35,128.07,128.23,28900.0,107.3384,107.4975,107.263,107.397,28900.0
2014-12-09 14:30:00,128.22,128.28,127.83,128.23,33500.0,107.3886,107.4389,107.062,107.397,33500.0
2014-12-09 15:00:00,128.26,128.53,128.14,128.36,36700.0,107.4221,107.6483,107.3216,107.5059,36700.0
2014-12-09 15:30:00,128.37,128.66,128.17,128.57,156000.0,107.5143,107.7572,107.3468,107.6818,156000.0
2014-12-10 09:30:00,127.75,127.92,126.96,127.57,76000.0,106.995,107.1374,106.3333,106.8442,76000.0
2014-12-10 10:00:00,127.6,127.65,127.11,127.46,67500.0,106.8694,106.9112,106.459,106.7521,67500.0
2014-12-10 10:30:00,127.44,127.58,126.83,127.58,58300.0,106.7354,106.8526,106.2245,106.8526,58300.0
2014-12-10 11:00:00,127.56,127.63,126.81,126.83,47900.0,106.8359,106.8945,106.2077,106.2245,47900.0
2014-12-10 11:30:00,126.8,126.96,126.68,126.68,35400.0,106.1993,106.3333,106.0988,106.0988,35400.0
2014-12-10 12:00:00,126.66,126.77,126.29,126.52,37800.0,106.0821,106.1742,105.7722,105.9648,37800.0
2014-12-10 12:30:00,126.53,126.79,126.25,126.52,24200.0,105.9732,106.191,105.7387,105.9648,24200.0
2014-12-10 13:00:00,126.49,126.68,126.46,126.59,30300.0,105.9397,106.0988,105.9146,106.0235,30300.0
2014-12-10 13:30:00,126.61,126.61,125.78,125.88,41800.0,106.0402,106.0402,105.3451,105.4288,41800.0
2014-12-10 14:00:00,125.88,126.01,125.48,125.48,42400.0,105.4288,105.5377,105.0938,105.0938,42400.0
2014-12-10 14:30:00,125.53,125.53,125.07,125.08,57000.0,105.1357,105.1357,104.7504,104.7588,57000.0
2014-12-10 15:00:00,125.09,125.74,124.97,125.63,90000.0,104.7672,105.3116,104.6667,105.2194,90000.0
2014-12-10 15:30:00,125.67,125.86,125.17,125.26,132700.0,105.2529,105.4121,104.8342,104.9095,132700.0
2014-12-11 09:30:00,125.51,126.99,125.35,126.73,62600.0,105.1189,106.3585,104.9849,106.1407,62600.0
2014-12-11 10:00:00,126.68,126.95,126.3,126.84,97800.0,106.0988,106.325,105.7806,106.2328,97800.0
2014-12-11 10:30:00,126.9,127.27,126.79,127.19,25400.0,106.2831,106.593,106.191,106.526,25400.0
2014-12-11 11:00:00,127.19,127.66,127.15,127.45,36800.0,106.526,106.9196,106.4925,106.7437,36800.0
2014-12-11 11:30:00,127.47,127.68,127.11,127.43,34200.0,106.7605,106.9364,106.459,106.727,34200.0
2014-12-11 12:00:00,127.44,127.77,127.36,127.67,29100.0,106.7354,107.0117,106.6684,106.928,29100.0
2014-12-11 12:30:00,127.66,127.74,127.45,127.63,24100.0,106.9196,106.9866,106.7437,106.8945,24100.0
2014-12-11 13:00:00,127.65,127.67,126.97,127.0,91000.0,106.9112,106.928,106.3417,106.3668,91000.0
2014-12-11 13:30:00,127.01,127.21,126.92,126.93,38300.0,106.3752,106.5427,106.2998,106.3082,38300.0
2014-12-11 14:00:00,126.91,127.02,126.58,126.58,68000.0,106.2915,106.3836,106.0151,106.0151,68000.0
2014-12-11 14:30:00,126.56,126.92,126.37,126.42,37600.0,105.9983,106.2998,105.8392,105.8811,37600.0
2014-12-11 15:00:00,126.47,126.95,126.42,126.77,35100.0,105.923,106.325,105.8811,106.1742,35100.0
2014-12-11 15:30:00,126.79,126.94,125.8,126.09,111900.0,106.191,106.3166,105.3618,105.6047,111900.0
2014-12-12 09:30:00,124.62,125.86,124.46,125.58,62100.0,104.3735,105.4121,104.2395,105.1775,62100.0
2014-12-12 10:00:00,125.65,125.82,124.94,125.42,84900.0,105.2362,105.3786,104.6415,105.0435,84900.0
2014-12-12 10:30:00,125.36,125.53,124.36,124.42,64100.0,104.9933,105.1357,104.1558,104.206,64100.0
2014-12-12 11:00:00,124.41,124.94,124.31,124.35,52800.0,104.1976,104.6415,104.1139,104.1474,52800.0
2014-12-12 11:30:00,124.36,124.66,123.97,124.03,37400.0,104.1558,104.407,103.8291,103.8794,37400.0
2014-12-12 12:00:00,124.05,124.46,124.05,124.46,34500.0,103.8961,104.2395,103.8961,104.2395,34500.0
2014-12-12 12:30:00,124.48,124.57,124.24,124.34,31400.0,104.2563,104.3316,104.0553,104.139,31400.0
2014-12-12 13:00:00,124.35,124.6,124.11,124.43,78600.0,104.1474,104.3568,103.9464,104.2144,78600.0
2014-12-12 13:30:00,124.47,124.47,124.09,124.36,33600.0,104.2479,104.2479,103.9296,104.1558,33600.0
2014-12-12 14:00:00,124.34,124.5,123.96,124.01,35200.0,104.139,104.273,103.8207,103.8626,35200.0
2014-12-12 14:30:00,123.99,124.3,123.95,124.25,29100.0,103.8459,104.1055,103.8124,104.0636,29100.0
2014-12-12 15:00:00,124.33,124.33,123.88,123.92,48700.0,104.1306,104.1306,103.7537,103.7872,48700.0
2014-12-12 15:30:00,123.92,123.94,123.06,123.08,162200.0,103.7872,103.804,103.067,103.0837,162200.0
2014-12-15 09:30:00,123.83,124.37,123.27,123.72,87100.0,103.7119,104.1641,103.2428,103.6197,87100.0
2014-12-15 10:00:00,123.66,123.67,122.59,122.7,82000.0,103.5695,103.5779,102.6733,102.7654,82000.0
2014-12-15 10:30:00,122.78,122.9,122.28,122.61,60900.0,102.8325,102.933,102.4137,102.6901,60900.0
2014-12-15 11:00:00,122.57,122.62,121.49,121.69,67300.0,102.6566,102.6984,101.752,101.9195,67300.0
2014-12-15 11:30:00,121.63,122.02,121.39,121.45,47400.0,101.8693,102.1959,101.6683,101.7185,47400.0
2014-12-15 12:00:00,121.55,122.34,121.43,122.23,42800.0,101.8023,102.4639,101.7018,102.3718,42800.0
2014-12-15 12:30:00,122.29,122.69,121.91,122.58,34500.0,102.4221,102.7571,102.1038,102.6649,34500.0
2014-12-15 13:00:00,122.55,122.8,122.07,122.13,44300.0,102.6398,102.8492,102.2378,102.2881,44300.0
2014-12-15 13:30:00,122.06,122.49,122.0,122.22,33000.0,102.2294,102.5896,102.1792,102.3634,33000.0
2014-12-15 14:00:00,122.19,122.44,121.8,122.34,80100.0,102.3383,102.5477,102.0117,102.4639,80100.0
2014-12-15 14:30:00,122.33,122.64,122.0,122.24,45000.0,102.4556,102.7152,102.1792,102.3802,45000.0
2014-12-15 15:00:00,122.23,122.73,122.17,122.19,71400.0,102.3718,102.7906,102.3216,102.3383,71400.0
2014-12-15 15:30:00,122.16,122.61,121.89,121.89,226000.0,102.3132,102.6901,102.087,102.087,226000.0
2014-12-16 09:30:00,121.47,122.61,121.35,122.44,171100.0,101.7353,102.6901,101.6348,102.5477,171100.0
2014-12-16 10:00:00,122.49,122.63,121.74,122.28,128100.0,102.5896,102.7068,101.9614,102.4137,128100.0
2014-12-16 10:30:00,122.32,122.63,121.93,122.59,82800.0,102.4472,102.7068,102.1205,102.6733,82800.0
2014-12-16 11:00:00,122.59,123.82,122.46,123.55,79700.0,102.6733,103.7035,102.5644,103.4774,79700.0
2014-12-16 11:30:00,123.61,123.81,123.24,123.3,59400.0,103.5276,103.6951,103.2177,103.268,59400.0
2014-12-16 12:00:00,123.34,123.42,122.89,122.99,44300.0,103.3015,103.3685,102.9246,103.0083,44300.0
2014-12-16 12:30:00,122.97,123.1,122.58,122.78,39400.0,102.9916,103.1005,102.6649,102.8325,39400.0
2014-12-16 13:00:00,122.83,122.92,122.0,122.17,52300.0,102.8743,102.9497,102.1792,102.3216,52300.0
2014-12-16 13:30:00,122.15,122.68,121.99,122.43,38500.0,102.3048,102.7487,102.1708,102.5393,38500.0
2014-12-16 14:00:00,122.46,122.77,122.29,122.66,29700.0,102.5644,102.8241,102.4221,102.7319,29700.0
2014-12-16 14:30:00,122.72,122.83,122.16,122.57,39200.0,102.7822,102.8743,102.3132,102.6566,39200.0
2014-12-16 15:00:00,122.54,122.69,122.17,122.24,89100.0,102.6314,102.7571,102.3216,102.3802,89100.0
2014-12-16 15:30:00,122.24,122.49,121.36,121.38,208200.0,102.3802,102.5896,101.6432,101.6599,208200.0
2014-12-17 09:30:00,121.19,122.04,120.91,122.02,83000.0,101.5008,102.2127,101.2663,102.1959,83000.0
2014-12-17 10:00:00,121.96,122.16,120.94,120.95,104700.0,102.1457,102.3132,101.2914,101.2998,104700.0
2014-12-17 10:30:00,120.93,120.93,120.54,120.77,213500.0,101.283,101.283,100.9564,101.149,213500.0
2014-12-17 11:00:00,120.83,121.05,120.59,120.93,96800.0,101.1993,101.3835,100.9983,101.283,96800.0
2014-12-17 11:30:00,120.93,122.29,120.92,122.22,42800.0,101.283,102.4221,101.2746,102.3634,42800.0
2014-12-17 12:00:00,122.2,122.22,121.65,121.68,45400.0,102.3467,102.3634,101.886,101.9112,45400.0
2014-12-17 12:30:00,121.65,121.96,121.48,121.78,52200.0,101.886,102.1457,101.7437,101.9949,52200.0
2014-12-17 13:00:00,121.76,122.1,121.63,121.84,137700.0,101.9782,102.2629,101.8693,102.0452,137700.0
2014-12-17 13:30:00,121.87,122.2,121.61,122.18,87900.0,102.0703,102.3467,101.8525,102.3299,87900.0
2014-12-17 14:00:00,122.17,123.33,122.03,122.66,322600.0,102.3216,103.2931,102.2043,102.7319,322600.0
2014-12-17 14:30:00,122.68,123.33,122.51,122.77,130800.0,102.7487,103.2931,102.6063,102.8241,130800.0
2014-12-17 15:00:00,122.71,123.3,122.31,123.3,275500.0,102.7738,103.268,102.4388,103.268,275500.0
2014-12-17 15:30:00,123.21,123.85,123.06,123.51,137600.0,103.1926,103.7286,103.067,103.4439,137600.0
2014-12-18 09:30:00,125.78,126.15,123.74,124.92,259800.0,105.3451,105.6549,103.6365,104.6248,259800.0
2014-12-18 10:00:00,124.96,125.32,124.59,125.08,75100.0,104.6583,104.9598,104.3484,104.7588,75100.0
2014-12-18 10:30:00,125.07,125.09,123.79,124.01,116500.0,104.7504,104.7672,103.6784,103.8626,116500.0
2014-12-18 11:00:00,123.98,124.34,123.64,124.21,126300.0,103.8375,104.139,103.5527,104.0301,126300.0
2014-12-18 11:30:00,124.24,124.99,124.21,124.95,41100.0,104.0553,104.6834,104.0301,104.6499,41100.0
2014-12-18 12:00:00,125.0,125.27,124.85,125.27,25100.0,104.6918,104.9179,104.5661,104.9179,25100.0
2014-12-18 12:30:00,125.22,125.59,125.13,125.53,34900.0,104.876,105.1859,104.8007,105.1357,34900.0
2014-12-18 13:00:00,125.56,125.68,125.36,125.66,30600.0,105.1608,105.2613,104.9933,105.2445,30600.0
2014-12-18 13:30:00,125.63,125.98,125.62,125.92,63000.0,105.2194,105.5126,105.211,105.4623,63000.0
2014-12-18 14:00:00,125.9,125.95,125.29,125.29,97400.0,105.4456,105.4874,104.9347,104.9347,97400.0
2014-12-18 14:30:00,125.28,125.67,125.18,125.58,61700.0,104.9263,105.2529,104.8425,105.1775,61700.0
2014-12-18 15:00:00,125.58,125.94,125.55,125.93,76000.0,105.1775,105.4791,105.1524,105.4707,76000.0
2014-12-18 15:30:00,125.92,126.68,125.89,126.66,181500.0,105.4623,106.0988,105.4372,106.0821,181500.0
2014-12-19 09:30:00,127.03,127.12,126.51,126.98,271300.0,106.392,106.4673,105.9565,106.3501,271300.0
2014-12-19 10:00:00,126.95,127.73,126.85,127.29,71100.0,106.325,106.9782,106.2412,106.6097,71100.0
2014-12-19 10:30:00,127.31,127.38,126.97,127.38,62700.0,106.6265,106.6851,106.3417,106.6851,62700.0
2014-12-19 11:00:00,127.39,127.82,127.3,127.67,39500.0,106.6935,107.0536,106.6181,106.928,39500.0
2014-12-19 11:30:00,127.71,127.86,127.58,127.65,40600.0,106.9615,107.0871,106.8526,106.9112,40600.0
2014-12-19 12:00:00,127.65,127.75,127.54,127.6,33900.0,106.9112,106.995,106.8191,106.8694,33900.0
2014-12-19 12:30:00,127.59,127.89,127.45,127.73,39600.0,106.861,107.1123,106.7437,106.9782,39600.0
2014-12-19 13:00:00,127.76,127.99,127.76,127.96,38100.0,107.0034,107.196,107.0034,107.1709,38100.0
2014-12-19 13:30:00,127.99,128.37,127.93,128.36,56300.0,107.196,107.5143,107.1458,107.5059,56300.0
2014-12-19 14:00:00,128.36,128.54,128.11,128.17,69200.0,107.5059,107.6566,107.2965,107.3468,69200.0
2014-12-19 14:30:00,128.19,128.87,128.17,128.82,120100.0,107.3635,107.933,107.3468,107.8912,120100.0
2014-12-19 15:00:00,128.85,128.9,128.39,128.61,81100.0,107.9163,107.9582,107.531,107.7153,81100.0
2014-12-19 15:30:00,128.61,128.84,127.99,128.24,250600.0,107.7153,107.9079,107.196,107.4054,250600.0
2014-12-22 09:30:00,128.76,129.18,128.11,128.28,59000.0,107.8409,108.1927,107.2965,107.4389,59000.0
2014-12-22 10:00:00,128.26,128.84,128.11,128.81,61500.0,107.4221,107.9079,107.2965,107.8828,61500.0
2014-12-22 10:30:00,128.81,128.82,128.54,128.72,27300.0,107.8828,107.8912,107.6566,107.8074,27300.0
2014-12-22 11:00:00,128.66,128.66,128.44,128.65,27700.0,107.7572,107.7572,107.5729,107.7488,27700.0
2014-12-22 11:30:00,128.68,128.7,128.33,128.46,29500.0,107.7739,107.7907,107.4808,107.5896,29500.0
2014-12-22 12:00:00,128.42,128.69,128.4,128.63,27100.0,107.5561,107.7823,107.5394,107.732,27100.0
2014-12-22 12:30:00,128.64,129.15,128.59,129.14,41600.0,107.7404,108.1675,107.6985,108.1592,41600.0
2014-12-22 13:00:00,129.15,129.43,129.13,129.43,46800.0,108.1675,108.4021,108.1508,108.4021,46800.0
2014-12-22 13:30:00,129.41,129.44,129.2,129.32,32600.0,108.3853,108.4104,108.2094,108.3099,32600.0
2014-12-22 14:00:00,129.32,129.35,129.16,129.34,28700.0,108.3099,108.3351,108.1759,108.3267,28700.0
2014-12-22 14:30:00,129.35,129.62,129.33,129.6,35400.0,108.3351,108.5612,108.3183,108.5444,35400.0
2014-12-22 15:00:00,129.56,129.84,129.56,129.67,57500.0,108.5109,108.7454,108.5109,108.6031,57500.0
2014-12-22 15:30:00,129.65,129.85,129.49,129.65,95400.0,108.5863,108.7538,108.4523,108.5863,95400.0
2014-12-23 09:30:00,130.06,131.15,129.93,131.0,88500.0,108.9297,109.8426,108.8208,109.717,88500.0
2014-12-23 10:00:00,131.01,131.82,130.73,131.82,55800.0,109.7254,110.4038,109.4908,110.4038,55800.0
2014-12-23 10:30:00,131.81,131.95,131.35,131.5,45400.0,110.3954,110.5126,110.0101,110.1357,45400.0
2014-12-23 11:00:00,131.44,131.53,131.0,131.04,34600.0,110.0855,110.1609,109.717,109.7505,34600.0
2014-12-23 11:30:00,131.04,131.31,130.97,131.14,23100.0,109.7505,109.9766,109.6919,109.8342,23100.0
2014-12-23 12:00:00,131.09,131.38,131.09,131.26,23000.0,109.7924,110.0352,109.7924,109.9347,23000.0
2014-12-23 12:30:00,131.24,131.39,131.15,131.35,21300.0,109.918,110.0436,109.8426,110.0101,21300.0
2014-12-23 13:00:00,131.33,131.54,131.21,131.22,24200.0,109.9934,110.1693,109.8929,109.9012,24200.0
2014-12-23 13:30:00,131.23,131.3,131.08,131.16,24600.0,109.9096,109.9682,109.784,109.851,24600.0
2014-12-23 14:00:00,131.17,131.26,131.04,131.19,20300.0,109.8594,109.9347,109.7505,109.8761,20300.0
2014-12-23 14:30:00,131.24,131.39,131.2,131.24,20200.0,109.918,110.0436,109.8845,109.918,20200.0
2014-12-23 15:00:00,131.23,131.35,131.0,131.04,49800.0,109.9096,110.0101,109.717,109.7505,49800.0
2014-12-23 15:30:00,131.08,131.32,131.02,131.06,106000.0,109.784,109.985,109.7337,109.7672,106000.0
2014-12-24 09:30:00,131.22,131.25,129.99,130.72,68800.0,109.9012,109.9264,108.8711,109.4825,68800.0
2014-12-24 10:00:00,130.75,131.65,130.75,131.63,45300.0,109.5076,110.2614,109.5076,110.2446,45300.0
2014-12-24 10:30:00,131.64,131.78,131.13,131.13,16300.0,110.253,110.3703,109.8259,109.8259,16300.0
2014-12-24 11:00:00,131.13,131.21,130.83,130.99,26700.0,109.8259,109.8929,109.5746,109.7086,26700.0
2014-12-24 11:30:00,130.99,131.24,130.9,131.2,14400.0,109.7086,109.918,109.6332,109.8845,14400.0
2014-12-24 12:00:00,131.2,131.38,131.11,131.16,23100.0,109.8845,110.0352,109.8091,109.851,23100.0
2014-12-24 12:30:00,131.16,131.31,130.74,130.85,46600.0,109.851,109.9766,109.4992,109.5914,46600.0
2014-12-26 09:30:00,131.16,131.88,130.91,131.82,25500.0,109.851,110.454,109.6416,110.4038,25500.0
2014-12-26 10:00:00,131.87,132.08,131.75,132.0,32100.0,110.4456,110.6215,110.3451,110.5545,32100.0
2014-12-26 10:30:00,131.95,131.98,131.5,131.61,13100.0,110.5126,110.5378,110.1357,110.2279,13100.0
2014-12-26 11:00:00,131.62,131.87,131.62,131.7,11100.0,110.2363,110.4456,110.2363,110.3033,11100.0
2014-12-26 11:30:00,131.69,131.79,131.62,131.68,14800.0,110.2949,110.3786,110.2363,110.2865,14800.0
2014-12-26 12:00:00,131.7,131.74,131.4,131.4,6600.0,110.3033,110.3368,110.052,110.052,6600.0
2014-12-26 12:30:00,131.39,131.41,131.19,131.29,6000.0,110.0436,110.0604,109.8761,109.9599,6000.0
2014-12-26 13:00:00,131.24,131.32,131.07,131.16,9300.0,109.918,109.985,109.7756,109.851,9300.0
2014-12-26 13:30:00,131.15,131.3,131.11,131.28,7800.0,109.8426,109.9682,109.8091,109.9515,7800.0
2014-12-26 14:00:00,131.22,131.37,131.21,131.27,9200.0,109.9012,110.0269,109.8929,109.9431,9200.0
2014-12-26 14:30:00,131.29,131.33,131.17,131.22,9800.0,109.9599,109.9934,109.8594,109.9012,9800.0
2014-12-26 15:00:00,131.24,131.29,130.95,130.95,23300.0,109.918,109.9599,109.6751,109.6751,23300.0
2014-12-26 15:30:00,130.98,131.02,130.74,130.8,62600.0,109.7002,109.7337,109.4992,109.5495,62600.0
2014-12-29 09:30:00,130.32,130.92,130.01,130.59,61700.0,109.1475,109.65,108.8878,109.3736,61700.0
2014-12-29 10:00:00,130.79,131.42,130.58,131.16,32700.0,109.5411,110.0687,109.3652,109.851,32700.0
2014-12-29 10:30:00,131.08,131.32,131.02,131.1,52300.0,109.784,109.985,109.7337,109.8007,52300.0
2014-12-29 11:00:00,131.12,131.32,131.04,131.3,23600.0,109.8175,109.985,109.7505,109.9682,23600.0
2014-12-29 11:30:00,131.26,131.34,130.96,131.24,23500.0,109.9347,110.0017,109.6835,109.918,23500.0
2014-12-29 12:00:00,131.3,131.31,131.12,131.15,21100.0,109.9682,109.9766,109.8175,109.8426,21100.0
2014-12-29 12:30:00,131.15,131.2,130.97,131.04,18400.0,109.8426,109.8845,109.6919,109.7505,18400.0
2014-12-29 13:00:00,131.04,131.1,130.99,131.02,15500.0,109.7505,109.8007,109.7086,109.7337,15500.0
2014-12-29 13:30:00,131.09,131.21,131.0,131.18,22500.0,109.7924,109.8929,109.717,109.8677,22500.0
2014-12-29 14:00:00,131.18,131.23,131.05,131.06,36500.0,109.8677,109.9096,109.7589,109.7672,36500.0
2014-12-29 14:30:00,131.07,131.23,131.02,131.23,24800.0,109.7756,109.9096,109.7337,109.9096,24800.0
2014-12-29 15:00:00,131.24,131.45,131.12,131.15,31000.0,109.918,110.0939,109.8175,109.8426,31000.0
2014-12-29 15:30:00,131.14,131.18,130.76,130.83,86200.0,109.8342,109.8677,109.516,109.5746,86200.0
2014-12-30 09:30:00,130.38,130.84,130.0,130.44,74700.0,109.1977,109.583,108.8794,109.248,74700.0
2014-12-30 10:00:00,130.53,130.62,129.87,130.42,46100.0,109.3233,109.3987,108.7706,109.2312,46100.0
2014-12-30 10:30:00,130.42,130.73,130.27,130.67,30200.0,109.2312,109.4908,109.1056,109.4406,30200.0
2014-12-30 11:00:00,130.67,130.84,130.63,130.64,61500.0,109.4406,109.583,109.4071,109.4155,61500.0
2014-12-30 11:30:00,130.63,130.71,130.51,130.55,26900.0,109.4071,109.4741,109.3066,109.3401,26900.0
2014-12-30 12:00:00,130.59,130.75,130.52,130.75,12400.0,109.3736,109.5076,109.315,109.5076,12400.0
2014-12-30 12:30:00,130.74,131.06,130.73,131.0,23900.0,109.4992,109.7672,109.4908,109.717,23900.0
2014-12-30 13:00:00,131.0,131.09,130.89,130.92,23300.0,109.717,109.7924,109.6249,109.65,23300.0
2014-12-30 13:30:00,130.92,131.01,130.66,130.74,69000.0,109.65,109.7254,109.4322,109.4992,69000.0
2014-12-30 14:00:00,130.71,130.81,130.59,130.81,12600.0,109.4741,109.5579,109.3736,109.5579,12600.0
2014-12-30 14:30:00,130.8,130.97,130.73,130.84,22000.0,109.5495,109.6919,109.4908,109.583,22000.0
2014-12-30 15:00:00,130.83,130.86,130.68,130.76,35200.0,109.5746,109.5997,109.449,109.516,35200.0
2014-12-30 15:30:00,130.77,130.97,130.3,130.35,205600.0,109.5243,109.6919,109.1307,109.1726,205600.0
2014-12-31 09:30:00,130.85,131.04,130.08,130.31,77400.0,109.5914,109.7505,108.9465,109.1391,77400.0
2014-12-31 10:00:00,130.34,130.71,130.27,130.45,62700.0,109.1642,109.4741,109.1056,109.2563,62700.0
2014-12-31 10:30:00,130.46,130.97,130.44,130.7,52900.0,109.2647,109.6919,109.248,109.4657,52900.0
2014-12-31 11:00:00,130.78,130.84,130.54,130.65,34900.0,109.5327,109.583,109.3317,109.4238,34900.0
2014-12-31 11:30:00,130.61,130.87,130.53,130.75,29500.0,109.3903,109.6081,109.3233,109.5076,29500.0
2014-12-31 12:00:00,130.73,130.73,130.04,130.32,27800.0,109.4908,109.4908,108.9129,109.1475,27800.0
2014-12-31 12:30:00,130.33,130.35,129.76,129.78,33400.0,109.1558,109.1726,108.6784,108.6952,33400.0
2014-12-31 13:00:00,129.78,130.11,129.71,129.83,33400.0,108.6952,108.9716,108.6366,108.7371,33400.0
2014-12-31 13:30:00,129.85,129.86,129.42,129.54,48900.0,108.7538,108.7622,108.3937,108.4942,48900.0
2014-12-31 14:00:00,129.53,129.78,129.52,129.59,76200.0,108.4858,108.6952,108.4774,108.5361,76200.0
2014-12-31 14:30:00,129.6,129.6,129.11,129.36,59900.0,108.5444,108.5444,108.134,108.3434,59900.0
2014-12-31 15:00:00,129.36,129.74,129.27,129.64,85900.0,108.3434,108.6617,108.268,108.5779,85900.0
2014-12-31 15:30:00,129.67,129.69,128.82,128.93,252900.0,108.6031,108.6198,107.8912,107.9833,252900.0
2015-01-02 09:30:00,129.24,129.54,128.96,129.37,44000.0,108.2429,108.4942,108.0084,108.3518,44000.0
2015-01-02 10:00:00,129.41,129.41,128.43,128.74,79900.0,108.3853,108.3853,107.5645,107.8242,79900.0
2015-01-02 10:30:00,128.7,128.77,127.63,128.23,46200.0,107.7907,107.8493,106.8945,107.397,46200.0
2015-01-02 11:00:00,128.31,128.46,127.74,128.32,45400.0,107.464,107.5896,106.9866,107.4724,45400.0
2015-01-02 11:30:00,128.4,128.59,128.11,128.17,32600.0,107.5394,107.6985,107.2965,107.3468,32600.0
2015-01-02 12:00:00,128.14,128.76,128.14,128.3,21900.0,107.3216,107.8409,107.3216,107.4556,21900.0
2015-01-02 12:30:00,128.25,128.28,127.72,127.72,18400.0,107.4138,107.4389,106.9699,106.9699,18400.0
2015-01-02 13:00:00,127.79,127.98,127.58,127.63,17800.0,107.0285,107.1876,106.8526,106.8945,17800.0
2015-01-02 13:30:00,127.6,127.97,127.45,127.87,18400.0,106.8694,107.1793,106.7437,107.0955,18400.0
2015-01-02 14:00:00,127.93,128.7,127.93,128.59,31100.0,107.1458,107.7907,107.1458,107.6985,31100.0
2015-01-02 14:30:00,128.6,129.13,128.51,129.1,42400.0,107.7069,108.1508,107.6315,108.1257,42400.0
2015-01-02 15:00:00,129.11,129.14,128.77,129.02,57400.0,108.134,108.1592,107.8493,108.0587,57400.0
2015-01-02 15:30:00,129.02,129.46,128.92,129.17,92700.0,108.0587,108.4272,107.9749,108.1843,92700.0
2015-01-05 09:30:00,124.97,126.22,124.21,124.81,287300.0,104.6667,105.7136,104.0301,104.5326,287300.0
2015-01-05 10:00:00,124.78,125.09,123.96,124.04,150000.0,104.5075,104.7672,103.8207,103.8877,150000.0
2015-01-05 10:30:00,124.03,124.5,123.83,124.36,94600.0,103.8794,104.273,103.7119,104.1558,94600.0
2015-01-05 11:00:00,124.33,124.33,123.94,124.03,83500.0,104.1306,104.1306,103.804,103.8794,83500.0
2015-01-05 11:30:00,123.96,124.62,123.92,124.36,44100.0,103.8207,104.3735,103.7872,104.1558,44100.0
2015-01-05 12:00:00,124.36,124.38,124.0,124.06,70000.0,104.1558,104.1725,103.8542,103.9045,70000.0
2015-01-05 12:30:00,124.04,124.04,123.58,123.73,68400.0,103.8877,103.8877,103.5025,103.6281,68400.0
2015-01-05 13:00:00,123.73,123.73,123.32,123.41,37500.0,103.6281,103.6281,103.2847,103.3601,37500.0
2015-01-05 13:30:00,123.4,124.04,123.38,123.94,50900.0,103.3517,103.8877,103.335,103.804,50900.0
2015-01-05 14:00:00,123.97,124.0,123.6,123.7,57900.0,103.8291,103.8542,103.5192,103.603,57900.0
2015-01-05 14:30:00,123.68,123.72,123.2,123.38,64100.0,103.5862,103.6197,103.1842,103.335,64100.0
2015-01-05 15:00:00,123.38,123.77,123.28,123.76,80900.0,103.335,103.6616,103.2512,103.6532,80900.0
2015-01-05 15:30:00,123.76,124.03,123.57,123.65,154900.0,103.6532,103.8794,103.4941,103.5611,154900.0
2015-01-06 09:30:00,123.59,124.5,123.11,124.31,112100.0,103.5109,104.273,103.1088,104.1139,112100.0
2015-01-06 10:00:00,124.29,124.54,123.85,124.51,84200.0,104.0971,104.3065,103.7286,104.2814,84200.0
2015-01-06 10:30:00,124.44,124.44,123.76,123.76,83000.0,104.2228,104.2228,103.6532,103.6532,83000.0
2015-01-06 11:00:00,123.75,123.75,122.7,122.88,64800.0,103.6449,103.6449,102.7654,102.9162,64800.0
2015-01-06 11:30:00,122.86,122.9,122.11,122.12,38600.0,102.8995,102.933,102.2713,102.2797,38600.0
2015-01-06 12:00:00,122.15,122.15,121.5,121.8,48400.0,102.3048,102.3048,101.7604,102.0117,48400.0
2015-01-06 12:30:00,121.77,122.14,121.6,122.01,42600.0,101.9865,102.2964,101.8442,102.1875,42600.0
2015-01-06 13:00:00,121.97,122.09,121.52,121.83,39300.0,102.154,102.2546,101.7772,102.0368,39300.0
2015-01-06 13:30:00,121.84,121.89,121.19,121.29,158100.0,102.0452,102.087,101.5008,101.5845,158100.0
2015-01-06 14:00:00,121.28,121.64,121.19,121.62,112800.0,101.5761,101.8777,101.5008,101.8609,112800.0
2015-01-06 14:30:00,121.69,122.35,121.49,122.06,65400.0,101.9195,102.4723,101.752,102.2294,65400.0
2015-01-06 15:00:00,122.05,122.21,121.87,122.12,179000.0,102.2211,102.3551,102.0703,102.2797,179000.0
2015-01-06 15:30:00,122.11,122.39,121.75,121.8,209600.0,102.2713,102.5058,101.9698,102.0117,209600.0
2015-01-07 09:30:00,123.0,123.57,122.19,123.57,84400.0,103.0167,103.4941,102.3383,103.4941,84400.0
2015-01-07 10:00:00,123.56,123.98,123.3,123.47,93500.0,103.4857,103.8375,103.268,103.4103,93500.0
2015-01-07 10:30:00,123.46,123.46,122.49,123.08,51700.0,103.402,103.402,102.5896,103.0837,51700.0
2015-01-07 11:00:00,123.09,123.17,122.22,122.62,60900.0,103.0921,103.1591,102.3634,102.6984,60900.0
2015-01-07 11:30:00,122.59,122.95,122.47,122.93,61200.0,102.6733,102.9748,102.5728,102.9581,61200.0
2015-01-07 12:00:00,122.91,123.23,122.72,123.09,59100.0,102.9413,103.2093,102.7822,103.0921,59100.0
2015-01-07 12:30:00,123.1,123.16,122.8,123.05,31900.0,103.1005,103.1507,102.8492,103.0586,31900.0
2015-01-07 13:00:00,123.11,123.2,122.77,122.97,39200.0,103.1088,103.1842,102.8241,102.9916,39200.0
2015-01-07 13:30:00,123.01,123.06,122.68,123.02,68700.0,103.0251,103.067,102.7487,103.0335,68700.0
2015-01-07 14:00:00,123.02,123.36,122.71,122.76,107300.0,103.0335,103.3182,102.7738,102.8157,107300.0
2015-01-07 14:30:00,122.82,123.05,122.68,122.84,116200.0,102.866,103.0586,102.7487,102.8827,116200.0
2015-01-07 15:00:00,122.8,122.97,122.62,122.84,74000.0,102.8492,102.9916,102.6984,102.8827,74000.0
2015-01-07 15:30:00,122.84,122.9,122.64,122.78,129500.0,102.8827,102.933,102.7152,102.8325,129500.0
2015-01-08 09:30:00,124.82,124.9,123.98,124.55,67000.0,104.541,104.608,103.8375,104.3149,67000.0
2015-01-08 10:00:00,124.59,125.04,124.46,124.96,59300.0,104.3484,104.7253,104.2395,104.6583,59300.0
2015-01-08 10:30:00,124.96,125.43,124.93,125.3,41400.0,104.6583,105.0519,104.6331,104.943,41400.0
2015-01-08 11:00:00,125.33,125.77,125.33,125.54,47600.0,104.9682,105.3367,104.9682,105.144,47600.0
2015-01-08 11:30:00,125.54,125.56,125.29,125.56,20500.0,105.144,105.1608,104.9347,105.1608,20500.0
2015-01-08 12:00:00,125.57,125.71,125.26,125.64,43900.0,105.1692,105.2864,104.9095,105.2278,43900.0
2015-01-08 12:30:00,125.64,125.81,125.51,125.8,20900.0,105.2278,105.3702,105.1189,105.3618,20900.0
2015-01-08 13:00:00,125.79,126.14,125.69,126.04,35600.0,105.3534,105.6466,105.2697,105.5628,35600.0
2015-01-08 13:30:00,126.08,126.08,125.23,125.29,39100.0,105.5963,105.5963,104.8844,104.9347,39100.0
2015-01-08 14:00:00,125.27,125.81,125.16,125.78,51900.0,104.9179,105.3702,104.8258,105.3451,51900.0
2015-01-08 14:30:00,125.81,126.13,125.78,126.04,39900.0,105.3702,105.6382,105.3451,105.5628,39900.0
2015-01-08 15:00:00,126.04,126.61,126.0,126.58,122800.0,105.5628,106.0402,105.5293,106.0151,122800.0
2015-01-08 15:30:00,126.57,126.66,126.3,126.62,223900.0,106.0067,106.0821,105.7806,106.0486,223900.0
2015-01-09 09:30:00,127.05,127.05,125.58,125.97,191600.0,106.4087,106.4087,105.1775,105.5042,191600.0
2015-01-09 10:00:00,125.97,126.4,125.94,126.05,155000.0,105.5042,105.8643,105.4791,105.5712,155000.0
2015-01-09 10:30:00,126.01,126.42,125.85,126.0,291100.0,105.5377,105.8811,105.4037,105.5293,291100.0
2015-01-09 11:00:00,126.0,126.11,125.06,125.11,148400.0,105.5293,105.6214,104.742,104.7839,148400.0
2015-01-09 11:30:00,125.06,125.51,124.92,125.26,50400.0,104.742,105.1189,104.6248,104.9095,50400.0
2015-01-09 12:00:00,125.26,125.82,125.22,125.59,59700.0,104.9095,105.3786,104.876,105.1859,59700.0
2015-01-09 12:30:00,125.59,125.74,125.33,125.56,47800.0,105.1859,105.3116,104.9682,105.1608,47800.0
2015-01-09 13:00:00,125.55,125.89,125.48,125.58,48100.0,105.1524,105.4372,105.0938,105.1775,48100.0
2015-01-09 13:30:00,125.61,126.13,125.61,126.0,139100.0,105.2027,105.6382,105.2027,105.5293,139100.0
2015-01-09 14:00:00,125.97,126.11,125.96,126.01,91300.0,105.5042,105.6214,105.4958,105.5377,91300.0
2015-01-09 14:30:00,126.01,126.21,125.87,126.1,87100.0,105.5377,105.7052,105.4204,105.6131,87100.0
2015-01-09 15:00:00,126.11,126.42,125.99,126.04,83200.0,105.6214,105.8811,105.5209,105.5628,83200.0
2015-01-09 15:30:00,126.02,126.14,125.8,125.86,282000.0,105.5461,105.6466,105.3618,105.4121,282000.0
2015-01-12 09:30:00,125.86,125.96,124.88,125.79,252700.0,105.4121,105.4958,104.5913,105.3534,252700.0
2015-01-12 10:00:00,125.74,126.33,125.74,126.19,277900.0,105.3116,105.8057,105.3116,105.6884,277900.0
2015-01-12 10:30:00,126.13,126.36,126.0,126.36,111500.0,105.6382,105.8308,105.5293,105.8308,111500.0
2015-01-12 11:00:00,126.35,126.8,126.33,126.38,68300.0,105.8224,106.1993,105.8057,105.8476,68300.0
2015-01-12 11:30:00,126.37,126.44,126.02,126.18,48900.0,105.8392,105.8978,105.5461,105.6801,48900.0
2015-01-12 12:00:00,126.2,126.45,126.17,126.36,63200.0,105.6968,105.9062,105.6717,105.8308,63200.0
2015-01-12 12:30:00,126.35,126.51,126.21,126.33,61100.0,105.8224,105.9565,105.7052,105.8057,61100.0
2015-01-12 13:00:00,126.34,126.37,126.04,126.09,67200.0,105.8141,105.8392,105.5628,105.6047,67200.0
2015-01-12 13:30:00,126.13,126.44,126.05,126.19,49900.0,105.6382,105.8978,105.5712,105.6884,49900.0
2015-01-12 14:00:00,126.2,126.23,125.91,126.09,126200.0,105.6968,105.7219,105.4539,105.6047,126200.0
2015-01-12 14:30:00,126.07,126.11,125.94,126.03,128300.0,105.5879,105.6214,105.4791,105.5544,128300.0
2015-01-12 15:00:00,126.03,126.13,125.8,126.02,591200.0,105.5544,105.6382,105.3618,105.5461,591200.0
2015-01-12 15:30:00,126.06,126.14,125.49,125.76,341500.0,105.5796,105.6466,105.1022,105.3283,341500.0
2015-01-13 09:30:00,126.89,128.29,126.62,127.63,130000.0,106.2747,107.4473,106.0486,106.8945,130000.0
2015-01-13 10:00:00,127.64,127.81,126.74,126.85,81100.0,106.9029,107.0452,106.1491,106.2412,81100.0
2015-01-13 10:30:00,126.84,126.89,126.59,126.66,46400.0,106.2328,106.2747,106.0235,106.0821,46400.0
2015-01-13 11:00:00,126.67,126.72,126.06,126.12,46900.0,106.0905,106.1323,105.5796,105.6298,46900.0
2015-01-13 11:30:00,126.11,126.11,125.49,125.54,65200.0,105.6214,105.6214,105.1022,105.144,65200.0
2015-01-13 12:00:00,125.54,125.63,124.64,124.75,59000.0,105.144,105.2194,104.3903,104.4824,59000.0
2015-01-13 12:30:00,124.72,124.93,124.51,124.82,51700.0,104.4573,104.6331,104.2814,104.541,51700.0
2015-01-13 13:00:00,124.82,124.89,123.92,123.95,50000.0,104.541,104.5996,103.7872,103.8124,50000.0
2015-01-13 13:30:00,123.95,123.95,122.88,123.26,45800.0,103.8124,103.8124,102.9162,103.2345,45800.0
2015-01-13 14:00:00,123.17,123.22,122.54,122.99,51100.0,103.1591,103.201,102.6314,103.0083,51100.0
2015-01-13 14:30:00,122.98,123.55,122.92,122.92,102700.0,103.0,103.4774,102.9497,102.9497,102700.0
2015-01-13 15:00:00,122.89,123.51,122.46,123.29,176000.0,102.9246,103.4439,102.5644,103.2596,176000.0
2015-01-13 15:30:00,123.33,124.32,123.32,124.17,249100.0,103.2931,104.1223,103.2847,103.9966,249100.0
2015-01-14 09:30:00,122.16,122.65,121.27,122.09,90800.0,102.3132,102.7236,101.5678,102.2546,90800.0
2015-01-14 10:00:00,122.09,122.99,121.95,122.89,127100.0,102.2546,103.0083,102.1373,102.9246,127100.0
2015-01-14 10:30:00,122.84,122.92,121.9,122.43,88200.0,102.8827,102.9497,102.0954,102.5393,88200.0
2015-01-14 11:00:00,122.47,122.47,122.11,122.31,52100.0,102.5728,102.5728,102.2713,102.4388,52100.0
2015-01-14 11:30:00,122.28,122.63,122.13,122.23,43500.0,102.4137,102.7068,102.2881,102.3718,43500.0
2015-01-14 12:00:00,122.26,122.31,121.78,121.87,28200.0,102.3969,102.4388,101.9949,102.0703,28200.0
2015-01-14 12:30:00,121.9,122.08,121.63,121.94,29100.0,102.0954,102.2462,101.8693,102.1289,29100.0
2015-01-14 13:00:00,122.0,122.03,121.44,121.45,35500.0,102.1792,102.2043,101.7102,101.7185,35500.0
2015-01-14 13:30:00,121.44,121.47,121.06,121.28,45700.0,101.7102,101.7353,101.3919,101.5761,45700.0
2015-01-14 14:00:00,121.33,122.04,121.29,122.0,190100.0,101.618,102.2127,101.5845,102.1792,190100.0
2015-01-14 14:30:00,122.04,122.37,121.5,121.5,86600.0,102.2127,102.4891,101.7604,101.7604,86600.0
2015-01-14 15:00:00,121.53,122.59,121.38,122.26,203000.0,101.7855,102.6733,101.6599,102.3969,203000.0
2015-01-14 15:30:00,122.26,122.48,121.84,122.34,170500.0,102.3969,102.5812,102.0452,102.4639,170500.0
2015-01-15 09:30:00,123.22,123.34,121.13,121.54,121500.0,103.201,103.3015,101.4505,101.7939,121500.0
2015-01-15 10:00:00,121.56,122.18,121.21,122.02,134700.0,101.8107,102.3299,101.5175,102.1959,134700.0
2015-01-15 10:30:00,122.07,122.52,121.86,121.94,104100.0,102.2378,102.6147,102.0619,102.1289,104100.0
2015-01-15 11:00:00,122.01,122.18,121.39,121.45,51100.0,102.1875,102.3299,101.6683,101.7185,51100.0
2015-01-15 11:30:00,121.44,121.71,121.15,121.28,34100.0,101.7102,101.9363,101.4673,101.5761,34100.0
2015-01-15 12:00:00,121.34,121.4,121.11,121.22,31200.0,101.6264,101.6767,101.4338,101.5259,31200.0
2015-01-15 12:30:00,121.24,121.24,120.7,120.95,51600.0,101.5426,101.5426,101.0904,101.2998,51600.0
2015-01-15 13:00:00,120.96,121.39,120.85,120.86,40400.0,101.3081,101.6683,101.216,101.2244,40400.0
2015-01-15 13:30:00,120.8,120.9,120.46,120.6,43200.0,101.1741,101.2579,100.8894,101.0066,43200.0
2015-01-15 14:00:00,120.6,120.87,120.47,120.61,68700.0,101.0066,101.2328,100.8977,101.015,68700.0
2015-01-15 14:30:00,120.61,121.02,120.54,120.89,68100.0,101.015,101.3584,100.9564,101.2495,68100.0
2015-01-15 15:00:00,120.85,120.86,120.31,120.63,74400.0,101.216,101.2244,100.7637,101.0318,74400.0
2015-01-15 15:30:00,120.61,120.75,119.87,119.9,242900.0,101.015,101.1323,100.3952,100.4204,242900.0
2015-01-16 09:30:00,119.75,119.89,118.55,118.67,245600.0,100.2947,100.412,99.2897,99.3902,245600.0
2015-01-16 10:00:00,118.76,119.15,117.88,118.74,180800.0,99.4656,99.7922,98.7285,99.4488,180800.0
2015-01-16 10:30:00,118.75,118.96,118.31,118.96,132800.0,99.4572,99.6331,99.0887,99.6331,132800.0
2015-01-16 11:00:00,118.95,119.26,118.43,118.5,103000.0,99.6247,99.8843,99.1892,99.2478,103000.0
2015-01-16 11:30:00,118.58,119.0,118.56,118.7,54200.0,99.3148,99.6666,99.2981,99.4153,54200.0
2015-01-16 12:00:00,118.7,118.93,118.37,118.51,71200.0,99.4153,99.6079,99.1389,99.2562,71200.0
2015-01-16 12:30:00,118.49,119.14,118.49,118.93,88300.0,99.2394,99.7838,99.2394,99.6079,88300.0
2015-01-16 13:00:00,118.94,119.02,118.62,118.77,67500.0,99.6163,99.6833,99.3483,99.4739,67500.0
2015-01-16 13:30:00,118.82,119.14,118.8,119.14,77400.0,99.5158,99.7838,99.4991,99.7838,77400.0
2015-01-16 14:00:00,119.14,119.19,118.89,119.03,106900.0,99.7838,99.8257,99.5744,99.6917,106900.0
2015-01-16 14:30:00,119.02,119.31,118.86,119.25,181800.0,99.6833,99.9262,99.5493,99.876,181800.0
2015-01-16 15:00:00,119.26,119.48,119.09,119.29,119600.0,99.8843,100.0686,99.7419,99.9095,119600.0
2015-01-16 15:30:00,119.3,120.15,119.29,119.99,293100.0,99.9178,100.6297,99.9095,100.4957,293100.0
2015-01-20 09:30:00,120.22,121.19,119.27,119.62,123400.0,100.6884,101.5008,99.8927,100.1858,123400.0
2015-01-20 10:00:00,119.65,120.53,119.19,120.45,98500.0,100.211,100.948,99.8257,100.881,98500.0
2015-01-20 10:30:00,120.46,120.5,119.54,119.73,91900.0,100.8894,100.9229,100.1188,100.278,91900.0
2015-01-20 11:00:00,119.78,120.14,119.64,119.99,57000.0,100.3198,100.6214,100.2026,100.4957,57000.0
2015-01-20 11:30:00,119.98,120.0,119.39,119.79,33500.0,100.4874,100.5041,99.9932,100.3282,33500.0
2015-01-20 12:00:00,119.84,120.41,119.75,120.39,38400.0,100.3701,100.8475,100.2947,100.8307,38400.0
2015-01-20 12:30:00,120.43,120.56,120.22,120.56,31500.0,100.8642,100.9731,100.6884,100.9731,31500.0
2015-01-20 13:00:00,120.55,120.76,120.32,120.58,81900.0,100.9647,101.1406,100.7721,100.9899,81900.0
2015-01-20 13:30:00,120.58,120.64,120.32,120.39,54400.0,100.9899,101.0401,100.7721,100.8307,54400.0
2015-01-20 14:00:00,120.39,120.85,120.38,120.76,44000.0,100.8307,101.216,100.8224,101.1406,44000.0
2015-01-20 14:30:00,120.8,121.54,120.78,121.54,49300.0,101.1741,101.7939,101.1574,101.7939,49300.0
2015-01-20 15:00:00,121.57,121.65,121.37,121.42,64100.0,101.819,101.886,101.6515,101.6934,64100.0
2015-01-20 15:30:00,121.43,121.44,120.94,121.13,161600.0,101.7018,101.7102,101.2914,101.4505,161600.0
2015-01-21 09:30:00,120.68,121.94,120.17,121.45,70800.0,101.0736,102.1289,100.6465,101.7185,70800.0
2015-01-21 10:00:00,121.45,121.59,120.83,121.49,110500.0,101.7185,101.8358,101.1993,101.752,110500.0
2015-01-21 10:30:00,121.46,122.18,121.33,122.07,72700.0,101.7269,102.3299,101.618,102.2378,72700.0
2015-01-21 11:00:00,122.12,122.27,121.84,121.99,53900.0,102.2797,102.4053,102.0452,102.1708,53900.0
2015-01-21 11:30:00,122.02,122.21,121.68,122.07,43900.0,102.1959,102.3551,101.9112,102.2378,43900.0
2015-01-21 12:00:00,122.06,122.32,122.01,122.32,41600.0,102.2294,102.4472,102.1875,102.4472,41600.0
2015-01-21 12:30:00,122.33,122.4,121.77,121.92,53200.0,102.4556,102.5142,101.9865,102.1122,53200.0
2015-01-21 13:00:00,121.92,122.05,121.59,121.69,39500.0,102.1122,102.2211,101.8358,101.9195,39500.0
2015-01-21 13:30:00,121.6,121.92,121.52,121.72,41800.0,101.8442,102.1122,101.7772,101.9447,41800.0
2015-01-21 14:00:00,121.72,121.99,121.58,121.87,67900.0,101.9447,102.1708,101.8274,102.0703,67900.0
2015-01-21 14:30:00,121.88,121.92,121.66,121.8,68900.0,102.0787,102.1122,101.8944,102.0117,68900.0
2015-01-21 15:00:00,121.8,122.16,121.68,122.03,92500.0,102.0117,102.3132,101.9112,102.2043,92500.0
2015-01-21 15:30:00,122.01,122.27,122.0,122.12,127400.0,102.1875,102.4053,102.1792,102.2797,127400.0
2015-01-22 09:30:00,122.7,122.85,121.23,121.86,109100.0,102.7654,102.8911,101.5343,102.0619,109100.0
2015-01-22 10:00:00,121.86,123.12,121.79,122.96,80600.0,102.0619,103.1172,102.0033,102.9832,80600.0
2015-01-22 10:30:00,122.96,123.23,122.85,123.15,83000.0,102.9832,103.2093,102.8911,103.1423,83000.0
2015-01-22 11:00:00,123.14,123.18,122.75,122.84,79000.0,103.134,103.1675,102.8073,102.8827,79000.0
2015-01-22 11:30:00,122.85,122.88,122.09,122.29,74100.0,102.8911,102.9162,102.2546,102.4221,74100.0
2015-01-22 12:00:00,122.35,122.56,122.27,122.51,50400.0,102.4723,102.6482,102.4053,102.6063,50400.0
2015-01-22 12:30:00,122.5,122.5,121.95,122.15,36100.0,102.5979,102.5979,102.1373,102.3048,36100.0
2015-01-22 13:00:00,122.18,122.55,122.14,122.25,34000.0,102.3299,102.6398,102.2964,102.3886,34000.0
2015-01-22 13:30:00,122.28,122.37,122.13,122.17,103500.0,102.4137,102.4891,102.2881,102.3216,103500.0
2015-01-22 14:00:00,122.17,122.55,122.16,122.55,237300.0,102.3216,102.6398,102.3132,102.6398,237300.0
2015-01-22 14:30:00,122.56,123.05,122.5,123.0,112300.0,102.6482,103.0586,102.5979,103.0167,112300.0
2015-01-22 15:00:00,123.02,123.29,122.95,123.01,168700.0,103.0335,103.2596,102.9748,103.0251,168700.0
2015-01-22 15:30:00,123.02,123.33,122.82,122.99,221000.0,103.0335,103.2931,102.866,103.0083,221000.0
2015-01-23 09:30:00,122.65,123.43,122.18,122.42,70800.0,102.7236,103.3768,102.3299,102.5309,70800.0
2015-01-23 10:00:00,122.38,123.07,122.31,122.69,53000.0,102.4974,103.0753,102.4388,102.7571,53000.0
2015-01-23 10:30:00,122.75,123.0,122.44,122.92,48100.0,102.8073,103.0167,102.5477,102.9497,48100.0
2015-01-23 11:00:00,122.87,123.14,122.84,123.14,47900.0,102.9078,103.134,102.8827,103.134,47900.0
2015-01-23 11:30:00,123.1,123.11,122.77,122.8,70200.0,103.1005,103.1088,102.8241,102.8492,70200.0
2015-01-23 12:00:00,122.8,123.19,122.74,123.12,48900.0,102.8492,103.1758,102.7989,103.1172,48900.0
2015-01-23 12:30:00,123.09,123.37,122.98,123.05,41100.0,103.0921,103.3266,103.0,103.0586,41100.0
2015-01-23 13:00:00,123.04,123.2,122.8,122.83,33900.0,103.0502,103.1842,102.8492,102.8743,33900.0
2015-01-23 13:30:00,122.85,123.17,122.84,123.13,65400.0,102.8911,103.1591,102.8827,103.1256,65400.0
2015-01-23 14:00:00,123.11,123.14,122.75,122.77,41900.0,103.1088,103.134,102.8073,102.8241,41900.0
2015-01-23 14:30:00,122.77,122.85,122.6,122.6,39600.0,102.8241,102.8911,102.6817,102.6817,39600.0
2015-01-23 15:00:00,122.6,122.69,122.39,122.46,55800.0,102.6817,102.7571,102.5058,102.5644,55800.0
2015-01-23 15:30:00,122.44,122.53,121.85,121.98,232900.0,102.5477,102.6231,102.0535,102.1624,232900.0
2015-01-26 09:30:00,122.23,122.89,120.95,121.72,145200.0,102.3718,102.9246,101.2998,101.9447,145200.0
2015-01-26 10:00:00,121.71,122.54,121.66,122.1,135400.0,101.9363,102.6314,101.8944,102.2629,135400.0
2015-01-26 10:30:00,122.16,122.49,121.91,122.01,90100.0,102.3132,102.5896,102.1038,102.1875,90100.0
2015-01-26 11:00:00,121.99,122.02,121.68,122.0,84500.0,102.1708,102.1959,101.9112,102.1792,84500.0
2015-01-26 11:30:00,122.01,122.18,121.82,121.97,56700.0,102.1875,102.3299,102.0284,102.154,56700.0
2015-01-26 12:00:00,121.97,122.43,121.85,122.23,61400.0,102.154,102.5393,102.0535,102.3718,61400.0
2015-01-26 12:30:00,122.25,122.29,121.86,121.96,64600.0,102.3886,102.4221,102.0619,102.1457,64600.0
2015-01-26 13:00:00,122.0,122.12,121.7,121.83,150500.0,102.1792,102.2797,101.9279,102.0368,150500.0
2015-01-26 13:30:00,121.83,122.24,121.8,122.08,151700.0,102.0368,102.3802,102.0117,102.2462,151700.0
2015-01-26 14:00:00,122.09,122.13,121.77,121.93,155200.0,102.2546,102.2881,101.9865,102.1205,155200.0
2015-01-26 14:30:00,121.93,122.05,121.73,122.02,111000.0,102.1205,102.2211,101.953,102.1959,111000.0
2015-01-26 15:00:00,122.03,122.56,121.88,122.39,333400.0,102.2043,102.6482,102.0787,102.5058,333400.0
2015-01-26 15:30:00,122.39,122.8,122.3,122.75,382700.0,102.5058,102.8492,102.4304,102.8073,382700.0
2015-01-27 09:30:00,122.48,123.22,119.16,120.25,791300.0,102.5812,103.201,99.8006,100.7135,791300.0
2015-01-27 10:00:00,120.26,121.91,119.99,121.63,255200.0,100.7219,102.1038,100.4957,101.8693,255200.0
2015-01-27 10:30:00,121.63,121.76,120.78,121.51,281900.0,101.8693,101.9782,101.1574,101.7688,281900.0
2015-01-27 11:00:00,121.47,123.59,121.47,122.87,291200.0,101.7353,103.5109,101.7353,102.9078,291200.0
2015-01-27 11:30:00,122.96,123.29,122.12,122.39,162200.0,102.9832,103.2596,102.2797,102.5058,162200.0
2015-01-27 12:00:00,122.4,122.4,121.46,122.25,113600.0,102.5142,102.5142,101.7269,102.3886,113600.0
2015-01-27 12:30:00,122.3,122.78,121.91,122.11,68900.0,102.4304,102.8325,102.1038,102.2713,68900.0
2015-01-27 13:00:00,122.11,122.99,121.93,122.89,50100.0,102.2713,103.0083,102.1205,102.9246,50100.0
2015-01-27 13:30:00,122.88,122.98,122.24,122.24,100800.0,102.9162,103.0,102.3802,102.3802,100800.0
2015-01-27 14:00:00,122.22,122.74,122.2,122.59,143500.0,102.3634,102.7989,102.3467,102.6733,143500.0
2015-01-27 14:30:00,122.55,122.94,121.83,121.96,81900.0,102.6398,102.9665,102.0368,102.1457,81900.0
2015-01-27 15:00:00,121.97,122.0,121.2,121.2,137800.0,102.154,102.1792,101.5091,101.5091,137800.0
2015-01-27 15:30:00,121.2,121.74,121.06,121.34,328300.0,101.5091,101.9614,101.3919,101.6264,328300.0
2015-01-28 09:30:00,121.28,121.28,117.62,118.22,311000.0,101.5761,101.5761,98.5108,99.0133,311000.0
2015-01-28 10:00:00,118.22,118.84,117.04,117.66,277800.0,99.0133,99.5326,98.025,98.5443,277800.0
2015-01-28 10:30:00,117.64,118.06,116.44,116.61,188200.0,98.5275,98.8793,97.5225,97.6649,188200.0
2015-01-28 11:00:00,116.64,117.46,116.52,116.63,209000.0,97.69,98.3768,97.5895,97.6816,209000.0
2015-01-28 11:30:00,116.64,117.64,116.56,117.43,141900.0,97.69,98.5275,97.623,98.3516,141900.0
2015-01-28 12:00:00,117.48,117.87,117.14,117.81,179700.0,98.3935,98.7202,98.1088,98.6699,179700.0
2015-01-28 12:30:00,117.81,118.45,117.73,118.24,108600.0,98.6699,99.2059,98.6029,99.03,108600.0
2015-01-28 13:00:00,118.2,118.71,118.14,118.68,94500.0,98.9965,99.4237,98.9463,99.3986,94500.0
2015-01-28 13:30:00,118.7,118.9,118.47,118.59,78500.0,99.4153,99.5828,99.2227,99.3232,78500.0
2015-01-28 14:00:00,118.59,119.03,118.46,118.54,197600.0,99.3232,99.6917,99.2143,99.2813,197600.0
2015-01-28 14:30:00,118.55,118.74,118.12,118.42,131800.0,99.2897,99.4488,98.9295,99.1808,131800.0
2015-01-28 15:00:00,118.42,118.54,117.4,117.68,176500.0,99.1808,99.2813,98.3265,98.561,176500.0
2015-01-28 15:30:00,117.7,117.71,116.91,117.06,323100.0,98.5778,98.5862,97.9161,98.0418,323100.0
2015-01-29 09:30:00,117.22,118.08,116.05,117.41,146000.0,98.1758,98.896,97.1958,98.3349,146000.0
2015-01-29 10:00:00,117.35,117.35,116.72,117.14,75500.0,98.2846,98.2846,97.757,98.1088,75500.0
2015-01-29 10:30:00,117.11,117.17,116.14,116.75,34900.0,98.0836,98.1339,97.2712,97.7821,34900.0
2015-01-29 11:00:00,116.8,116.91,116.38,116.68,41800.0,97.824,97.9161,97.4722,97.7235,41800.0
2015-01-29 11:30:00,116.75,117.48,116.75,117.09,42300.0,97.7821,98.3935,97.7821,98.0669,42300.0
2015-01-29 12:00:00,117.09,117.58,116.96,117.23,37800.0,98.0669,98.4773,97.958,98.1841,37800.0
2015-01-29 12:30:00,117.22,117.22,116.67,117.04,58600.0,98.1758,98.1758,97.7151,98.025,58600.0
2015-01-29 13:00:00,117.06,117.5,116.71,117.48,36700.0,98.0418,98.4103,97.7486,98.3935,36700.0
2015-01-29 13:30:00,117.44,117.8,117.31,117.37,64700.0,98.36,98.6615,98.2511,98.3014,64700.0
2015-01-29 14:00:00,117.36,118.09,117.23,118.09,51300.0,98.293,98.9044,98.1841,98.9044,51300.0
2015-01-29 14:30:00,118.08,118.23,117.64,117.79,37900.0,98.896,99.0217,98.5275,98.6532,37900.0
2015-01-29 15:00:00,117.81,118.46,117.77,118.25,63500.0,98.6699,99.2143,98.6364,99.0384,63500.0
2015-01-29 15:30:00,118.23,118.68,118.23,118.59,183800.0,99.0217,99.3986,99.0217,99.3232,183800.0
2015-01-30 09:30:00,117.48,118.73,117.03,117.63,69500.0,98.3935,99.4404,98.0166,98.5191,69500.0
2015-01-30 10:00:00,117.56,117.91,117.11,117.17,80900.0,98.4605,98.7537,98.0836,98.1339,80900.0
2015-01-30 10:30:00,117.1,117.36,116.77,117.18,54200.0,98.0753,98.293,97.7989,98.1423,54200.0
2015-01-30 11:00:00,117.17,117.28,116.42,116.92,63200.0,98.1339,98.226,97.5057,97.9245,63200.0
2015-01-30 11:30:00,116.87,117.05,116.53,117.04,34500.0,97.8826,98.0334,97.5979,98.025,34500.0
2015-01-30 12:00:00,117.11,117.74,117.02,117.59,41300.0,98.0836,98.6113,98.0083,98.4856,41300.0
2015-01-30 12:30:00,117.59,117.59,116.78,116.88,46300.0,98.4856,98.4856,97.8072,97.891,46300.0
2015-01-30 13:00:00,116.93,116.98,116.38,116.76,46800.0,97.9329,97.9748,97.4722,97.7905,46800.0
2015-01-30 13:30:00,116.73,117.08,116.66,117.05,59200.0,97.7654,98.0585,97.7067,98.0334,59200.0
2015-01-30 14:00:00,117.06,117.44,116.91,117.44,66300.0,98.0418,98.36,97.9161,98.36,66300.0
2015-01-30 14:30:00,117.47,117.58,116.61,116.82,63600.0,98.3851,98.4773,97.6649,97.8407,63600.0
2015-01-30 15:00:00,116.82,117.1,116.26,117.0,170200.0,97.8407,98.0753,97.3717,97.9915,170200.0
2015-01-30 15:30:00,117.02,117.2,116.28,116.43,169400.0,98.0083,98.159,97.3885,97.5141,169400.0
2015-02-02 09:30:00,117.45,118.14,117.09,117.77,70500.0,98.3684,98.9463,98.0669,98.6364,70500.0
2015-02-02 10:00:00,117.64,117.64,116.31,116.65,149200.0,98.5275,98.5275,97.4136,97.6984,149200.0
2015-02-02 10:30:00,116.69,117.23,116.3,116.96,100700.0,97.7319,98.1841,97.4052,97.958,100700.0
2015-02-02 11:00:00,116.93,117.89,116.91,117.86,108300.0,97.9329,98.7369,97.9161,98.7118,108300.0
2015-02-02 11:30:00,117.94,118.24,117.69,117.9,115100.0,98.7788,99.03,98.5694,98.7453,115100.0
2015-02-02 12:00:00,117.89,118.16,117.75,118.02,68500.0,98.7369,98.963,98.6197,98.8458,68500.0
2015-02-02 12:30:00,118.03,118.11,117.49,117.49,51000.0,98.8542,98.9212,98.4019,98.4019,51000.0
2015-02-02 13:00:00,117.45,117.69,117.29,117.6,59500.0,98.3684,98.5694,98.2344,98.494,59500.0
2015-02-02 13:30:00,117.62,117.8,117.28,117.31,62600.0,98.5108,98.6615,98.226,98.2511,62600.0
2015-02-02 14:00:00,117.36,118.22,117.34,118.2,72900.0,98.293,99.0133,98.2763,98.9965,72900.0
2015-02-02 14:30:00,118.19,118.32,117.8,117.96,80200.0,98.9882,99.097,98.6615,98.7955,80200.0
2015-02-02 15:00:00,117.98,118.69,117.89,118.69,95800.0,98.8123,99.4069,98.7369,99.4069,95800.0
2015-02-02 15:30:00,118.7,119.66,118.56,119.62,231200.0,99.4153,100.2193,99.2981,100.1858,231200.0
2015-02-03 09:30:00,120.53,120.9,120.16,120.63,89400.0,100.948,101.2579,100.6381,101.0318,89400.0
2015-02-03 10:00:00,120.62,121.2,120.21,121.19,131500.0,101.0234,101.5091,100.68,101.5008,131500.0
2015-02-03 10:30:00,121.24,121.29,120.52,120.52,65400.0,101.5426,101.5845,100.9396,100.9396,65400.0
2015-02-03 11:00:00,120.47,120.7,120.16,120.51,53000.0,100.8977,101.0904,100.6381,100.9312,53000.0
2015-02-03 11:30:00,120.52,120.78,120.36,120.48,31300.0,100.9396,101.1574,100.8056,100.9061,31300.0
2015-02-03 12:00:00,120.46,120.84,120.31,120.8,25000.0,100.8894,101.2076,100.7637,101.1741,25000.0
2015-02-03 12:30:00,120.78,121.18,120.56,121.01,29200.0,101.1574,101.4924,100.9731,101.35,29200.0
2015-02-03 13:00:00,121.05,121.16,120.91,121.03,68800.0,101.3835,101.4756,101.2663,101.3668,68800.0
2015-02-03 13:30:00,121.04,121.39,121.01,121.39,50600.0,101.3751,101.6683,101.35,101.6683,50600.0
2015-02-03 14:00:00,121.36,121.39,121.0,121.09,39000.0,101.6432,101.6683,101.3416,101.417,39000.0
2015-02-03 14:30:00,121.12,121.26,120.92,121.25,78300.0,101.4421,101.5594,101.2746,101.551,78300.0
2015-02-03 15:00:00,121.26,121.4,121.1,121.26,64400.0,101.5594,101.6767,101.4254,101.5594,64400.0
2015-02-03 15:30:00,121.25,121.4,121.07,121.22,116400.0,101.551,101.6767,101.4003,101.5259,116400.0
2015-02-04 09:30:00,120.75,121.04,120.04,120.58,86400.0,101.1323,101.3751,100.5376,100.9899,86400.0
2015-02-04 10:00:00,120.56,120.85,120.15,120.49,66800.0,100.9731,101.216,100.6297,100.9145,66800.0
2015-02-04 10:30:00,120.43,120.45,119.8,120.1,76700.0,100.8642,100.881,100.3366,100.5879,76700.0
2015-02-04 11:00:00,120.09,120.22,119.74,120.19,43600.0,100.5795,100.6884,100.2863,100.6632,43600.0
2015-02-04 11:30:00,120.19,120.37,119.92,120.01,42200.0,100.6632,100.814,100.4371,100.5125,42200.0
2015-02-04 12:00:00,120.01,120.01,119.29,119.29,41700.0,100.5125,100.5125,99.9095,99.9095,41700.0
2015-02-04 12:30:00,119.29,119.4,119.13,119.19,66000.0,99.9095,100.0016,99.7755,99.8257,66000.0
2015-02-04 13:00:00,119.2,119.69,119.16,119.65,47200.0,99.8341,100.2445,99.8006,100.211,47200.0
2015-02-04 13:30:00,119.67,119.89,119.58,119.62,33100.0,100.2277,100.412,100.1523,100.1858,33100.0
2015-02-04 14:00:00,119.7,119.98,119.59,119.81,42600.0,100.2528,100.4874,100.1607,100.345,42600.0
2015-02-04 14:30:00,119.83,120.12,119.73,120.06,60100.0,100.3617,100.6046,100.278,100.5544,60100.0
2015-02-04 15:00:00,120.08,120.46,119.89,120.43,81500.0,100.5711,100.8894,100.412,100.8642,81500.0
2015-02-04 15:30:00,120.45,120.69,119.3,119.71,179600.0,100.881,101.082,99.9178,100.2612,179600.0
2015-02-05 09:30:00,120.0,120.35,119.23,119.79,58500.0,100.5041,100.7972,99.8592,100.3282,58500.0
2015-02-05 10:00:00,119.84,120.56,119.71,120.51,61100.0,100.3701,100.9731,100.2612,100.9312,61100.0
2015-02-05 10:30:00,120.48,120.7,120.32,120.49,20000.0,100.9061,101.0904,100.7721,100.9145,20000.0
2015-02-05 11:00:00,120.47,120.73,120.41,120.67,57000.0,100.8977,101.1155,100.8475,101.0653,57000.0
2015-02-05 11:30:00,120.69,120.76,120.45,120.72,28400.0,101.082,101.1406,100.881,101.1071,28400.0
2015-02-05 12:00:00,120.7,120.71,120.47,120.52,25900.0,101.0904,101.0988,100.8977,100.9396,25900.0
2015-02-05 12:30:00,120.52,120.73,120.44,120.65,45900.0,100.9396,101.1155,100.8726,101.0485,45900.0
2015-02-05 13:00:00,120.64,121.02,120.64,120.99,21900.0,101.0401,101.3584,101.0401,101.3333,21900.0
2015-02-05 13:30:00,121.0,121.18,120.88,121.08,29000.0,101.3416,101.4924,101.2411,101.4086,29000.0
2015-02-05 14:00:00,121.09,121.19,120.66,120.72,48000.0,101.417,101.5008,101.0569,101.1071,48000.0
2015-02-05 14:30:00,120.73,120.76,120.43,120.62,31300.0,101.1155,101.1406,100.8642,101.0234,31300.0
2015-02-05 15:00:00,120.63,120.68,120.41,120.6,59900.0,101.0318,101.0736,100.8475,101.0066,59900.0
2015-02-05 15:30:00,120.62,120.64,120.26,120.34,153500.0,101.0234,101.0401,100.7219,100.7889,153500.0
2015-02-06 09:30:00,120.07,120.78,119.87,119.98,68700.0,101.0881,101.6859,100.9198,101.0124,68700.0
2015-02-06 10:00:00,119.98,120.51,119.96,120.09,74500.0,101.0124,101.4586,100.9955,101.105,74500.0
2015-02-06 10:30:00,120.07,120.94,120.03,120.77,134400.0,101.0881,101.8206,101.0545,101.6775,134400.0
2015-02-06 11:00:00,120.76,121.08,120.6,121.08,97800.0,101.6691,101.9385,101.5344,101.9385,97800.0
2015-02-06 11:30:00,121.03,121.19,120.73,120.93,100100.0,101.8964,102.0311,101.6438,101.8122,100100.0
2015-02-06 12:00:00,120.93,121.0,120.69,120.88,53700.0,101.8122,101.8711,101.6101,101.7701,53700.0
2015-02-06 12:30:00,120.88,121.04,120.55,120.64,54300.0,101.7701,101.9048,101.4923,101.568,54300.0
2015-02-06 13:00:00,120.64,120.91,120.04,120.08,80900.0,101.568,101.7954,101.0629,101.0966,80900.0
2015-02-06 13:30:00,120.09,120.68,119.99,120.6,105300.0,101.105,101.6017,101.0208,101.5344,105300.0
2015-02-06 14:00:00,120.59,120.61,120.33,120.47,43400.0,101.5259,101.5428,101.307,101.4249,43400.0
2015-02-06 14:30:00,120.46,120.7,120.26,120.3,55900.0,101.4165,101.6186,101.2481,101.2818,55900.0
2015-02-06 15:00:00,120.29,120.5,119.99,120.22,147600.0,101.2734,101.4502,101.0208,101.2144,147600.0
2015-02-06 15:30:00,120.2,120.55,120.12,120.52,261500.0,101.1976,101.4923,101.1302,101.467,261500.0
2015-02-09 09:30:00,120.15,121.43,119.73,120.94,123500.0,101.1555,102.2331,100.8019,101.8206,123500.0
2015-02-09 10:00:00,121.05,121.51,120.85,120.99,100600.0,101.9132,102.3005,101.7448,101.8627,100600.0
2015-02-09 10:30:00,121.01,121.43,120.89,121.0,96000.0,101.8795,102.2331,101.7785,101.8711,96000.0
2015-02-09 11:00:00,120.99,121.24,120.89,121.17,61800.0,101.8627,102.0732,101.7785,102.0142,61800.0
2015-02-09 11:30:00,121.19,121.19,120.91,120.94,27800.0,102.0311,102.0311,101.7954,101.8206,27800.0
2015-02-09 12:00:00,120.94,121.03,120.81,120.99,75700.0,101.8206,101.8964,101.7112,101.8627,75700.0
2015-02-09 12:30:00,121.01,121.06,120.8,120.87,39400.0,101.8795,101.9216,101.7027,101.7617,39400.0
2015-02-09 13:00:00,120.85,120.96,120.66,120.67,85600.0,101.7448,101.8374,101.5849,101.5933,85600.0
2015-02-09 13:30:00,120.55,120.58,120.29,120.5,42000.0,101.4923,101.5175,101.2734,101.4502,42000.0
2015-02-09 14:00:00,120.47,120.92,120.47,120.92,54700.0,101.4249,101.8038,101.4249,101.8038,54700.0
2015-02-09 14:30:00,120.9,121.02,120.75,120.8,85600.0,101.7869,101.888,101.6606,101.7027,85600.0
2015-02-09 15:00:00,120.77,120.97,120.5,120.85,94900.0,101.6775,101.8459,101.4502,101.7448,94900.0
2015-02-09 15:30:00,120.85,121.0,120.6,120.83,172600.0,101.7448,101.8711,101.5344,101.728,172600.0
2015-02-10 09:30:00,121.54,121.62,120.29,120.31,203800.0,102.3258,102.3931,101.2734,101.2902,203800.0
2015-02-10 10:00:00,120.35,121.02,120.27,120.46,55200.0,101.3239,101.888,101.2565,101.4165,55200.0
2015-02-10 10:30:00,120.47,120.47,119.95,120.23,78800.0,101.4249,101.4249,100.9871,101.2229,78800.0
2015-02-10 11:00:00,120.21,120.72,120.18,120.44,78500.0,101.206,101.6354,101.1808,101.3997,78500.0
2015-02-10 11:30:00,120.49,120.52,120.31,120.5,86300.0,101.4418,101.467,101.2902,101.4502,86300.0
2015-02-10 12:00:00,120.51,120.83,120.38,120.72,64800.0,101.4586,101.728,101.3491,101.6354,64800.0
2015-02-10 12:30:00,120.73,120.81,120.6,120.75,27200.0,101.6438,101.7112,101.5344,101.6606,27200.0
2015-02-10 13:00:00,120.75,121.03,120.67,120.73,30700.0,101.6606,101.8964,101.5933,101.6438,30700.0
2015-02-10 13:30:00,120.74,120.76,120.54,120.56,57900.0,101.6522,101.6691,101.4838,101.5007,57900.0
2015-02-10 14:00:00,120.57,121.04,120.57,121.0,44200.0,101.5091,101.9048,101.5091,101.8711,44200.0
2015-02-10 14:30:00,121.0,121.22,120.97,121.21,111100.0,101.8711,102.0563,101.8459,102.0479,111100.0
2015-02-10 15:00:00,121.2,121.28,121.07,121.23,60900.0,102.0395,102.1069,101.9301,102.0648,60900.0
2015-02-10 15:30:00,121.24,121.38,121.14,121.3,160400.0,102.0732,102.1911,101.989,102.1237,160400.0
2015-02-11 09:30:00,121.2,121.38,120.08,120.34,71100.0,102.0395,102.1911,101.0966,101.3155,71100.0
2015-02-11 10:00:00,120.22,120.5,120.02,120.07,73200.0,101.2144,101.4502,101.0461,101.0881,73200.0
2015-02-11 10:30:00,120.06,120.16,119.8,119.83,83300.0,101.0797,101.1639,100.8608,100.8861,83300.0
2015-02-11 11:00:00,119.84,120.05,119.83,119.97,117400.0,100.8945,101.0713,100.8861,101.004,117400.0
2015-02-11 11:30:00,119.95,120.31,119.81,120.24,54300.0,100.9871,101.2902,100.8693,101.2313,54300.0
2015-02-11 12:00:00,120.23,120.23,119.71,119.77,90700.0,101.2229,101.2229,100.7851,100.8356,90700.0
2015-02-11 12:30:00,119.77,119.97,119.29,119.44,84500.0,100.8356,101.004,100.4315,100.5577,84500.0
2015-02-11 13:00:00,119.48,119.6,119.0,119.59,56000.0,100.5914,100.6925,100.1873,100.684,56000.0
2015-02-11 13:30:00,119.62,119.76,119.23,119.59,82400.0,100.7093,100.8272,100.3809,100.684,82400.0
2015-02-11 14:00:00,119.63,119.71,119.42,119.62,48200.0,100.7177,100.7851,100.5409,100.7093,48200.0
2015-02-11 14:30:00,119.65,120.15,119.65,119.94,27200.0,100.7345,101.1555,100.7345,100.9787,27200.0
2015-02-11 15:00:00,119.97,120.69,119.97,120.39,43200.0,101.004,101.6101,101.004,101.3576,43200.0
2015-02-11 15:30:00,120.39,120.4,120.04,120.36,311800.0,101.3576,101.366,101.0629,101.3323,311800.0
2015-02-12 09:30:00,121.2,121.41,120.73,121.24,41200.0,102.0395,102.2163,101.6438,102.0732,41200.0
2015-02-12 10:00:00,121.21,121.59,121.03,121.14,41100.0,102.0479,102.3679,101.8964,101.989,41100.0
2015-02-12 10:30:00,121.14,121.25,120.93,121.01,34700.0,101.989,102.0816,101.8122,101.8795,34700.0
2015-02-12 11:00:00,121.07,121.37,120.91,121.06,44600.0,101.9301,102.1826,101.7954,101.9216,44600.0
2015-02-12 11:30:00,121.1,121.4,121.1,121.34,49700.0,101.9553,102.2079,101.9553,102.1574,49700.0
2015-02-12 12:00:00,121.34,121.69,121.33,121.54,40600.0,102.1574,102.452,102.149,102.3258,40600.0
2015-02-12 12:30:00,121.56,121.83,121.4,121.82,38900.0,102.3426,102.5699,102.2079,102.5615,38900.0
2015-02-12 13:00:00,121.82,122.12,121.8,122.03,88200.0,102.5615,102.8141,102.5447,102.7383,88200.0
2015-02-12 13:30:00,122.05,122.19,121.97,122.01,45900.0,102.7551,102.873,102.6878,102.7215,45900.0
2015-02-12 14:00:00,122.02,122.08,121.9,121.98,51700.0,102.7299,102.7804,102.6288,102.6962,51700.0
2015-02-12 14:30:00,121.99,122.06,121.81,122.0,75700.0,102.7046,102.7635,102.5531,102.713,75700.0
2015-02-12 15:00:00,121.98,122.0,121.58,121.6,80300.0,102.6962,102.713,102.3594,102.3763,80300.0
2015-02-12 15:30:00,121.58,121.85,121.54,121.81,180300.0,102.3594,102.5867,102.3258,102.5531,180300.0
2015-02-13 09:30:00,122.12,123.37,121.96,123.36,60200.0,102.8141,103.8665,102.6794,103.858,60200.0
2015-02-13 10:00:00,123.25,123.55,122.93,123.55,57400.0,103.7654,104.018,103.496,104.018,57400.0
2015-02-13 10:30:00,123.54,123.82,123.33,123.76,79800.0,104.0096,104.2453,103.8328,104.1948,79800.0
2015-02-13 11:00:00,123.76,124.52,123.76,124.5,91600.0,104.1948,104.8346,104.1948,104.8178,91600.0
2015-02-13 11:30:00,124.52,124.73,124.14,124.31,79100.0,104.8346,105.0114,104.5147,104.6578,79100.0
2015-02-13 12:00:00,124.3,124.53,124.28,124.38,50000.0,104.6494,104.8431,104.6326,104.7168,50000.0
2015-02-13 12:30:00,124.38,124.45,124.22,124.31,27900.0,104.7168,104.7757,104.5821,104.6578,27900.0
2015-02-13 13:00:00,124.31,124.41,124.03,124.03,59000.0,104.6578,104.742,104.4221,104.4221,59000.0
2015-02-13 13:30:00,124.01,124.01,123.53,123.87,54300.0,104.4053,104.4053,104.0012,104.2874,54300.0
2015-02-13 14:00:00,123.87,124.11,123.82,124.05,48500.0,104.2874,104.4895,104.2453,104.439,48500.0
2015-02-13 14:30:00,124.06,124.21,124.0,124.09,62000.0,104.4474,104.5737,104.3969,104.4726,62000.0
2015-02-13 15:00:00,124.11,124.23,123.98,124.2,84400.0,104.4895,104.5905,104.38,104.5652,84400.0
2015-02-13 15:30:00,124.2,124.24,123.94,124.03,192900.0,104.5652,104.5989,104.3463,104.4221,192900.0
2015-02-17 09:30:00,123.97,124.31,122.47,122.74,78300.0,104.3716,104.6578,103.1087,103.336,78300.0
2015-02-17 10:00:00,122.68,123.27,122.53,122.62,50500.0,103.2855,103.7823,103.1592,103.235,50500.0
2015-02-17 10:30:00,122.67,122.85,122.41,122.47,36100.0,103.2771,103.4287,103.0582,103.1087,36100.0
2015-02-17 11:00:00,122.49,122.59,122.39,122.45,27500.0,103.1256,103.2098,103.0414,103.0919,27500.0
2015-02-17 11:30:00,122.44,122.69,122.34,122.65,14900.0,103.0835,103.294,102.9993,103.2603,14900.0
2015-02-17 12:00:00,122.71,122.93,122.68,122.89,14100.0,103.3108,103.496,103.2855,103.4623,14100.0
2015-02-17 12:30:00,122.88,123.38,122.83,123.29,46500.0,103.4539,103.8749,103.4118,103.7991,46500.0
2015-02-17 13:00:00,123.26,123.41,123.1,123.26,25100.0,103.7738,103.9001,103.6391,103.7738,25100.0
2015-02-17 13:30:00,123.29,123.41,123.25,123.36,24200.0,103.7991,103.9001,103.7654,103.858,24200.0
2015-02-17 14:00:00,123.35,123.49,122.98,123.03,42300.0,103.8496,103.9675,103.5381,103.5802,42300.0
2015-02-17 14:30:00,123.01,123.19,122.96,122.96,30500.0,103.5634,103.7149,103.5213,103.5213,30500.0
2015-02-17 15:00:00,122.94,123.11,122.88,123.03,33400.0,103.5044,103.6476,103.4539,103.5802,33400.0
2015-02-17 15:30:00,123.04,123.23,122.78,123.18,123500.0,103.5886,103.7486,103.3697,103.7065,123500.0
2015-02-18 09:30:00,123.1,123.7,122.69,123.15,56500.0,103.6391,104.1443,103.294,103.6812,56500.0
2015-02-18 10:00:00,123.15,123.29,122.89,122.96,58500.0,103.6812,103.7991,103.4623,103.5213,58500.0
2015-02-18 10:30:00,122.99,123.28,122.92,122.96,213300.0,103.5465,103.7907,103.4876,103.5213,213300.0
2015-02-18 11:00:00,122.94,123.06,122.71,122.86,51200.0,103.5044,103.6055,103.3108,103.4371,51200.0
2015-02-18 11:30:00,122.89,123.0,122.4,122.54,39100.0,103.4623,103.5549,103.0498,103.1677,39100.0
2015-02-18 12:00:00,122.54,122.72,122.39,122.39,24700.0,103.1677,103.3192,103.0414,103.0414,24700.0
2015-02-18 12:30:00,122.38,122.46,122.17,122.31,23100.0,103.033,103.1003,102.8562,102.974,23100.0
2015-02-18 13:00:00,122.33,122.57,122.32,122.47,18900.0,102.9909,103.1929,102.9824,103.1087,18900.0
2015-02-18 13:30:00,122.47,122.56,122.41,122.46,19300.0,103.1087,103.1845,103.0582,103.1003,19300.0
2015-02-18 14:00:00,122.46,122.9,122.36,122.43,32800.0,103.1003,103.4708,103.0161,103.0751,32800.0
2015-02-18 14:30:00,122.41,122.61,122.39,122.57,26300.0,103.0582,103.2266,103.0414,103.1929,26300.0
2015-02-18 15:00:00,122.61,122.91,122.59,122.73,27300.0,103.2266,103.4792,103.2098,103.3276,27300.0
2015-02-18 15:30:00,122.7,122.81,122.6,122.79,75900.0,103.3024,103.395,103.2182,103.3781,75900.0
2015-02-19 09:30:00,122.06,122.68,121.8,122.28,26600.0,102.7635,103.2855,102.5447,102.9488,26600.0
2015-02-19 10:00:00,122.31,122.87,122.2,122.81,29800.0,102.974,103.4455,102.8814,103.395,29800.0
2015-02-19 10:30:00,122.8,123.25,122.8,123.23,112000.0,103.3866,103.7654,103.3866,103.7486,112000.0
2015-02-19 11:00:00,123.27,123.36,123.14,123.3,58700.0,103.7823,103.858,103.6728,103.8075,58700.0
2015-02-19 11:30:00,123.3,123.34,123.16,123.23,40900.0,103.8075,103.8412,103.6897,103.7486,40900.0
2015-02-19 12:00:00,123.25,123.38,123.12,123.18,27600.0,103.7654,103.8749,103.656,103.7065,27600.0
2015-02-19 12:30:00,123.22,123.26,123.01,123.26,50200.0,103.7402,103.7738,103.5634,103.7738,50200.0
2015-02-19 13:00:00,123.27,123.27,123.0,123.25,107700.0,103.7823,103.7823,103.5549,103.7654,107700.0
2015-02-19 13:30:00,123.25,123.28,123.14,123.19,40300.0,103.7654,103.7907,103.6728,103.7149,40300.0
2015-02-19 14:00:00,123.2,123.26,123.17,123.23,35600.0,103.7233,103.7738,103.6981,103.7486,35600.0
2015-02-19 14:30:00,123.21,123.26,122.96,123.18,49100.0,103.7317,103.7738,103.5213,103.7065,49100.0
2015-02-19 15:00:00,123.19,123.26,123.08,123.12,46200.0,103.7149,103.7738,103.6223,103.656,46200.0
2015-02-19 15:30:00,123.11,123.25,122.95,123.24,109800.0,103.6476,103.7654,103.5128,103.757,109800.0
2015-02-20 09:30:00,122.88,123.44,121.91,122.06,71300.0,103.4539,103.9254,102.6373,102.7635,71300.0
2015-02-20 10:00:00,122.18,122.47,121.93,122.26,20700.0,102.8646,103.1087,102.6541,102.9319,20700.0
2015-02-20 10:30:00,122.25,122.98,122.15,122.86,21000.0,102.9235,103.5381,102.8393,103.4371,21000.0
2015-02-20 11:00:00,122.93,123.07,122.66,122.79,62000.0,103.496,103.6139,103.2687,103.3781,62000.0
2015-02-20 11:30:00,122.82,123.1,122.76,123.01,25600.0,103.4034,103.6391,103.3529,103.5634,25600.0
2015-02-20 12:00:00,123.07,123.18,122.94,122.99,49100.0,103.6139,103.7065,103.5044,103.5465,49100.0
2015-02-20 12:30:00,122.96,123.31,122.82,123.08,58600.0,103.5213,103.8159,103.4034,103.6223,58600.0
2015-02-20 13:00:00,123.11,123.29,123.0,123.11,49100.0,103.6476,103.7991,103.5549,103.6476,49100.0
2015-02-20 13:30:00,123.13,123.39,123.13,123.26,59200.0,103.6644,103.8833,103.6644,103.7738,59200.0
2015-02-20 14:00:00,123.22,123.48,123.15,123.23,38900.0,103.7402,103.9591,103.6812,103.7486,38900.0
2015-02-20 14:30:00,123.28,123.38,123.18,123.38,50600.0,103.7907,103.8749,103.7065,103.8749,50600.0
2015-02-20 15:00:00,123.38,123.63,123.33,123.63,81700.0,103.8749,104.0853,103.8328,104.0853,81700.0
2015-02-20 15:30:00,123.63,123.78,123.52,123.71,133100.0,104.0853,104.2116,103.9927,104.1527,133100.0
2015-02-23 09:30:00,123.39,123.68,122.22,122.31,61700.0,103.8833,104.1274,102.8983,102.974,61700.0
2015-02-23 10:00:00,122.45,122.86,122.35,122.79,38100.0,103.0919,103.4371,103.0077,103.3781,38100.0
2015-02-23 10:30:00,122.82,122.89,122.71,122.82,24400.0,103.4034,103.4623,103.3108,103.4034,24400.0
2015-02-23 11:00:00,122.82,123.1,122.73,123.08,14500.0,103.4034,103.6391,103.3276,103.6223,14500.0
2015-02-23 11:30:00,123.07,123.16,122.96,123.06,27700.0,103.6139,103.6897,103.5213,103.6055,27700.0
2015-02-23 12:00:00,123.06,123.23,123.04,123.1,45500.0,103.6055,103.7486,103.5886,103.6391,45500.0
2015-02-23 12:30:00,123.11,123.15,122.82,122.84,29300.0,103.6476,103.6812,103.4034,103.4202,29300.0
2015-02-23 13:00:00,122.83,122.96,122.77,122.84,16500.0,103.4118,103.5213,103.3613,103.4202,16500.0
2015-02-23 13:30:00,122.86,123.3,122.84,122.99,21400.0,103.4371,103.8075,103.4202,103.5465,21400.0
2015-02-23 14:00:00,123.03,123.22,122.98,123.0,20400.0,103.5802,103.7402,103.5381,103.5549,20400.0
2015-02-23 14:30:00,122.99,123.01,122.66,122.92,32400.0,103.5465,103.5634,103.2687,103.4876,32400.0
2015-02-23 15:00:00,122.89,122.99,122.67,122.97,35800.0,103.4623,103.5465,103.2771,103.5297,35800.0
2015-02-23 15:30:00,122.96,123.17,122.93,123.14,69900.0,103.5213,103.6981,103.496,103.6728,69900.0
2015-02-24 09:30:00,122.73,123.82,122.64,123.44,99900.0,103.3276,104.2453,103.2519,103.9254,99900.0
2015-02-24 10:00:00,123.39,123.88,122.84,123.64,151800.0,103.8833,104.2958,103.4202,104.0938,151800.0
2015-02-24 10:30:00,123.64,123.76,123.33,123.43,52000.0,104.0938,104.1948,103.8328,103.917,52000.0
2015-02-24 11:00:00,123.44,123.53,123.2,123.3,82800.0,103.9254,104.0012,103.7233,103.8075,82800.0
2015-02-24 11:30:00,123.28,123.7,123.15,123.6,56900.0,103.7907,104.1443,103.6812,104.0601,56900.0
2015-02-24 12:00:00,123.5,123.51,123.33,123.43,32600.0,103.9759,103.9843,103.8328,103.917,32600.0
2015-02-24 12:30:00,123.44,123.5,123.14,123.45,46200.0,103.9254,103.9759,103.6728,103.9338,46200.0
2015-02-24 13:00:00,123.41,123.62,123.38,123.47,56400.0,103.9001,104.0769,103.8749,103.9506,56400.0
2015-02-24 13:30:00,123.48,123.53,123.33,123.44,54600.0,103.9591,104.0012,103.8328,103.9254,54600.0
2015-02-24 14:00:00,123.43,123.46,123.26,123.29,33400.0,103.917,103.9422,103.7738,103.7991,33400.0
2015-02-24 14:30:00,123.3,123.45,123.3,123.39,167400.0,103.8075,103.9338,103.8075,103.8833,167400.0
2015-02-24 15:00:00,123.42,123.55,123.4,123.5,84500.0,103.9085,104.018,103.8917,103.9759,84500.0
2015-02-24 15:30:00,123.52,123.8,123.4,123.51,209700.0,103.9927,104.2285,103.8917,103.9843,209700.0
2015-02-25 09:30:00,123.15,123.59,122.49,122.81,83900.0,103.6812,104.0517,103.1256,103.395,83900.0
2015-02-25 10:00:00,122.78,123.15,122.67,123.11,40700.0,103.3697,103.6812,103.2771,103.6476,40700.0
2015-02-25 10:30:00,123.08,123.25,122.82,123.01,33800.0,103.6223,103.7654,103.4034,103.5634,33800.0
2015-02-25 11:00:00,123.03,123.09,122.79,123.04,26000.0,103.5802,103.6307,103.3781,103.5886,26000.0
2015-02-25 11:30:00,123.06,123.18,123.0,123.05,46600.0,103.6055,103.7065,103.5549,103.597,46600.0
2015-02-25 12:00:00,123.05,123.62,123.03,123.62,45100.0,103.597,104.0769,103.5802,104.0769,45100.0
2015-02-25 12:30:00,123.62,123.68,123.23,123.33,30000.0,104.0769,104.1274,103.7486,103.8328,30000.0
2015-02-25 13:00:00,123.31,123.7,123.26,123.7,40500.0,103.8159,104.1443,103.7738,104.1443,40500.0
2015-02-25 13:30:00,123.7,123.96,123.7,123.82,32700.0,104.1443,104.3632,104.1443,104.2453,32700.0
2015-02-25 14:00:00,123.82,123.85,123.61,123.7,29700.0,104.2453,104.2706,104.0685,104.1443,29700.0
2015-02-25 14:30:00,123.7,123.83,123.36,123.52,52000.0,104.1443,104.2537,103.858,103.9927,52000.0
2015-02-25 15:00:00,123.51,123.54,123.23,123.37,45500.0,103.9843,104.0096,103.7486,103.8665,45500.0
2015-02-25 15:30:00,123.34,123.52,123.33,123.45,72200.0,103.8412,103.9927,103.8328,103.9338,72200.0
2015-02-26 09:30:00,123.29,123.81,123.18,123.3,71700.0,103.7991,104.2369,103.7065,103.8075,71700.0
2015-02-26 10:00:00,123.37,123.45,123.13,123.41,65400.0,103.8665,103.9338,103.6644,103.9001,65400.0
2015-02-26 10:30:00,123.43,123.48,123.25,123.44,34600.0,103.917,103.9591,103.7654,103.9254,34600.0
2015-02-26 11:00:00,123.5,123.91,123.5,123.83,34600.0,103.9759,104.3211,103.9759,104.2537,34600.0
2015-02-26 11:30:00,123.82,123.89,123.31,123.31,91700.0,104.2453,104.3042,103.8159,103.8159,91700.0
2015-02-26 12:00:00,123.38,123.55,123.23,123.29,38900.0,103.8749,104.018,103.7486,103.7991,38900.0
2015-02-26 12:30:00,123.25,123.47,123.18,123.33,62700.0,103.7654,103.9506,103.7065,103.8328,62700.0
2015-02-26 13:00:00,123.31,123.44,123.08,123.28,37800.0,103.8159,103.9254,103.6223,103.7907,37800.0
2015-02-26 13:30:00,123.28,123.37,123.13,123.19,29400.0,103.7907,103.8665,103.6644,103.7149,29400.0
2015-02-26 14:00:00,123.22,123.36,122.9,122.93,29100.0,103.7402,103.858,103.4708,103.496,29100.0
2015-02-26 14:30:00,122.94,123.01,122.63,122.67,48600.0,103.5044,103.5634,103.2434,103.2771,48600.0
2015-02-26 15:00:00,122.67,123.07,122.54,123.01,80800.0,103.2771,103.6139,103.1677,103.5634,80800.0
2015-02-26 15:30:00,122.98,123.27,122.9,123.2,146500.0,103.5381,103.7823,103.4708,103.7233,146500.0
2015-02-27 09:30:00,122.92,123.46,121.48,121.65,81400.0,103.4876,103.9422,102.2752,102.4184,81400.0
2015-02-27 10:00:00,121.7,121.89,121.07,121.72,89900.0,102.4605,102.6204,101.9301,102.4773,89900.0
2015-02-27 10:30:00,121.72,122.28,121.56,122.08,109900.0,102.4773,102.9488,102.3426,102.7804,109900.0
2015-02-27 11:00:00,122.05,122.25,121.79,121.8,27100.0,102.7551,102.9235,102.5362,102.5447,27100.0
2015-02-27 11:30:00,121.82,122.11,121.8,122.01,20700.0,102.5615,102.8056,102.5447,102.7215,20700.0
2015-02-27 12:00:00,121.97,122.22,121.97,122.19,11600.0,102.6878,102.8983,102.6878,102.873,11600.0
2015-02-27 12:30:00,122.23,122.44,122.18,122.41,44900.0,102.9067,103.0835,102.8646,103.0582,44900.0
2015-02-27 13:00:00,122.39,122.49,122.36,122.48,41600.0,103.0414,103.1256,103.0161,103.1172,41600.0
2015-02-27 13:30:00,122.46,122.57,122.36,122.54,46600.0,103.1003,103.1929,103.0161,103.1677,46600.0
2015-02-27 14:00:00,122.57,122.94,122.54,122.91,56800.0,103.1929,103.5044,103.1677,103.4792,56800.0
2015-02-27 14:30:00,122.89,122.93,122.49,122.76,81200.0,103.4623,103.496,103.1256,103.3529,81200.0
2015-02-27 15:00:00,122.74,123.1,122.5,123.06,121300.0,103.336,103.6391,103.134,103.6055,121300.0
2015-02-27 15:30:00,123.03,123.03,122.6,122.69,252900.0,103.5802,103.5802,103.2182,103.294,252900.0
2015-03-02 09:30:00,122.56,123.2,121.61,123.09,101400.0,103.1845,103.7233,102.3847,103.6307,101400.0
2015-03-02 10:00:00,123.1,124.0,122.32,123.83,184600.0,103.6391,104.3969,102.9824,104.2537,184600.0
2015-03-02 10:30:00,123.82,124.16,123.72,123.87,153500.0,104.2453,104.5316,104.1611,104.2874,153500.0
2015-03-02 11:00:00,123.91,124.03,123.83,123.92,86400.0,104.3211,104.4221,104.2537,104.3295,86400.0
2015-03-02 11:30:00,123.89,123.96,123.35,123.5,44200.0,104.3042,104.3632,103.8496,103.9759,44200.0
2015-03-02 12:00:00,123.46,123.78,123.26,123.26,29100.0,103.9422,104.2116,103.7738,103.7738,29100.0
2015-03-02 12:30:00,123.31,123.84,123.28,123.68,28300.0,103.8159,104.2621,103.7907,104.1274,28300.0
2015-03-02 13:00:00,123.65,124.03,123.57,124.02,30900.0,104.1022,104.4221,104.0348,104.4137,30900.0
2015-03-02 13:30:00,124.05,124.23,123.98,124.23,32000.0,104.439,104.5905,104.38,104.5905,32000.0
2015-03-02 14:00:00,124.2,124.2,123.57,123.61,45500.0,104.5652,104.5652,104.0348,104.0685,45500.0
2015-03-02 14:30:00,123.57,123.85,123.55,123.81,35300.0,104.0348,104.2706,104.018,104.2369,35300.0
2015-03-02 15:00:00,123.8,123.88,123.63,123.85,60200.0,104.2285,104.2958,104.0853,104.2706,60200.0
2015-03-02 15:30:00,123.86,123.97,123.71,123.79,153800.0,104.279,104.3716,104.1527,104.2201,153800.0
2015-03-03 09:30:00,126.56,126.56,123.79,124.15,118300.0,106.5521,106.5521,104.2201,104.5231,118300.0
2015-03-03 10:00:00,124.09,124.35,123.92,124.1,65800.0,104.4726,104.6915,104.3295,104.481,65800.0
2015-03-03 10:30:00,124.17,124.22,123.61,123.61,35800.0,104.54,104.5821,104.0685,104.0685,35800.0
2015-03-03 11:00:00,123.64,123.79,123.47,123.47,120700.0,104.0938,104.2201,103.9506,103.9506,120700.0
2015-03-03 11:30:00,123.45,123.53,123.05,123.26,41600.0,103.9338,104.0012,103.597,103.7738,41600.0
2015-03-03 12:00:00,123.29,123.29,122.83,122.9,42000.0,103.7991,103.7991,103.4118,103.4708,42000.0
2015-03-03 12:30:00,122.94,123.52,122.81,123.45,37700.0,103.5044,103.9927,103.395,103.9338,37700.0
2015-03-03 13:00:00,123.46,123.64,123.32,123.33,21600.0,103.9422,104.0938,103.8244,103.8328,21600.0
2015-03-03 13:30:00,123.37,123.38,123.03,123.17,39400.0,103.8665,103.8749,103.5802,103.6981,39400.0
2015-03-03 14:00:00,123.17,123.51,123.17,123.44,20300.0,103.6981,103.9843,103.6981,103.9254,20300.0
2015-03-03 14:30:00,123.43,123.44,123.31,123.39,29400.0,103.917,103.9254,103.8159,103.8833,29400.0
2015-03-03 15:00:00,123.36,123.41,123.21,123.4,31900.0,103.858,103.9001,103.7317,103.8917,31900.0
2015-03-03 15:30:00,123.43,123.6,123.32,123.39,75100.0,103.917,104.0601,103.8244,103.8833,75100.0
2015-03-04 09:30:00,122.58,122.69,121.33,121.4,119100.0,103.2013,103.294,102.149,102.2079,119100.0
2015-03-04 10:00:00,121.36,121.49,121.04,121.31,51100.0,102.1742,102.2837,101.9048,102.1321,51100.0
2015-03-04 10:30:00,121.23,121.71,121.0,121.11,122400.0,102.0648,102.4689,101.8711,101.9637,122400.0
2015-03-04 11:00:00,121.16,121.3,120.85,120.85,127000.0,102.0058,102.1237,101.7448,101.7448,127000.0
2015-03-04 11:30:00,120.86,121.01,120.64,120.79,45000.0,101.7533,101.8795,101.568,101.6943,45000.0
2015-03-04 12:00:00,120.79,121.74,120.71,121.65,66100.0,101.6943,102.4941,101.627,102.4184,66100.0
2015-03-04 12:30:00,121.65,122.06,121.58,121.61,125600.0,102.4184,102.7635,102.3594,102.3847,125600.0
2015-03-04 13:00:00,121.62,121.91,121.59,121.65,42200.0,102.3931,102.6373,102.3679,102.4184,42200.0
2015-03-04 13:30:00,121.65,121.77,121.28,121.37,49800.0,102.4184,102.5194,102.1069,102.1826,49800.0
2015-03-04 14:00:00,121.37,121.47,121.08,121.25,51100.0,102.1826,102.2668,101.9385,102.0816,51100.0
2015-03-04 14:30:00,121.22,121.51,121.21,121.51,44200.0,102.0563,102.3005,102.0479,102.3005,44200.0
2015-03-04 15:00:00,121.54,121.63,121.4,121.45,67100.0,102.3258,102.4015,102.2079,102.25,67100.0
2015-03-04 15:30:00,121.46,121.6,121.39,121.49,133600.0,102.2584,102.3763,102.1995,102.2837,133600.0
2015-03-05 09:30:00,121.69,121.71,120.66,120.78,99000.0,102.452,102.4689,101.5849,101.6859,99000.0
2015-03-05 10:00:00,120.77,121.27,120.71,121.08,72000.0,101.6775,102.0984,101.627,101.9385,72000.0
2015-03-05 10:30:00,121.07,121.37,121.0,121.34,29500.0,101.9301,102.1826,101.8711,102.1574,29500.0
2015-03-05 11:00:00,121.34,121.5,121.2,121.43,15000.0,102.1574,102.2921,102.0395,102.2331,15000.0
2015-03-05 11:30:00,121.44,121.74,121.44,121.51,15200.0,102.2416,102.4941,102.2416,102.3005,15200.0
2015-03-05 12:00:00,121.5,121.54,121.19,121.19,14500.0,102.2921,102.3258,102.0311,102.0311,14500.0
2015-03-05 12:30:00,121.19,121.25,120.73,120.77,24700.0,102.0311,102.0816,101.6438,101.6775,24700.0
2015-03-05 13:00:00,120.71,120.88,120.7,120.84,22900.0,101.627,101.7701,101.6186,101.7364,22900.0
2015-03-05 13:30:00,120.82,120.96,120.82,120.89,16900.0,101.7196,101.8374,101.7196,101.7785,16900.0
2015-03-05 14:00:00,120.9,121.15,120.88,121.08,14800.0,101.7869,101.9974,101.7701,101.9385,14800.0
2015-03-05 14:30:00,121.12,121.42,121.02,121.35,31500.0,101.9722,102.2247,101.888,102.1658,31500.0
2015-03-05 15:00:00,121.33,121.74,121.22,121.74,118300.0,102.149,102.4941,102.0563,102.4941,118300.0
2015-03-05 15:30:00,121.73,122.23,121.57,122.11,292400.0,102.4857,102.9067,102.351,102.8056,292400.0
2015-03-06 09:30:00,120.75,121.21,119.56,119.98,179200.0,101.6606,102.0479,100.6588,101.0124,179200.0
2015-03-06 10:00:00,119.95,120.01,119.12,119.23,275700.0,100.9871,101.0376,100.2883,100.3809,275700.0
2015-03-06 10:30:00,119.23,119.26,118.82,118.85,140400.0,100.3809,100.4062,100.0358,100.061,140400.0
2015-03-06 11:00:00,118.83,118.89,118.49,118.72,128600.0,100.0442,100.0947,99.7579,99.9516,128600.0
2015-03-06 11:30:00,118.69,118.76,118.2,118.75,155800.0,99.9263,99.9852,99.5138,99.9768,155800.0
2015-03-06 12:00:00,118.75,119.0,118.66,118.91,91800.0,99.9768,100.1873,99.9011,100.1115,91800.0
2015-03-06 12:30:00,118.9,119.03,118.81,118.89,46600.0,100.1031,100.2126,100.0273,100.0947,46600.0
2015-03-06 13:00:00,118.89,118.94,118.2,118.37,64700.0,100.0947,100.1368,99.5138,99.6569,64700.0
2015-03-06 13:30:00,118.36,118.43,117.92,118.42,96500.0,99.6485,99.7074,99.278,99.699,96500.0
2015-03-06 14:00:00,118.41,118.73,118.39,118.58,65100.0,99.6906,99.96,99.6737,99.8337,65100.0
2015-03-06 14:30:00,118.57,118.61,118.13,118.16,43100.0,99.8253,99.859,99.4548,99.4801,43100.0
2015-03-06 15:00:00,118.15,118.66,118.15,118.5,132700.0,99.4717,99.9011,99.4717,99.7663,132700.0
2015-03-06 15:30:00,118.49,118.6,117.96,118.28,219800.0,99.7579,99.8505,99.3117,99.5811,219800.0
2015-03-09 09:30:00,118.15,118.53,117.6,117.71,89100.0,99.4717,99.7916,99.0086,99.1012,89100.0
2015-03-09 10:00:00,117.67,118.12,117.51,118.01,186900.0,99.0676,99.4464,98.9329,99.3538,186900.0
2015-03-09 10:30:00,118.01,118.11,117.89,118.02,139500.0,99.3538,99.438,99.2528,99.3622,139500.0
2015-03-09 11:00:00,118.02,118.02,117.88,117.98,71700.0,99.3622,99.3622,99.2444,99.3286,71700.0
2015-03-09 11:30:00,117.99,118.03,117.94,117.95,79500.0,99.337,99.3707,99.2949,99.3033,79500.0
2015-03-09 12:00:00,118.0,118.02,117.93,117.99,69300.0,99.3454,99.3622,99.2865,99.337,69300.0
2015-03-09 12:30:00,117.99,118.01,117.88,117.9,77700.0,99.337,99.3538,99.2444,99.2612,77700.0
2015-03-09 13:00:00,117.89,117.98,117.86,117.9,66100.0,99.2528,99.3286,99.2275,99.2612,66100.0
2015-03-09 13:30:00,117.91,118.0,117.83,117.91,95500.0,99.2696,99.3454,99.2023,99.2696,95500.0
2015-03-09 14:00:00,117.9,117.91,117.85,117.87,75000.0,99.2612,99.2696,99.2191,99.2359,75000.0
2015-03-09 14:30:00,117.87,118.04,117.73,117.95,114000.0,99.2359,99.3791,99.1181,99.3033,114000.0
2015-03-09 15:00:00,117.95,118.2,117.88,118.2,111700.0,99.3033,99.5138,99.2444,99.5138,111700.0
2015-03-09 15:30:00,118.2,118.56,118.19,118.41,214700.0,99.5138,99.8169,99.5054,99.6906,214700.0
2015-03-10 09:30:00,116.96,117.09,116.2,116.87,69000.0,98.4698,98.5793,97.83,98.394,69000.0
2015-03-10 10:00:00,116.84,117.08,116.51,116.74,34000.0,98.3688,98.5708,98.0909,98.2846,34000.0
2015-03-10 10:30:00,116.7,117.28,116.57,117.2,44800.0,98.2509,98.7392,98.1415,98.6719,44800.0
2015-03-10 11:00:00,117.21,117.62,117.14,117.52,42100.0,98.6803,99.0255,98.6214,98.9413,42100.0
2015-03-10 11:30:00,117.5,117.56,116.97,117.0,46800.0,98.9244,98.975,98.4782,98.5035,46800.0
2015-03-10 12:00:00,117.01,117.12,116.91,116.94,46300.0,98.5119,98.6045,98.4277,98.453,46300.0
2015-03-10 12:30:00,116.89,117.15,116.88,117.01,33400.0,98.4109,98.6298,98.4025,98.5119,33400.0
2015-03-10 13:00:00,116.99,117.4,116.95,117.23,39600.0,98.4951,98.8402,98.4614,98.6971,39600.0
2015-03-10 13:30:00,117.22,117.3,117.08,117.16,35100.0,98.6887,98.7561,98.5708,98.6382,35100.0
2015-03-10 14:00:00,117.14,117.22,116.89,116.97,53500.0,98.6214,98.6887,98.4109,98.4782,53500.0
2015-03-10 14:30:00,116.97,117.16,116.86,117.09,69600.0,98.4782,98.6382,98.3856,98.5793,69600.0
2015-03-10 15:00:00,117.1,117.24,116.96,117.01,75400.0,98.5877,98.7055,98.4698,98.5119,75400.0
2015-03-10 15:30:00,117.02,117.27,116.86,116.87,165000.0,98.5203,98.7308,98.3856,98.394,165000.0
2015-03-11 09:30:00,117.29,117.5,116.16,116.35,93800.0,98.7476,98.9244,97.7963,97.9562,93800.0
2015-03-11 10:00:00,116.38,116.7,116.22,116.28,76700.0,97.9815,98.2509,97.8468,97.8973,76700.0
2015-03-11 10:30:00,116.3,116.34,115.86,116.08,55800.0,97.9141,97.9478,97.5437,97.7289,55800.0
2015-03-11 11:00:00,116.09,116.62,116.07,116.62,89200.0,97.7373,98.1836,97.7205,98.1836,89200.0
2015-03-11 11:30:00,116.66,116.9,116.57,116.89,56300.0,98.2172,98.4193,98.1415,98.4109,56300.0
2015-03-11 12:00:00,116.89,116.89,116.53,116.72,50800.0,98.4109,98.4109,98.1078,98.2677,50800.0
2015-03-11 12:30:00,116.74,117.1,116.59,117.0,98300.0,98.2846,98.5877,98.1583,98.5035,98300.0
2015-03-11 13:00:00,116.98,117.2,116.93,117.17,58400.0,98.4866,98.6719,98.4446,98.6466,58400.0
2015-03-11 13:30:00,117.2,117.2,116.85,116.87,91600.0,98.6719,98.6719,98.3772,98.394,91600.0
2015-03-11 14:00:00,116.84,117.47,116.83,117.42,85500.0,98.3688,98.8992,98.3604,98.8571,85500.0
2015-03-11 14:30:00,117.43,117.86,117.37,117.84,92900.0,98.8655,99.2275,98.815,99.2107,92900.0
2015-03-11 15:00:00,117.82,117.84,117.47,117.63,127500.0,99.1939,99.2107,98.8992,99.0339,127500.0
2015-03-11 15:30:00,117.62,117.72,117.37,117.63,305500.0,99.0255,99.1097,98.815,99.0339,305500.0
2015-03-12 09:30:00,118.27,118.41,117.53,117.53,81100.0,99.5727,99.6906,98.9497,98.9497,81100.0
2015-03-12 10:00:00,117.53,117.65,117.09,117.14,73400.0,98.9497,99.0507,98.5793,98.6214,73400.0
2015-03-12 10:30:00,117.12,117.32,116.88,117.32,93400.0,98.6045,98.7729,98.4025,98.7729,93400.0
2015-03-12 11:00:00,117.32,118.05,117.24,118.02,81200.0,98.7729,99.3875,98.7055,99.3622,81200.0
2015-03-12 11:30:00,118.03,118.17,117.86,118.16,65700.0,99.3707,99.4885,99.2275,99.4801,65700.0
2015-03-12 12:00:00,118.15,118.23,118.01,118.17,95400.0,99.4717,99.539,99.3538,99.4885,95400.0
2015-03-12 12:30:00,118.18,118.19,117.79,117.82,48700.0,99.4969,99.5054,99.1686,99.1939,48700.0
2015-03-12 13:00:00,117.81,117.87,117.74,117.83,33700.0,99.1854,99.2359,99.1265,99.2023,33700.0
2015-03-12 13:30:00,117.82,118.02,117.78,117.98,42600.0,99.1939,99.3622,99.1602,99.3286,42600.0
2015-03-12 14:00:00,117.97,118.19,117.95,118.05,57500.0,99.3201,99.5054,99.3033,99.3875,57500.0
2015-03-12 14:30:00,118.04,118.3,117.98,118.27,57800.0,99.3791,99.598,99.3286,99.5727,57800.0
2015-03-12 15:00:00,118.28,118.63,118.27,118.46,85100.0,99.5811,99.8758,99.5727,99.7327,85100.0
2015-03-12 15:30:00,118.46,118.62,118.33,118.4,231300.0,99.7327,99.8674,99.6232,99.6822,231300.0
2015-03-13 09:30:00,118.01,118.01,116.92,117.02,63400.0,99.3538,99.3538,98.4361,98.5203,63400.0
2015-03-13 10:00:00,117.04,117.41,116.89,117.31,73400.0,98.5372,98.8487,98.4109,98.7645,73400.0
2015-03-13 10:30:00,117.31,117.76,117.11,117.3,90400.0,98.7645,99.1433,98.5961,98.7561,90400.0
2015-03-13 11:00:00,117.26,117.53,116.91,116.91,67800.0,98.7224,98.9497,98.4277,98.4277,67800.0
2015-03-13 11:30:00,116.9,117.31,116.87,117.31,70500.0,98.4193,98.7645,98.394,98.7645,70500.0
2015-03-13 12:00:00,117.32,117.54,117.19,117.28,75500.0,98.7729,98.9581,98.6634,98.7392,75500.0
2015-03-13 12:30:00,117.3,117.98,117.29,117.67,59400.0,98.7561,99.3286,98.7476,99.0676,59400.0
2015-03-13 13:00:00,117.65,117.65,116.9,116.9,51900.0,99.0507,99.0507,98.4193,98.4193,51900.0
2015-03-13 13:30:00,116.93,117.3,116.91,117.21,40300.0,98.4446,98.7561,98.4277,98.6803,40300.0
2015-03-13 14:00:00,117.19,117.27,116.98,117.27,25200.0,98.6634,98.7308,98.4866,98.7308,25200.0
2015-03-13 14:30:00,117.29,117.31,116.97,117.14,40900.0,98.7476,98.7645,98.4782,98.6214,40900.0
2015-03-13 15:00:00,117.14,117.55,117.03,117.54,84300.0,98.6214,98.9665,98.5287,98.9581,84300.0
2015-03-13 15:30:00,117.54,117.95,117.33,117.73,212400.0,98.9581,99.3033,98.7813,99.1181,212400.0
2015-03-16 09:30:00,118.24,119.04,118.0,118.9,103100.0,99.5475,100.221,99.3454,100.1031,103100.0
2015-03-16 10:00:00,118.96,119.38,118.91,119.19,66300.0,100.1536,100.5072,100.1115,100.3473,66300.0
2015-03-16 10:30:00,119.19,119.38,118.92,119.35,61200.0,100.3473,100.5072,100.12,100.482,61200.0
2015-03-16 11:00:00,119.34,119.66,119.31,119.49,88000.0,100.4736,100.743,100.4483,100.5998,88000.0
2015-03-16 11:30:00,119.5,119.75,119.38,119.61,53000.0,100.6083,100.8187,100.5072,100.7009,53000.0
2015-03-16 12:00:00,119.6,119.6,119.07,119.13,33100.0,100.6925,100.6925,100.2462,100.2968,33100.0
2015-03-16 12:30:00,119.1,119.39,119.09,119.35,18700.0,100.2715,100.5156,100.2631,100.482,18700.0
2015-03-16 13:00:00,119.31,119.33,119.05,119.23,24200.0,100.4483,100.4651,100.2294,100.3809,24200.0
2015-03-16 13:30:00,119.24,119.5,119.23,119.46,44900.0,100.3894,100.6083,100.3809,100.5746,44900.0
2015-03-16 14:00:00,119.45,119.58,119.35,119.53,53700.0,100.5662,100.6756,100.482,100.6335,53700.0
2015-03-16 14:30:00,119.5,119.99,119.47,119.96,49600.0,100.6083,101.0208,100.583,100.9955,49600.0
2015-03-16 15:00:00,119.98,120.09,119.77,119.85,116900.0,101.0124,101.105,100.8356,100.9029,116900.0
2015-03-16 15:30:00,119.86,120.14,119.82,120.04,120300.0,100.9113,101.1471,100.8777,101.0629,120300.0
2015-03-17 09:30:00,119.0,119.1,118.47,118.63,58400.0,100.1873,100.2715,99.7411,99.8758,58400.0
2015-03-17 10:00:00,118.65,119.17,118.64,119.17,44300.0,99.8926,100.3304,99.8842,100.3304,44300.0
2015-03-17 10:30:00,119.22,119.34,118.92,119.13,40700.0,100.3725,100.4736,100.12,100.2968,40700.0
2015-03-17 11:00:00,119.15,119.15,118.31,118.42,77700.0,100.3136,100.3136,99.6064,99.699,77700.0
2015-03-17 11:30:00,118.4,118.44,117.96,118.14,107800.0,99.6822,99.7158,99.3117,99.4633,107800.0
2015-03-17 12:00:00,118.17,118.51,118.07,118.41,25600.0,99.4885,99.7748,99.4043,99.6906,25600.0
2015-03-17 12:30:00,118.36,118.71,118.35,118.66,21000.0,99.6485,99.9432,99.6401,99.9011,21000.0
2015-03-17 13:00:00,118.62,119.12,118.57,118.93,64300.0,99.8674,100.2883,99.8253,100.1284,64300.0
2015-03-17 13:30:00,118.93,119.0,118.66,118.93,24200.0,100.1284,100.1873,99.9011,100.1284,24200.0
2015-03-17 14:00:00,118.89,119.05,118.79,118.96,71500.0,100.0947,100.2294,100.0105,100.1536,71500.0
2015-03-17 14:30:00,118.95,119.43,118.86,119.43,65700.0,100.1452,100.5493,100.0694,100.5493,65700.0
2015-03-17 15:00:00,119.45,119.49,119.18,119.41,41100.0,100.5662,100.5998,100.3388,100.5325,41100.0
2015-03-17 15:30:00,119.45,119.52,119.16,119.43,188200.0,100.5662,100.6251,100.322,100.5493,188200.0
2015-03-18 09:30:00,118.83,118.83,117.48,117.92,95700.0,100.0442,100.0442,98.9076,99.278,95700.0
2015-03-18 10:00:00,117.96,119.02,117.94,118.77,77700.0,99.3117,100.2041,99.2949,99.9937,77700.0
2015-03-18 10:30:00,118.73,118.76,118.23,118.56,57800.0,99.96,99.9852,99.539,99.8169,57800.0
2015-03-18 11:00:00,118.57,118.71,118.39,118.5,45200.0,99.8253,99.9432,99.6737,99.7663,45200.0
2015-03-18 11:30:00,118.48,118.79,118.29,118.73,55900.0,99.7495,100.0105,99.5895,99.96,55900.0
2015-03-18 12:00:00,118.69,118.74,118.14,118.17,47900.0,99.9263,99.9684,99.4633,99.4885,47900.0
2015-03-18 12:30:00,118.2,118.38,118.09,118.3,29700.0,99.5138,99.6653,99.4212,99.598,29700.0
2015-03-18 13:00:00,118.33,118.4,118.09,118.15,32700.0,99.6232,99.6822,99.4212,99.4717,32700.0
2015-03-18 13:30:00,118.09,118.47,117.91,118.47,48500.0,99.4212,99.7411,99.2696,99.7411,48500.0
2015-03-18 14:00:00,118.32,120.73,118.32,120.47,171700.0,99.6148,101.6438,99.6148,101.4249,171700.0
2015-03-18 14:30:00,120.46,121.07,120.33,120.86,110600.0,101.4165,101.9301,101.307,101.7533,110600.0
2015-03-18 15:00:00,120.87,121.85,120.79,121.58,129300.0,101.7617,102.5867,101.6943,102.3594,129300.0
2015-03-18 15:30:00,121.58,121.74,121.33,121.63,324500.0,102.3594,102.4941,102.149,102.4015,324500.0
2015-03-19 09:30:00,120.77,120.93,119.6,120.31,72600.0,101.6775,101.8122,100.6925,101.2902,72600.0
2015-03-19 10:00:00,120.27,120.58,119.74,120.4,39100.0,101.2565,101.5175,100.8103,101.366,39100.0
2015-03-19 10:30:00,120.43,120.44,119.91,120.12,31400.0,101.3912,101.3997,100.9534,101.1302,31400.0
2015-03-19 11:00:00,120.14,120.14,119.46,119.46,28100.0,101.1471,101.1471,100.5746,100.5746,28100.0
2015-03-19 11:30:00,119.45,119.45,118.86,119.02,64200.0,100.5662,100.5662,100.0694,100.2041,64200.0
2015-03-19 12:00:00,118.99,119.17,118.95,119.09,27700.0,100.1789,100.3304,100.1452,100.2631,27700.0
2015-03-19 12:30:00,119.07,119.22,118.84,119.21,22600.0,100.2462,100.3725,100.0526,100.3641,22600.0
2015-03-19 13:00:00,119.2,119.67,119.12,119.59,24900.0,100.3557,100.7514,100.2883,100.684,24900.0
2015-03-19 13:30:00,119.6,119.65,119.37,119.39,37500.0,100.6925,100.7345,100.4988,100.5156,37500.0
2015-03-19 14:00:00,119.39,119.66,119.19,119.34,32000.0,100.5156,100.743,100.3473,100.4736,32000.0
2015-03-19 14:30:00,119.33,119.55,119.16,119.55,44300.0,100.4651,100.6504,100.322,100.6504,44300.0
2015-03-19 15:00:00,119.55,119.65,119.32,119.64,63600.0,100.6504,100.7345,100.4567,100.7261,63600.0
2015-03-19 15:30:00,119.64,119.72,119.33,119.54,113000.0,100.7261,100.7935,100.4651,100.6419,113000.0
2015-03-20 09:30:00,119.74,120.26,119.47,119.58,266800.0,100.8103,101.2481,100.583,100.6756,266800.0
2015-03-20 10:00:00,119.53,119.57,119.17,119.43,55500.0,100.6335,100.6672,100.3304,100.5493,55500.0
2015-03-20 10:30:00,119.4,119.86,119.26,119.76,53700.0,100.5241,100.9113,100.4062,100.8272,53700.0
2015-03-20 11:00:00,119.77,120.19,119.74,120.13,33400.0,100.8356,101.1892,100.8103,101.1387,33400.0
2015-03-20 11:30:00,120.13,120.19,120.0,120.16,28400.0,101.1387,101.1892,101.0292,101.1639,28400.0
2015-03-20 12:00:00,120.16,120.31,120.07,120.22,32100.0,101.1639,101.2902,101.0881,101.2144,32100.0
2015-03-20 12:30:00,120.22,120.77,120.19,120.74,58200.0,101.2144,101.6775,101.1892,101.6522,58200.0
2015-03-20 13:00:00,120.72,120.93,120.72,120.73,35100.0,101.6354,101.8122,101.6354,101.6438,35100.0
2015-03-20 13:30:00,120.74,121.0,120.74,120.86,63500.0,101.6522,101.8711,101.6522,101.7533,63500.0
2015-03-20 14:00:00,120.88,120.92,120.51,120.54,57000.0,101.7701,101.8038,101.4586,101.4838,57000.0
2015-03-20 14:30:00,120.54,120.61,120.33,120.57,93600.0,101.4838,101.5428,101.307,101.5091,93600.0
2015-03-20 15:00:00,120.59,120.73,120.27,120.35,102600.0,101.5259,101.6438,101.2565,101.3239,102600.0
2015-03-20 15:30:00,120.34,120.58,120.17,120.2,253500.0,101.3155,101.5175,101.1723,101.1976,253500.0
2015-03-23 09:30:00,120.85,120.86,118.74,119.12,81000.0,101.7448,101.7533,99.9684,100.2883,81000.0
2015-03-23 10:00:00,119.11,119.63,119.11,119.5,51300.0,100.2799,100.7177,100.2799,100.6083,51300.0
2015-03-23 10:30:00,119.52,119.75,119.22,119.63,37900.0,100.6251,100.8187,100.3725,100.7177,37900.0
2015-03-23 11:00:00,119.6,119.67,119.37,119.41,43300.0,100.6925,100.7514,100.4988,100.5325,43300.0
2015-03-23 11:30:00,119.42,119.68,119.34,119.43,36200.0,100.5409,100.7598,100.4736,100.5493,36200.0
2015-03-23 12:00:00,119.43,119.66,119.39,119.65,38000.0,100.5493,100.743,100.5156,100.7345,38000.0
2015-03-23 12:30:00,119.68,119.8,119.4,119.45,27500.0,100.7598,100.8608,100.5241,100.5662,27500.0
2015-03-23 13:00:00,119.43,119.58,119.22,119.22,40900.0,100.5493,100.6756,100.3725,100.3725,40900.0
2015-03-23 13:30:00,119.22,119.27,119.01,119.02,64500.0,100.3725,100.4146,100.1957,100.2041,64500.0
2015-03-23 14:00:00,119.02,119.52,119.01,119.39,74200.0,100.2041,100.6251,100.1957,100.5156,74200.0
2015-03-23 14:30:00,119.4,119.4,118.99,119.19,56400.0,100.5241,100.5241,100.1789,100.3473,56400.0
2015-03-23 15:00:00,119.2,119.35,119.09,119.17,92500.0,100.3557,100.482,100.2631,100.3304,92500.0
2015-03-23 15:30:00,119.18,119.48,119.04,119.04,178100.0,100.3388,100.5914,100.221,100.221,178100.0
2015-03-24 09:30:00,119.11,119.11,118.26,119.0,45400.0,100.2799,100.2799,99.5643,100.1873,45400.0
2015-03-24 10:00:00,118.99,119.57,118.96,119.46,66500.0,100.1789,100.6672,100.1536,100.5746,66500.0
2015-03-24 10:30:00,119.42,119.61,119.36,119.56,36500.0,100.5409,100.7009,100.4904,100.6588,36500.0
2015-03-24 11:00:00,119.59,119.77,119.42,119.75,45300.0,100.684,100.8356,100.5409,100.8187,45300.0
2015-03-24 11:30:00,119.75,119.84,119.59,119.75,30200.0,100.8187,100.8945,100.684,100.8187,30200.0
2015-03-24 12:00:00,119.74,119.95,119.73,119.83,25100.0,100.8103,100.9871,100.8019,100.8861,25100.0
2015-03-24 12:30:00,119.84,120.05,119.76,119.86,40400.0,100.8945,101.0713,100.8272,100.9113,40400.0
2015-03-24 13:00:00,119.82,120.02,119.77,119.92,24500.0,100.8777,101.0461,100.8356,100.9619,24500.0
2015-03-24 13:30:00,119.82,120.0,119.77,119.96,33700.0,100.8777,101.0292,100.8356,100.9955,33700.0
2015-03-24 14:00:00,119.95,120.01,119.81,119.91,62000.0,100.9871,101.0376,100.8693,100.9534,62000.0
2015-03-24 14:30:00,119.89,119.98,119.73,119.91,25200.0,100.9366,101.0124,100.8019,100.9534,25200.0
2015-03-24 15:00:00,119.89,120.03,119.8,119.8,128300.0,100.9366,101.0545,100.8608,100.8608,128300.0
2015-03-24 15:30:00,119.82,119.91,119.46,119.52,183500.0,100.8777,100.9534,100.5746,100.6251,183500.0
2015-03-25 09:30:00,119.95,120.44,119.0,119.6,39900.0,100.9871,101.3997,100.1873,100.6925,39900.0
2015-03-25 10:00:00,119.7,119.81,119.49,119.54,52300.0,100.7766,100.8693,100.5998,100.6419,52300.0
2015-03-25 10:30:00,119.5,119.5,119.06,119.44,29300.0,100.6083,100.6083,100.2378,100.5577,29300.0
2015-03-25 11:00:00,119.47,119.55,119.0,119.14,28600.0,100.583,100.6504,100.1873,100.3052,28600.0
2015-03-25 11:30:00,119.13,119.13,118.26,118.37,50500.0,100.2968,100.2968,99.5643,99.6569,50500.0
2015-03-25 12:00:00,118.38,118.67,118.12,118.29,79000.0,99.6653,99.9095,99.4464,99.5895,79000.0
2015-03-25 12:30:00,118.27,118.43,118.11,118.43,43600.0,99.5727,99.7074,99.438,99.7074,43600.0
2015-03-25 13:00:00,118.38,118.38,118.05,118.28,51700.0,99.6653,99.6653,99.3875,99.5811,51700.0
2015-03-25 13:30:00,118.26,118.46,118.15,118.15,59100.0,99.5643,99.7327,99.4717,99.4717,59100.0
2015-03-25 14:00:00,118.14,118.14,117.84,117.88,48200.0,99.4633,99.4633,99.2107,99.2444,48200.0
2015-03-25 14:30:00,117.89,118.01,117.58,117.88,67600.0,99.2528,99.3538,98.9918,99.2444,67600.0
2015-03-25 15:00:00,117.84,117.85,117.52,117.66,186900.0,99.2107,99.2191,98.9413,99.0591,186900.0
2015-03-25 15:30:00,117.65,117.94,116.91,116.98,479500.0,99.0507,99.2949,98.4277,98.4866,479500.0
2015-03-26 09:30:00,116.36,117.06,116.08,116.18,87700.0,97.9647,98.554,97.7289,97.8131,87700.0
2015-03-26 10:00:00,116.23,116.31,115.93,116.16,43800.0,97.8552,97.9226,97.6026,97.7963,43800.0
2015-03-26 10:30:00,116.2,116.74,116.12,116.69,63600.0,97.83,98.2846,97.7626,98.2425,63600.0
2015-03-26 11:00:00,116.72,116.72,116.31,116.49,26600.0,98.2677,98.2677,97.9226,98.0741,26600.0
2015-03-26 11:30:00,116.48,117.06,116.44,117.06,30400.0,98.0657,98.554,98.032,98.554,30400.0
2015-03-26 12:00:00,117.03,117.15,116.48,116.52,20100.0,98.5287,98.6298,98.0657,98.0994,20100.0
2015-03-26 12:30:00,116.49,117.0,116.44,116.92,24200.0,98.0741,98.5035,98.032,98.4361,24200.0
2015-03-26 13:00:00,116.92,117.09,116.55,117.06,50200.0,98.4361,98.5793,98.1246,98.554,50200.0
2015-03-26 13:30:00,117.06,117.57,117.03,117.51,39500.0,98.554,98.9834,98.5287,98.9329,39500.0
2015-03-26 14:00:00,117.53,117.59,117.2,117.2,46600.0,98.9497,99.0002,98.6719,98.6719,46600.0
2015-03-26 14:30:00,117.17,117.49,117.16,117.2,53300.0,98.6466,98.916,98.6382,98.6719,53300.0
2015-03-26 15:00:00,117.22,117.46,117.02,117.46,66600.0,98.6887,98.8908,98.5203,98.8908,66600.0
2015-03-26 15:30:00,117.45,117.8,117.33,117.36,288600.0,98.8823,99.177,98.7813,98.8066,288600.0
2015-03-27 09:30:00,118.02,118.17,117.11,117.53,44900.0,99.3622,99.4885,98.5961,98.9497,44900.0
2015-03-27 10:00:00,117.54,117.75,116.95,117.5,32000.0,98.9581,99.1349,98.4614,98.9244,32000.0
2015-03-27 10:30:00,117.46,118.18,117.25,118.16,27800.0,98.8908,99.4969,98.714,99.4801,27800.0
2015-03-27 11:00:00,118.12,118.2,117.79,117.81,30400.0,99.4464,99.5138,99.1686,99.1854,30400.0
2015-03-27 11:30:00,117.78,118.13,117.78,117.98,24800.0,99.1602,99.4548,99.1602,99.3286,24800.0
2015-03-27 12:00:00,118.03,118.06,117.63,117.72,29700.0,99.3707,99.3959,99.0339,99.1097,29700.0
2015-03-27 12:30:00,117.72,117.97,117.71,117.86,24400.0,99.1097,99.3201,99.1012,99.2275,24400.0
2015-03-27 13:00:00,117.91,117.99,117.78,117.87,26200.0,99.2696,99.337,99.1602,99.2359,26200.0
2015-03-27 13:30:00,117.87,118.22,117.86,117.98,25300.0,99.2359,99.5306,99.2275,99.3286,25300.0
2015-03-27 14:00:00,118.01,118.16,117.71,117.72,32600.0,99.3538,99.4801,99.1012,99.1097,32600.0
2015-03-27 14:30:00,117.71,117.79,117.51,117.75,34200.0,99.1012,99.1686,98.9329,99.1349,34200.0
2015-03-27 15:00:00,117.77,118.05,117.76,118.02,52800.0,99.1518,99.3875,99.1433,99.3622,52800.0
2015-03-27 15:30:00,118.02,118.23,117.89,118.12,109800.0,99.3622,99.539,99.2528,99.4464,109800.0
2015-03-30 09:30:00,119.09,119.73,118.76,118.76,59900.0,100.2631,100.8019,99.9852,99.9852,59900.0
2015-03-30 10:00:00,118.83,119.23,118.5,118.62,53200.0,100.0442,100.3809,99.7663,99.8674,53200.0
2015-03-30 10:30:00,118.62,118.96,118.59,118.84,61800.0,99.8674,100.1536,99.8421,100.0526,61800.0
2015-03-30 11:00:00,118.84,118.96,118.76,118.88,61300.0,100.0526,100.1536,99.9852,100.0863,61300.0
2015-03-30 11:30:00,118.85,119.01,118.84,118.98,31700.0,100.061,100.1957,100.0526,100.1705,31700.0
2015-03-30 12:00:00,119.01,119.11,118.92,119.02,61400.0,100.1957,100.2799,100.12,100.2041,61400.0
2015-03-30 12:30:00,119.03,119.25,118.95,119.2,35300.0,100.2126,100.3978,100.1452,100.3557,35300.0
2015-03-30 13:00:00,119.21,119.45,119.19,119.36,28400.0,100.3641,100.5662,100.3473,100.4904,28400.0
2015-03-30 13:30:00,119.33,119.52,119.28,119.45,32300.0,100.4651,100.6251,100.423,100.5662,32300.0
2015-03-30 14:00:00,119.49,119.49,119.3,119.36,40000.0,100.5998,100.5998,100.4399,100.4904,40000.0
2015-03-30 14:30:00,119.36,119.44,119.28,119.35,51000.0,100.4904,100.5577,100.423,100.482,51000.0
2015-03-30 15:00:00,119.36,119.37,118.98,119.03,66000.0,100.4904,100.4988,100.1705,100.2126,66000.0
2015-03-30 15:30:00,119.05,119.43,119.01,119.3,152700.0,100.2294,100.5493,100.1957,100.4399,152700.0
2015-03-31 09:30:00,118.69,118.69,117.58,117.62,106200.0,99.9263,99.9263,98.9918,99.0255,106200.0
2015-03-31 10:00:00,117.6,117.91,117.5,117.74,46200.0,99.0086,99.2696,98.9244,99.1265,46200.0
2015-03-31 10:30:00,117.74,118.0,117.71,117.71,37200.0,99.1265,99.3454,99.1012,99.1012,37200.0
2015-03-31 11:00:00,117.77,118.34,117.77,118.21,26800.0,99.1518,99.6316,99.1518,99.5222,26800.0
2015-03-31 11:30:00,118.24,118.24,117.95,118.08,15500.0,99.5475,99.5475,99.3033,99.4127,15500.0
2015-03-31 12:00:00,118.0,118.07,117.84,117.85,37400.0,99.3454,99.4043,99.2107,99.2191,37400.0
2015-03-31 12:30:00,117.85,118.16,117.81,118.1,46600.0,99.2191,99.4801,99.1854,99.4296,46600.0
2015-03-31 13:00:00,118.14,118.69,118.14,118.67,26400.0,99.4633,99.9263,99.4633,99.9095,26400.0
2015-03-31 13:30:00,118.68,119.09,118.68,118.87,46000.0,99.9179,100.2631,99.9179,100.0779,46000.0
2015-03-31 14:00:00,118.89,119.14,118.73,118.75,39900.0,100.0947,100.3052,99.96,99.9768,39900.0
2015-03-31 14:30:00,118.75,118.97,118.56,118.97,27900.0,99.9768,100.162,99.8169,100.162,27900.0
2015-03-31 15:00:00,118.96,118.96,118.36,118.54,72100.0,100.1536,100.1536,99.6485,99.8,72100.0
2015-03-31 15:30:00,118.53,119.05,118.34,118.77,230000.0,99.7916,100.2294,99.6316,99.9937,230000.0
2015-04-01 09:30:00,118.43,118.66,116.91,117.14,70200.0,99.7074,99.9011,98.4277,98.6214,70200.0
2015-04-01 10:00:00,117.08,117.98,117.08,117.86,41800.0,98.5708,99.3286,98.5708,99.2275,41800.0
2015-04-01 10:30:00,117.95,118.68,117.83,118.44,25500.0,99.3033,99.9179,99.2023,99.7158,25500.0
2015-04-01 11:00:00,118.46,118.61,118.35,118.51,33200.0,99.7327,99.859,99.6401,99.7748,33200.0
2015-04-01 11:30:00,118.5,118.81,118.42,118.66,30100.0,99.7663,100.0273,99.699,99.9011,30100.0
2015-04-01 12:00:00,118.69,118.69,118.27,118.53,37700.0,99.9263,99.9263,99.5727,99.7916,37700.0
2015-04-01 12:30:00,118.5,119.01,118.46,118.94,55000.0,99.7663,100.1957,99.7327,100.1368,55000.0
2015-04-01 13:00:00,118.93,119.03,118.68,119.03,44000.0,100.1284,100.2126,99.9179,100.2126,44000.0
2015-04-01 13:30:00,119.04,119.51,118.99,119.41,59300.0,100.221,100.6167,100.1789,100.5325,59300.0
2015-04-01 14:00:00,119.41,119.46,118.86,118.87,47900.0,100.5325,100.5746,100.0694,100.0779,47900.0
2015-04-01 14:30:00,118.81,118.94,118.58,118.8,34500.0,100.0273,100.1368,99.8337,100.0189,34500.0
2015-04-01 15:00:00,118.81,118.85,118.41,118.58,69500.0,100.0273,100.061,99.6906,99.8337,69500.0
2015-04-01 15:30:00,118.55,118.92,118.28,118.45,148000.0,99.8084,100.12,99.5811,99.7243,148000.0
2015-04-02 09:30:00,118.3,119.91,117.95,119.46,48900.0,99.598,100.9534,99.3033,100.5746,48900.0
2015-04-02 10:00:00,119.35,119.75,119.35,119.58,35700.0,100.482,100.8187,100.482,100.6756,35700.0
2015-04-02 10:30:00,119.54,119.59,119.23,119.46,10700.0,100.6419,100.684,100.3809,100.5746,10700.0
2015-04-02 11:00:00,119.42,119.56,119.22,119.22,17600.0,100.5409,100.6588,100.3725,100.3725,17600.0
2015-04-02 11:30:00,119.21,119.29,118.72,118.82,25600.0,100.3641,100.4315,99.9516,100.0358,25600.0
2015-04-02 12:00:00,118.79,118.79,118.46,118.61,20900.0,100.0105,100.0105,99.7327,99.859,20900.0
2015-04-02 12:30:00,118.61,118.79,118.54,118.79,15100.0,99.859,100.0105,99.8,100.0105,15100.0
2015-04-02 13:00:00,118.79,118.88,118.71,118.75,20800.0,100.0105,100.0863,99.9432,99.9768,20800.0
2015-04-02 13:30:00,118.78,118.8,118.49,118.55,42200.0,100.0021,100.0189,99.7579,99.8084,42200.0
2015-04-02 14:00:00,118.56,118.61,118.37,118.47,36000.0,99.8169,99.859,99.6569,99.7411,36000.0
2015-04-02 14:30:00,118.48,118.49,117.93,118.06,60500.0,99.7495,99.7579,99.2865,99.3959,60500.0
2015-04-02 15:00:00,118.04,118.19,117.88,118.19,60400.0,99.3791,99.5054,99.2444,99.5054,60400.0
2015-04-02 15:30:00,118.18,118.44,118.07,118.08,267100.0,99.4969,99.7158,99.4043,99.4127,267100.0
2015-04-06 09:30:00,117.54,119.33,117.45,119.16,42300.0,98.9581,100.4651,98.8823,100.322,42300.0
2015-04-06 10:00:00,119.22,119.79,119.22,119.75,72000.0,100.3725,100.8524,100.3725,100.8187,72000.0
2015-04-06 10:30:00,119.78,120.62,119.74,120.5,86300.0,100.844,101.5512,100.8103,101.4502,86300.0
2015-04-06 11:00:00,120.53,121.26,120.53,121.25,79900.0,101.4754,102.09,101.4754,102.0816,79900.0
2015-04-06 11:30:00,121.23,121.45,121.07,121.43,78200.0,102.0648,102.25,101.9301,102.2331,78200.0
2015-04-06 12:00:00,121.45,121.88,121.43,121.76,71100.0,102.25,102.612,102.2331,102.511,71100.0
2015-04-06 12:30:00,121.74,121.95,121.65,121.92,55500.0,102.4941,102.6709,102.4184,102.6457,55500.0
2015-04-06 13:00:00,121.93,122.3,121.83,122.3,63300.0,102.6541,102.9656,102.5699,102.9656,63300.0
2015-04-06 13:30:00,122.3,122.4,122.11,122.29,79000.0,102.9656,103.0498,102.8056,102.9572,79000.0
2015-04-06 14:00:00,122.3,122.45,122.24,122.32,31400.0,102.9656,103.0919,102.9151,102.9824,31400.0
2015-04-06 14:30:00,122.32,122.55,122.32,122.46,64200.0,102.9824,103.1761,102.9824,103.1003,64200.0
2015-04-06 15:00:00,122.47,122.49,121.8,121.8,119700.0,103.1087,103.1256,102.5447,102.5447,119700.0
2015-04-06 15:30:00,121.82,122.07,121.35,121.45,251000.0,102.5615,102.772,102.1658,102.25,251000.0
2015-04-07 09:30:00,121.22,121.5,120.62,120.64,93600.0,102.0563,102.2921,101.5512,101.568,93600.0
2015-04-07 10:00:00,120.58,120.72,120.31,120.53,76200.0,101.5175,101.6354,101.2902,101.4754,76200.0
2015-04-07 10:30:00,120.51,120.73,120.24,120.25,49800.0,101.4586,101.6438,101.2313,101.2397,49800.0
2015-04-07 11:00:00,120.26,120.67,120.12,120.63,63100.0,101.2481,101.5933,101.1302,101.5596,63100.0
2015-04-07 11:30:00,120.6,120.61,120.23,120.48,66200.0,101.5344,101.5428,101.2229,101.4333,66200.0
2015-04-07 12:00:00,120.51,120.8,120.46,120.79,46900.0,101.4586,101.7027,101.4165,101.6943,46900.0
2015-04-07 12:30:00,120.78,120.78,120.38,120.54,18900.0,101.6859,101.6859,101.3491,101.4838,18900.0
2015-04-07 13:00:00,120.56,120.59,120.44,120.53,19700.0,101.5007,101.5259,101.3997,101.4754,19700.0
2015-04-07 13:30:00,120.56,120.71,120.35,120.38,18200.0,101.5007,101.627,101.3239,101.3491,18200.0
2015-04-07 14:00:00,120.34,120.37,120.22,120.35,25900.0,101.3155,101.3407,101.2144,101.3239,25900.0
2015-04-07 14:30:00,120.35,120.43,120.17,120.18,25200.0,101.3239,101.3912,101.1723,101.1808,25200.0
2015-04-07 15:00:00,120.19,120.36,120.08,120.25,52000.0,101.1892,101.3323,101.0966,101.2397,52000.0
2015-04-07 15:30:00,120.23,120.23,119.8,119.95,139900.0,101.2229,101.2229,100.8608,100.9871,139900.0
2015-04-08 09:30:00,119.24,120.0,118.86,119.13,140200.0,100.3894,101.0292,100.0694,100.2968,140200.0
2015-04-08 10:00:00,119.17,119.39,118.89,119.15,88600.0,100.3304,100.5156,100.0947,100.3136,88600.0
2015-04-08 10:30:00,119.15,119.16,118.13,118.42,56900.0,100.3136,100.322,99.4548,99.699,56900.0
2015-04-08 11:00:00,118.37,118.75,118.3,118.69,65500.0,99.6569,99.9768,99.598,99.9263,65500.0
2015-04-08 11:30:00,118.71,119.15,118.63,119.04,28500.0,99.9432,100.3136,99.8758,100.221,28500.0
2015-04-08 12:00:00,119.05,119.14,118.91,119.0,31500.0,100.2294,100.3052,100.1115,100.1873,31500.0
2015-04-08 12:30:00,118.95,119.3,118.8,119.3,102500.0,100.1452,100.4399,100.0189,100.4399,102500.0
2015-04-08 13:00:00,119.3,119.35,119.07,119.14,75700.0,100.4399,100.482,100.2462,100.3052,75700.0
2015-04-08 13:30:00,119.14,119.44,119.13,119.39,50600.0,100.3052,100.5577,100.2968,100.5156,50600.0
2015-04-08 14:00:00,119.38,119.86,118.88,119.67,76900.0,100.5072,100.9113,100.0863,100.7514,76900.0
2015-04-08 14:30:00,119.68,119.68,119.18,119.26,40500.0,100.7598,100.7598,100.3388,100.4062,40500.0
2015-04-08 15:00:00,119.27,119.48,119.18,119.32,58300.0,100.4146,100.5914,100.3388,100.4567,58300.0
2015-04-08 15:30:00,119.31,119.74,119.23,119.7,222700.0,100.4483,100.8103,100.3809,100.7766,222700.0
2015-04-09 09:30:00,119.54,120.16,118.9,119.08,43400.0,100.6419,101.1639,100.1031,100.2547,43400.0
2015-04-09 10:00:00,119.24,119.54,118.71,118.8,47500.0,100.3894,100.6419,99.9432,100.0189,47500.0
2015-04-09 10:30:00,118.84,118.92,118.12,118.42,99500.0,100.0526,100.12,99.4464,99.699,99500.0
2015-04-09 11:00:00,118.47,118.66,118.24,118.56,123700.0,99.7411,99.9011,99.5475,99.8169,123700.0
2015-04-09 11:30:00,118.64,118.98,118.53,118.74,98600.0,99.8842,100.1705,99.7916,99.9684,98600.0
2015-04-09 12:00:00,118.76,119.17,118.72,119.05,26300.0,99.9852,100.3304,99.9516,100.2294,26300.0
2015-04-09 12:30:00,119.03,119.32,119.0,119.29,19200.0,100.2126,100.4567,100.1873,100.4315,19200.0
2015-04-09 13:00:00,119.34,119.53,119.15,119.45,34600.0,100.4736,100.6335,100.3136,100.5662,34600.0
2015-04-09 13:30:00,119.48,119.49,119.22,119.26,21700.0,100.5914,100.5998,100.3725,100.4062,21700.0
2015-04-09 14:00:00,119.26,119.43,119.22,119.3,22300.0,100.4062,100.5493,100.3725,100.4399,22300.0
2015-04-09 14:30:00,119.31,119.45,119.14,119.42,26000.0,100.4483,100.5662,100.3052,100.5409,26000.0
2015-04-09 15:00:00,119.44,119.98,119.39,119.98,90500.0,100.5577,101.0124,100.5156,101.0124,90500.0
2015-04-09 15:30:00,119.96,119.96,119.59,119.75,107300.0,100.9955,100.9955,100.684,100.8187,107300.0
2015-04-10 09:30:00,119.9,120.12,118.81,119.18,88500.0,100.945,101.1302,100.0273,100.3388,88500.0
2015-04-10 10:00:00,119.18,119.85,119.07,119.75,73200.0,100.3388,100.9029,100.2462,100.8187,73200.0
2015-04-10 10:30:00,119.8,120.32,119.77,120.32,36200.0,100.8608,101.2986,100.8356,101.2986,36200.0
2015-04-10 11:00:00,120.3,120.49,120.14,120.4,35800.0,101.2818,101.4418,101.1471,101.366,35800.0
2015-04-10 11:30:00,120.43,120.65,120.32,120.32,32500.0,101.3912,101.5765,101.2986,101.2986,32500.0
2015-04-10 12:00:00,120.34,120.54,120.34,120.46,34700.0,101.3155,101.4838,101.3155,101.4165,34700.0
2015-04-10 12:30:00,120.45,120.59,120.43,120.48,19800.0,101.4081,101.5259,101.3912,101.4333,19800.0
2015-04-10 13:00:00,120.48,120.54,120.34,120.5,40500.0,101.4333,101.4838,101.3155,101.4502,40500.0
2015-04-10 13:30:00,120.52,120.7,120.42,120.7,21900.0,101.467,101.6186,101.3828,101.6186,21900.0
2015-04-10 14:00:00,120.68,120.71,120.46,120.56,23700.0,101.6017,101.627,101.4165,101.5007,23700.0
2015-04-10 14:30:00,120.58,120.83,120.55,120.67,30500.0,101.5175,101.728,101.4923,101.5933,30500.0
2015-04-10 15:00:00,120.68,120.72,120.46,120.62,32800.0,101.6017,101.6354,101.4165,101.5512,32800.0
2015-04-10 15:30:00,120.62,120.7,120.48,120.53,108600.0,101.5512,101.6186,101.4333,101.4754,108600.0
2015-04-13 09:30:00,120.5,120.63,119.86,120.58,140300.0,101.4502,101.5596,100.9113,101.5175,140300.0
2015-04-13 10:00:00,120.57,121.12,120.54,121.06,30800.0,101.5091,101.9722,101.4838,101.9216,30800.0
2015-04-13 10:30:00,121.06,121.08,120.75,120.81,15700.0,101.9216,101.9385,101.6606,101.7112,15700.0
2015-04-13 11:00:00,120.84,120.91,120.74,120.83,13600.0,101.7364,101.7954,101.6522,101.728,13600.0
2015-04-13 11:30:00,120.85,121.05,120.74,120.89,15300.0,101.7448,101.9132,101.6522,101.7785,15300.0
2015-04-13 12:00:00,120.86,120.87,120.53,120.64,14100.0,101.7533,101.7617,101.4754,101.568,14100.0
2015-04-13 12:30:00,120.65,120.8,120.62,120.8,11500.0,101.5765,101.7027,101.5512,101.7027,11500.0
2015-04-13 13:00:00,120.79,120.79,120.48,120.52,7800.0,101.6943,101.6943,101.4333,101.467,7800.0
2015-04-13 13:30:00,120.5,120.62,120.4,120.62,20100.0,101.4502,101.5512,101.366,101.5512,20100.0
2015-04-13 14:00:00,120.63,120.74,120.59,120.65,23300.0,101.5596,101.6522,101.5259,101.5765,23300.0
2015-04-13 14:30:00,120.65,120.66,120.5,120.62,50700.0,101.5765,101.5849,101.4502,101.5512,50700.0
2015-04-13 15:00:00,120.65,120.76,120.43,120.47,41600.0,101.5765,101.6691,101.3912,101.4249,41600.0
2015-04-13 15:30:00,120.46,120.62,120.45,120.5,99200.0,101.4165,101.5512,101.4081,101.4502,99200.0
2015-04-14 09:30:00,120.44,120.47,119.76,120.17,52200.0,101.3997,101.4249,100.8272,101.1723,52200.0
2015-04-14 10:00:00,120.12,120.31,119.8,120.25,32500.0,101.1302,101.2902,100.8608,101.2397,32500.0
2015-04-14 10:30:00,120.21,120.41,120.02,120.32,23600.0,101.206,101.3744,101.0461,101.2986,23600.0
2015-04-14 11:00:00,120.3,120.71,120.22,120.59,33500.0,101.2818,101.627,101.2144,101.5259,33500.0
2015-04-14 11:30:00,120.63,121.08,120.62,120.88,35600.0,101.5596,101.9385,101.5512,101.7701,35600.0
2015-04-14 12:00:00,120.89,120.94,120.61,120.61,22100.0,101.7785,101.8206,101.5428,101.5428,22100.0
2015-04-14 12:30:00,120.61,120.89,120.61,120.85,29100.0,101.5428,101.7785,101.5428,101.7448,29100.0
2015-04-14 13:00:00,120.88,120.95,120.8,120.86,18500.0,101.7701,101.829,101.7027,101.7533,18500.0
2015-04-14 13:30:00,120.86,121.0,120.82,120.99,20000.0,101.7533,101.8711,101.7196,101.8627,20000.0
2015-04-14 14:00:00,120.99,121.19,120.88,121.16,34100.0,101.8627,102.0311,101.7701,102.0058,34100.0
2015-04-14 14:30:00,121.16,121.23,120.96,121.16,35400.0,102.0058,102.0648,101.8374,102.0058,35400.0
2015-04-14 15:00:00,121.17,121.55,121.17,121.36,60400.0,102.0142,102.3342,102.0142,102.1742,60400.0
2015-04-14 15:30:00,121.38,121.52,121.0,121.19,234700.0,102.1911,102.3089,101.8711,102.0311,234700.0
2015-04-15 09:30:00,121.54,122.73,121.54,122.63,64200.0,102.3258,103.3276,102.3258,103.2434,64200.0
2015-04-15 10:00:00,122.63,122.86,122.52,122.56,71700.0,103.2434,103.4371,103.1508,103.1845,71700.0
2015-04-15 10:30:00,122.54,123.16,122.52,123.0,67700.0,103.1677,103.6897,103.1508,103.5549,67700.0
2015-04-15 11:00:00,122.99,123.19,122.76,123.19,43000.0,103.5465,103.7149,103.3529,103.7149,43000.0
2015-04-15 11:30:00,123.15,123.25,122.94,123.23,37800.0,103.6812,103.7654,103.5044,103.7486,37800.0
2015-04-15 12:00:00,123.25,123.62,123.25,123.58,55300.0,103.7654,104.0769,103.7654,104.0433,55300.0
2015-04-15 12:30:00,123.53,123.66,123.4,123.66,24700.0,104.0012,104.1106,103.8917,104.1106,24700.0
2015-04-15 13:00:00,123.65,123.85,123.5,123.81,29400.0,104.1022,104.2706,103.9759,104.2369,29400.0
2015-04-15 13:30:00,123.79,123.84,123.57,123.69,31200.0,104.2201,104.2621,104.0348,104.1359,31200.0
2015-04-15 14:00:00,123.75,123.82,123.55,123.65,25600.0,104.1864,104.2453,104.018,104.1022,25600.0
2015-04-15 14:30:00,123.63,123.79,123.53,123.73,37700.0,104.0853,104.2201,104.0012,104.1695,37700.0
2015-04-15 15:00:00,123.71,123.77,123.53,123.66,60200.0,104.1527,104.2032,104.0012,104.1106,60200.0
2015-04-15 15:30:00,123.66,123.66,123.41,123.51,170000.0,104.1106,104.1106,103.9001,103.9843,170000.0
2015-04-16 09:30:00,122.89,123.12,122.29,122.59,79700.0,103.4623,103.656,102.9572,103.2098,79700.0
2015-04-16 10:00:00,122.55,122.96,122.47,122.86,71800.0,103.1761,103.5213,103.1087,103.4371,71800.0
2015-04-16 10:30:00,122.84,123.03,122.74,122.85,44400.0,103.4202,103.5802,103.336,103.4287,44400.0
2015-04-16 11:00:00,122.86,123.01,122.83,122.88,47100.0,103.4371,103.5634,103.4118,103.4539,47100.0
2015-04-16 11:30:00,122.93,122.96,122.59,122.76,32100.0,103.496,103.5213,103.2098,103.3529,32100.0
2015-04-16 12:00:00,122.77,122.99,122.71,122.84,23300.0,103.3613,103.5465,103.3108,103.4202,23300.0
2015-04-16 12:30:00,122.81,123.02,122.75,122.91,38500.0,103.395,103.5718,103.3445,103.4792,38500.0
2015-04-16 13:00:00,122.89,123.03,122.76,122.99,51200.0,103.4623,103.5802,103.3529,103.5465,51200.0
2015-04-16 13:30:00,123.0,123.49,122.99,123.38,39700.0,103.5549,103.9675,103.5465,103.8749,39700.0
2015-04-16 14:00:00,123.39,123.69,123.32,123.62,90500.0,103.8833,104.1359,103.8244,104.0769,90500.0
2015-04-16 14:30:00,123.6,123.67,123.48,123.49,82200.0,104.0601,104.119,103.9591,103.9675,82200.0
2015-04-16 15:00:00,123.49,123.69,123.44,123.55,236700.0,103.9675,104.1359,103.9254,104.018,236700.0
2015-04-16 15:30:00,123.56,123.69,123.33,123.33,312400.0,104.0264,104.1359,103.8328,103.8328,312400.0
2015-04-17 09:30:00,122.24,122.24,121.69,121.73,232100.0,102.9151,102.9151,102.452,102.4857,232100.0
2015-04-17 10:00:00,121.73,121.98,121.57,121.75,133700.0,102.4857,102.6962,102.351,102.5026,133700.0
2015-04-17 10:30:00,121.75,122.04,121.74,121.81,71000.0,102.5026,102.7467,102.4941,102.5531,71000.0
2015-04-17 11:00:00,121.8,122.13,121.63,122.13,43400.0,102.5447,102.8225,102.4015,102.8225,43400.0
2015-04-17 11:30:00,122.13,122.13,121.69,121.83,41200.0,102.8225,102.8225,102.452,102.5699,41200.0
2015-04-17 12:00:00,121.77,121.8,121.52,121.64,36700.0,102.5194,102.5447,102.3089,102.4099,36700.0
2015-04-17 12:30:00,121.62,121.79,121.52,121.74,25800.0,102.3931,102.5362,102.3089,102.4941,25800.0
2015-04-17 13:00:00,121.8,122.0,121.71,121.72,24500.0,102.5447,102.713,102.4689,102.4773,24500.0
2015-04-17 13:30:00,121.7,121.74,121.5,121.66,168900.0,102.4605,102.4941,102.2921,102.4268,168900.0
2015-04-17 14:00:00,121.66,121.72,121.52,121.65,127700.0,102.4268,102.4773,102.3089,102.4184,127700.0
2015-04-17 14:30:00,121.65,121.71,121.33,121.44,156900.0,102.4184,102.4689,102.149,102.2416,156900.0
2015-04-17 15:00:00,121.43,121.65,121.38,121.54,158100.0,102.2331,102.4184,102.1911,102.3258,158100.0
2015-04-17 15:30:00,121.55,121.86,121.46,121.49,265000.0,102.3342,102.5952,102.2584,102.2837,265000.0
2015-04-20 09:30:00,122.41,122.94,122.29,122.34,20400.0,103.0582,103.5044,102.9572,102.9993,20400.0
2015-04-20 10:00:00,122.49,122.54,122.09,122.1,34700.0,103.1256,103.1677,102.7888,102.7972,34700.0
2015-04-20 10:30:00,122.13,122.41,122.05,122.4,22600.0,102.8225,103.0582,102.7551,103.0498,22600.0
2015-04-20 11:00:00,122.46,122.99,122.46,122.82,89800.0,103.1003,103.5465,103.1003,103.4034,89800.0
2015-04-20 11:30:00,122.8,122.98,122.78,122.95,56200.0,103.3866,103.5381,103.3697,103.5128,56200.0
2015-04-20 12:00:00,122.93,123.43,122.85,123.31,120300.0,103.496,103.917,103.4287,103.8159,120300.0
2015-04-20 12:30:00,123.28,123.28,122.98,123.11,43100.0,103.7907,103.7907,103.5381,103.6476,43100.0
2015-04-20 13:00:00,123.13,123.36,123.13,123.24,38400.0,103.6644,103.858,103.6644,103.757,38400.0
2015-04-20 13:30:00,123.22,123.23,122.87,122.88,32600.0,103.7402,103.7486,103.4455,103.4539,32600.0
2015-04-20 14:00:00,122.9,123.05,122.76,122.82,35500.0,103.4708,103.597,103.3529,103.4034,35500.0
2015-04-20 14:30:00,122.81,122.84,122.54,122.68,29300.0,103.395,103.4202,103.1677,103.2855,29300.0
2015-04-20 15:00:00,122.66,123.06,122.63,122.89,43400.0,103.2687,103.6055,103.2434,103.4623,43400.0
2015-04-20 15:30:00,122.9,123.04,122.66,122.86,182300.0,103.4708,103.5886,103.2687,103.4371,182300.0
2015-04-21 09:30:00,122.79,123.1,121.45,121.72,95600.0,103.3781,103.6391,102.25,102.4773,95600.0
2015-04-21 10:00:00,121.71,122.13,121.67,122.03,71900.0,102.4689,102.8225,102.4352,102.7383,71900.0
2015-04-21 10:30:00,122.02,122.02,121.63,121.84,46600.0,102.7299,102.7299,102.4015,102.5783,46600.0
2015-04-21 11:00:00,121.81,122.17,121.71,121.78,29700.0,102.5531,102.8562,102.4689,102.5278,29700.0
2015-04-21 11:30:00,121.82,121.97,121.48,121.72,35000.0,102.5615,102.6878,102.2752,102.4773,35000.0
2015-04-21 12:00:00,121.69,121.85,121.57,121.84,31500.0,102.452,102.5867,102.351,102.5783,31500.0
2015-04-21 12:30:00,121.82,122.05,121.81,122.05,21600.0,102.5615,102.7551,102.5531,102.7551,21600.0
2015-04-21 13:00:00,122.02,122.27,121.91,122.09,41500.0,102.7299,102.9404,102.6373,102.7888,41500.0
2015-04-21 13:30:00,122.09,122.16,121.83,121.85,50400.0,102.7888,102.8477,102.5699,102.5867,50400.0
2015-04-21 14:00:00,121.87,122.29,121.77,122.25,44100.0,102.6036,102.9572,102.5194,102.9235,44100.0
2015-04-21 14:30:00,122.26,122.37,121.99,122.37,41500.0,102.9319,103.0245,102.7046,103.0245,41500.0
2015-04-21 15:00:00,122.35,122.35,121.98,122.0,52900.0,103.0077,103.0077,102.6962,102.713,52900.0
2015-04-21 15:30:00,122.0,122.22,121.93,122.17,215200.0,102.713,102.8983,102.6541,102.8562,215200.0
2015-04-22 09:30:00,122.15,122.22,121.18,121.63,101700.0,102.8393,102.8983,102.0227,102.4015,101700.0
2015-04-22 10:00:00,121.54,121.92,121.39,121.55,114600.0,102.3258,102.6457,102.1995,102.3342,114600.0
2015-04-22 10:30:00,121.59,122.59,121.55,122.26,140600.0,102.3679,103.2098,102.3342,102.9319,140600.0
2015-04-22 11:00:00,122.29,122.42,121.9,122.08,58700.0,102.9572,103.0666,102.6288,102.7804,58700.0
2015-04-22 11:30:00,122.13,122.22,121.81,121.93,30700.0,102.8225,102.8983,102.5531,102.6541,30700.0
2015-04-22 12:00:00,121.93,122.26,121.9,122.26,32700.0,102.6541,102.9319,102.6288,102.9319,32700.0
2015-04-22 12:30:00,122.25,122.41,122.18,122.35,20400.0,102.9235,103.0582,102.8646,103.0077,20400.0
2015-04-22 13:00:00,122.38,122.44,122.24,122.38,17600.0,103.033,103.0835,102.9151,103.033,17600.0
2015-04-22 13:30:00,122.39,122.79,122.33,122.77,95300.0,103.0414,103.3781,102.9909,103.3613,95300.0
2015-04-22 14:00:00,122.77,123.01,122.76,122.97,26800.0,103.3613,103.5634,103.3529,103.5297,26800.0
2015-04-22 14:30:00,122.97,123.19,122.81,123.05,59800.0,103.5297,103.7149,103.395,103.597,59800.0
2015-04-22 15:00:00,123.03,123.3,123.01,123.19,78300.0,103.5802,103.8075,103.5634,103.7149,78300.0
2015-04-22 15:30:00,123.17,123.57,123.0,123.47,279400.0,103.6981,104.0348,103.5549,103.9506,279400.0
2015-04-23 09:30:00,123.56,124.18,123.35,123.36,124400.0,104.0264,104.5484,103.8496,103.858,124400.0
2015-04-23 10:00:00,123.4,123.55,122.71,122.84,53400.0,103.8917,104.018,103.3108,103.4202,53400.0
2015-04-23 10:30:00,122.84,122.97,122.41,122.83,38900.0,103.4202,103.5297,103.0582,103.4118,38900.0
2015-04-23 11:00:00,122.79,123.27,122.79,123.03,63400.0,103.3781,103.7823,103.3781,103.5802,63400.0
2015-04-23 11:30:00,123.03,123.55,122.92,123.33,82800.0,103.5802,104.018,103.4876,103.8328,82800.0
2015-04-23 12:00:00,123.35,123.48,123.11,123.35,66900.0,103.8496,103.9591,103.6476,103.8496,66900.0
2015-04-23 12:30:00,123.34,124.1,123.18,123.96,103900.0,103.8412,104.481,103.7065,104.3632,103900.0
2015-04-23 13:00:00,124.0,124.17,123.92,123.96,62500.0,104.3969,104.54,104.3295,104.3632,62500.0
2015-04-23 13:30:00,123.93,123.99,123.68,123.94,34500.0,104.3379,104.3884,104.1274,104.3463,34500.0
2015-04-23 14:00:00,123.99,123.99,123.68,123.76,39900.0,104.3884,104.3884,104.1274,104.1948,39900.0
2015-04-23 14:30:00,123.76,123.81,123.61,123.68,81500.0,104.1948,104.2369,104.0685,104.1274,81500.0
2015-04-23 15:00:00,123.7,123.93,123.69,123.76,47700.0,104.1443,104.3379,104.1359,104.1948,47700.0
2015-04-23 15:30:00,123.75,123.77,123.35,123.43,118000.0,104.1864,104.2032,103.8496,103.917,118000.0
2015-04-24 09:30:00,123.08,123.25,122.24,122.56,91300.0,103.6223,103.7654,102.9151,103.1845,91300.0
2015-04-24 10:00:00,122.47,122.56,121.94,122.54,49900.0,103.1087,103.1845,102.6625,103.1677,49900.0
2015-04-24 10:30:00,122.53,122.67,122.47,122.54,28900.0,103.1592,103.2771,103.1087,103.1677,28900.0
2015-04-24 11:00:00,122.54,122.6,122.33,122.48,32000.0,103.1677,103.2182,102.9909,103.1172,32000.0
2015-04-24 11:30:00,122.47,122.65,122.32,122.49,43200.0,103.1087,103.2603,102.9824,103.1256,43200.0
2015-04-24 12:00:00,122.54,122.71,122.53,122.65,12400.0,103.1677,103.3108,103.1592,103.2603,12400.0
2015-04-24 12:30:00,122.62,122.86,122.51,122.76,68500.0,103.235,103.4371,103.1424,103.3529,68500.0
2015-04-24 13:00:00,122.77,122.8,122.54,122.59,58900.0,103.3613,103.3866,103.1677,103.2098,58900.0
2015-04-24 13:30:00,122.58,122.66,122.49,122.62,13300.0,103.2013,103.2687,103.1256,103.235,13300.0
2015-04-24 14:00:00,122.61,122.67,122.45,122.64,54700.0,103.2266,103.2771,103.0919,103.2519,54700.0
2015-04-24 14:30:00,122.62,122.62,122.17,122.24,26100.0,103.235,103.235,102.8562,102.9151,26100.0
2015-04-24 15:00:00,122.29,122.46,122.19,122.46,53600.0,102.9572,103.1003,102.873,103.1003,53600.0
2015-04-24 15:30:00,122.46,122.59,122.31,122.51,116300.0,103.1003,103.2098,102.974,103.1424,116300.0
2015-04-27 09:30:00,122.73,123.34,122.57,123.29,43600.0,103.3276,103.8412,103.1929,103.7991,43600.0
2015-04-27 10:00:00,123.33,123.64,123.3,123.52,51900.0,103.8328,104.0938,103.8075,103.9927,51900.0
2015-04-27 10:30:00,123.46,123.64,123.02,123.27,44300.0,103.9422,104.0938,103.5718,103.7823,44300.0
2015-04-27 11:00:00,123.29,123.51,123.05,123.42,71100.0,103.7991,103.9843,103.597,103.9085,71100.0
2015-04-27 11:30:00,123.45,124.23,123.44,123.99,99100.0,103.9338,104.5905,103.9254,104.3884,99100.0
2015-04-27 12:00:00,123.99,124.11,123.67,123.74,57000.0,104.3884,104.4895,104.119,104.178,57000.0
2015-04-27 12:30:00,123.74,123.84,123.5,123.71,46300.0,104.178,104.2621,103.9759,104.1527,46300.0
2015-04-27 13:00:00,123.71,123.78,123.27,123.59,45400.0,104.1527,104.2116,103.7823,104.0517,45400.0
2015-04-27 13:30:00,123.62,124.14,123.58,123.96,75900.0,104.0769,104.5147,104.0433,104.3632,75900.0
2015-04-27 14:00:00,123.98,124.18,123.85,124.18,55000.0,104.38,104.5484,104.2706,104.5484,55000.0
2015-04-27 14:30:00,124.15,124.64,123.93,124.59,156100.0,104.5231,104.9357,104.3379,104.8936,156100.0
2015-04-27 15:00:00,124.61,124.79,124.37,124.52,200600.0,104.9104,105.062,104.7084,104.8346,200600.0
2015-04-27 15:30:00,124.53,124.98,124.46,124.89,451200.0,104.8431,105.2219,104.7841,105.1462,451200.0
2015-04-28 09:30:00,119.0,120.79,118.58,120.18,505000.0,100.1873,101.6943,99.8337,101.1808,505000.0
2015-04-28 10:00:00,120.11,120.2,118.51,119.3,282500.0,101.1218,101.1976,99.7748,100.4399,282500.0
2015-04-28 10:30:00,119.31,119.31,118.3,118.92,405000.0,100.4483,100.4483,99.598,100.12,405000.0
2015-04-28 11:00:00,118.95,119.99,118.68,118.74,183900.0,100.1452,101.0208,99.9179,99.9684,183900.0
2015-04-28 11:30:00,118.74,119.7,118.72,119.01,127500.0,99.9684,100.7766,99.9516,100.1957,127500.0
2015-04-28 12:00:00,119.0,119.01,117.55,117.67,173500.0,100.1873,100.1957,98.9665,99.0676,173500.0
2015-04-28 12:30:00,117.68,118.14,117.47,117.52,218600.0,99.076,99.4633,98.8992,98.9413,218600.0
2015-04-28 13:00:00,117.52,117.67,117.03,117.25,335600.0,98.9413,99.0676,98.5287,98.714,335600.0
2015-04-28 13:30:00,117.25,119.53,117.23,119.17,285400.0,98.714,100.6335,98.6971,100.3304,285400.0
2015-04-28 14:00:00,119.19,119.91,119.11,119.77,230000.0,100.3473,100.9534,100.2799,100.8356,230000.0
2015-04-28 14:30:00,119.82,120.31,119.76,119.82,217200.0,100.8777,101.2902,100.8272,100.8777,217200.0
2015-04-28 15:00:00,119.81,120.23,119.4,120.22,202200.0,100.8693,101.2229,100.5241,101.2144,202200.0
2015-04-28 15:30:00,120.24,120.54,119.7,120.31,502100.0,101.2313,101.4838,100.7766,101.2902,502100.0
2015-04-29 09:30:00,118.02,118.49,117.03,117.91,466400.0,99.3622,99.7579,98.5287,99.2696,466400.0
2015-04-29 10:00:00,117.91,118.22,117.55,118.07,413400.0,99.2696,99.5306,98.9665,99.4043,413400.0
2015-04-29 10:30:00,118.07,119.57,118.07,119.51,110800.0,99.4043,100.6672,99.4043,100.6167,110800.0
2015-04-29 11:00:00,119.47,119.79,119.29,119.52,51400.0,100.583,100.8524,100.4315,100.6251,51400.0
2015-04-29 11:30:00,119.43,119.58,119.25,119.28,55100.0,100.5493,100.6756,100.3978,100.423,55100.0
2015-04-29 12:00:00,119.3,119.53,119.07,119.2,51000.0,100.4399,100.6335,100.2462,100.3557,51000.0
2015-04-29 12:30:00,119.2,120.29,119.12,120.28,66300.0,100.3557,101.2734,100.2883,101.2649,66300.0
2015-04-29 13:00:00,120.21,120.4,119.95,120.03,44400.0,101.206,101.366,100.9871,101.0545,44400.0
2015-04-29 13:30:00,120.06,120.34,119.91,120.04,115400.0,101.0797,101.3155,100.9534,101.0629,115400.0
2015-04-29 14:00:00,120.06,120.6,119.91,120.52,81300.0,101.0797,101.5344,100.9534,101.467,81300.0
2015-04-29 14:30:00,120.56,120.86,119.99,120.12,66000.0,101.5007,101.7533,101.0208,101.1302,66000.0
2015-04-29 15:00:00,120.17,120.23,119.65,119.94,140300.0,101.1723,101.2229,100.7345,100.9787,140300.0
2015-04-29 15:30:00,119.95,120.15,119.55,119.69,209300.0,100.9871,101.1555,100.6504,100.7682,209300.0
2015-04-30 09:30:00,118.98,119.63,118.44,118.93,128700.0,100.1705,100.7177,99.7158,100.1284,128700.0
2015-04-30 10:00:00,118.9,119.32,118.73,119.28,126700.0,100.1031,100.4567,99.96,100.423,126700.0
2015-04-30 10:30:00,119.28,119.68,118.91,119.09,114200.0,100.423,100.7598,100.1115,100.2631,114200.0
2015-04-30 11:00:00,119.06,119.67,119.06,119.26,43600.0,100.2378,100.7514,100.2378,100.4062,43600.0
2015-04-30 11:30:00,119.28,119.45,118.93,118.98,40100.0,100.423,100.5662,100.1284,100.1705,40100.0
2015-04-30 12:00:00,119.01,119.26,118.98,119.13,31700.0,100.1957,100.4062,100.1705,100.2968,31700.0
2015-04-30 12:30:00,119.1,119.14,118.76,119.09,25000.0,100.2715,100.3052,99.9852,100.2631,25000.0
2015-04-30 13:00:00,119.06,119.17,118.96,119.15,49400.0,100.2378,100.3304,100.1536,100.3136,49400.0
2015-04-30 13:30:00,119.14,119.26,118.99,119.06,34100.0,100.3052,100.4062,100.1789,100.2378,34100.0
2015-04-30 14:00:00,119.09,119.3,118.85,119.05,96300.0,100.2631,100.4399,100.061,100.2294,96300.0
2015-04-30 14:30:00,119.05,119.13,118.69,118.79,233700.0,100.2294,100.2968,99.9263,100.0105,233700.0
2015-04-30 15:00:00,118.78,119.03,118.7,119.0,190400.0,100.0021,100.2126,99.9347,100.1873,190400.0
2015-04-30 15:30:00,118.98,119.42,118.91,119.38,236400.0,100.1705,100.5409,100.1115,100.5072,236400.0
2015-05-01 09:30:00,120.09,121.39,119.74,119.95,88800.0,101.105,102.1995,100.8103,100.9871,88800.0
2015-05-01 10:00:00,119.91,120.5,119.45,120.03,83500.0,100.9534,101.4502,100.5662,101.0545,83500.0
2015-05-01 10:30:00,120.12,120.27,119.66,119.83,47200.0,101.1302,101.2565,100.743,100.8861,47200.0
2015-05-01 11:00:00,119.88,120.36,119.88,120.34,58700.0,100.9282,101.3323,100.9282,101.3155,58700.0
2015-05-01 11:30:00,120.31,120.31,119.88,120.17,49000.0,101.2902,101.2902,100.9282,101.1723,49000.0
2015-05-01 12:00:00,120.18,120.27,119.93,120.27,24100.0,101.1808,101.2565,100.9703,101.2565,24100.0
2015-05-01 12:30:00,120.29,120.41,120.07,120.22,28100.0,101.2734,101.3744,101.0881,101.2144,28100.0
2015-05-01 13:00:00,120.22,120.35,120.09,120.33,66900.0,101.2144,101.3239,101.105,101.307,66900.0
2015-05-01 13:30:00,120.35,120.55,120.18,120.25,82700.0,101.3239,101.4923,101.1808,101.2397,82700.0
2015-05-01 14:00:00,120.25,120.68,120.2,120.68,154300.0,101.2397,101.6017,101.1976,101.6017,154300.0
2015-05-01 14:30:00,120.66,120.68,120.3,120.47,135200.0,101.5849,101.6017,101.2818,101.4249,135200.0
2015-05-01 15:00:00,120.5,120.63,120.29,120.43,104900.0,101.4502,101.5596,101.2734,101.3912,104900.0
2015-05-01 15:30:00,120.44,120.77,120.44,120.69,168100.0,101.3997,101.6775,101.3997,101.6101,168100.0
2015-05-04 09:30:00,120.96,121.99,120.66,121.48,92700.0,101.8374,102.7046,101.5849,102.2752,92700.0
2015-05-04 10:00:00,121.56,121.6,121.15,121.2,88800.0,102.3426,102.3763,101.9974,102.0395,88800.0
2015-05-04 10:30:00,121.25,121.41,121.07,121.18,199200.0,102.0816,102.2163,101.9301,102.0227,199200.0
2015-05-04 11:00:00,121.23,121.55,121.07,121.51,82600.0,102.0648,102.3342,101.9301,102.3005,82600.0
2015-05-04 11:30:00,121.54,121.54,121.21,121.46,34000.0,102.3258,102.3258,102.0479,102.2584,34000.0
2015-05-04 12:00:00,121.48,121.65,121.3,121.44,55600.0,102.2752,102.4184,102.1237,102.2416,55600.0
2015-05-04 12:30:00,121.46,121.54,121.24,121.39,61200.0,102.2584,102.3258,102.0732,102.1995,61200.0
2015-05-04 13:00:00,121.4,121.57,121.33,121.43,76100.0,102.2079,102.351,102.149,102.2331,76100.0
2015-05-04 13:30:00,121.42,121.59,121.32,121.58,36800.0,102.2247,102.3679,102.1405,102.3594,36800.0
2015-05-04 14:00:00,121.59,121.86,121.56,121.8,46900.0,102.3679,102.5952,102.3426,102.5447,46900.0
2015-05-04 14:30:00,121.81,121.87,121.59,121.75,44200.0,102.5531,102.6036,102.3679,102.5026,44200.0
2015-05-04 15:00:00,121.74,121.85,121.62,121.7,60400.0,102.4941,102.5867,102.3931,102.4605,60400.0
2015-05-04 15:30:00,121.7,121.7,121.53,121.64,123400.0,102.4605,102.4605,102.3173,102.4099,123400.0
2015-05-05 09:30:00,121.98,124.1,121.61,122.91,399400.0,102.6962,104.481,102.3847,103.4792,399400.0
2015-05-05 10:00:00,123.01,123.41,122.64,123.13,152200.0,103.5634,103.9001,103.2519,103.6644,152200.0
2015-05-05 10:30:00,123.15,123.64,123.07,123.53,158100.0,103.6812,104.0938,103.6139,104.0012,158100.0
2015-05-05 11:00:00,123.47,123.59,122.83,122.89,269100.0,103.9506,104.0517,103.4118,103.4623,269100.0
2015-05-05 11:30:00,122.88,123.41,122.8,123.38,117200.0,103.4539,103.9001,103.3866,103.8749,117200.0
2015-05-05 12:00:00,123.38,123.59,123.18,123.52,67700.0,103.8749,104.0517,103.7065,103.9927,67700.0
2015-05-05 12:30:00,123.56,123.61,123.33,123.34,78900.0,104.0264,104.0685,103.8328,103.8412,78900.0
2015-05-05 13:00:00,123.36,123.36,122.27,122.42,125000.0,103.858,103.858,102.9404,103.0666,125000.0
2015-05-05 13:30:00,122.43,122.72,122.36,122.57,141800.0,103.0751,103.3192,103.0161,103.1929,141800.0
2015-05-05 14:00:00,122.56,122.8,122.14,122.48,250300.0,103.1845,103.3866,102.8309,103.1172,250300.0
2015-05-05 14:30:00,122.5,122.6,122.01,122.03,115300.0,103.134,103.2182,102.7215,102.7383,115300.0
2015-05-05 15:00:00,122.02,122.31,121.88,122.28,166500.0,102.7299,102.974,102.612,102.9488,166500.0
2015-05-05 15:30:00,122.29,122.51,122.19,122.26,307900.0,102.9572,103.1424,102.873,102.9319,307900.0
2015-05-06 09:30:00,121.65,121.93,120.72,121.05,166600.0,102.9514,103.1883,102.1643,102.4436,166600.0
2015-05-06 10:00:00,121.11,121.27,120.86,121.17,114800.0,102.4944,102.6298,102.2828,102.5451,114800.0
2015-05-06 10:30:00,121.17,121.76,121.03,121.65,116500.0,102.5451,103.0444,102.4267,102.9514,116500.0
2015-05-06 11:00:00,121.68,121.71,120.95,120.99,59700.0,102.9767,103.0021,102.359,102.3928,59700.0
2015-05-06 11:30:00,121.0,121.41,120.81,121.34,76200.0,102.4013,102.7482,102.2405,102.689,76200.0
2015-05-06 12:00:00,121.32,121.32,120.99,121.1,28800.0,102.6721,102.6721,102.3928,102.4859,28800.0
2015-05-06 12:30:00,121.05,121.54,121.05,121.12,40300.0,102.4436,102.8583,102.4436,102.5028,40300.0
2015-05-06 13:00:00,121.07,121.25,120.94,121.13,42300.0,102.4605,102.6128,102.3505,102.5113,42300.0
2015-05-06 13:30:00,121.1,121.11,120.92,121.04,57200.0,102.4859,102.4944,102.3336,102.4351,57200.0
2015-05-06 14:00:00,121.05,121.07,120.73,120.91,100900.0,102.4436,102.4605,102.1728,102.3251,100900.0
2015-05-06 14:30:00,120.92,120.96,120.36,120.85,81900.0,102.3336,102.3674,101.8596,102.2743,81900.0
2015-05-06 15:00:00,120.83,120.9,120.53,120.9,74200.0,102.2574,102.3166,102.0035,102.3166,74200.0
2015-05-06 15:30:00,120.9,121.1,120.63,121.1,181900.0,102.3166,102.4859,102.0881,102.4859,181900.0
2015-05-07 09:30:00,121.02,121.36,120.34,120.64,63600.0,102.4182,102.7059,101.8427,102.0966,63600.0
2015-05-07 10:00:00,120.56,121.03,120.44,120.53,32900.0,102.0289,102.4267,101.9273,102.0035,32900.0
2015-05-07 10:30:00,120.51,120.97,120.38,120.95,49200.0,101.9866,102.3759,101.8766,102.359,49200.0
2015-05-07 11:00:00,120.91,121.45,120.85,121.2,83100.0,102.3251,102.7821,102.2743,102.5705,83100.0
2015-05-07 11:30:00,121.24,121.24,120.8,120.82,67700.0,102.6044,102.6044,102.232,102.2489,67700.0
2015-05-07 12:00:00,120.79,121.33,120.76,121.06,36800.0,102.2235,102.6805,102.1982,102.452,36800.0
2015-05-07 12:30:00,121.13,121.22,120.85,120.9,46400.0,102.5113,102.5874,102.2743,102.3166,46400.0
2015-05-07 13:00:00,121.01,121.09,120.8,120.9,23600.0,102.4097,102.4774,102.232,102.3166,23600.0
2015-05-07 13:30:00,120.9,121.05,120.82,120.89,39300.0,102.3166,102.4436,102.2489,102.3082,39300.0
2015-05-07 14:00:00,120.91,120.96,120.82,120.84,26100.0,102.3251,102.3674,102.2489,102.2659,26100.0
2015-05-07 14:30:00,120.84,121.14,120.84,121.12,48700.0,102.2659,102.5197,102.2659,102.5028,48700.0
2015-05-07 15:00:00,121.11,121.23,120.88,120.94,49400.0,102.4944,102.5959,102.2997,102.3505,49400.0
2015-05-07 15:30:00,120.96,121.02,120.77,120.94,231200.0,102.3674,102.4182,102.2066,102.3505,231200.0
2015-05-08 09:30:00,122.41,122.98,121.59,122.02,59500.0,103.5945,104.0769,102.9006,103.2645,59500.0
2015-05-08 10:00:00,122.07,122.35,121.3,121.32,59000.0,103.3068,103.5438,102.6552,102.6721,59000.0
2015-05-08 10:30:00,121.41,121.82,121.29,121.81,50300.0,102.7482,103.0952,102.6467,103.0868,50300.0
2015-05-08 11:00:00,121.85,121.85,121.54,121.72,29900.0,103.1206,103.1206,102.8583,103.0106,29900.0
2015-05-08 11:30:00,121.72,121.91,121.65,121.78,37100.0,103.0106,103.1714,102.9514,103.0614,37100.0
2015-05-08 12:00:00,121.81,121.84,121.4,121.53,86600.0,103.0868,103.1122,102.7398,102.8498,86600.0
2015-05-08 12:30:00,121.53,121.57,121.31,121.53,47200.0,102.8498,102.8837,102.6636,102.8498,47200.0
2015-05-08 13:00:00,121.55,121.89,121.45,121.74,45100.0,102.8667,103.1545,102.7821,103.0275,45100.0
2015-05-08 13:30:00,121.75,121.75,121.37,121.47,64600.0,103.036,103.036,102.7144,102.799,64600.0
2015-05-08 14:00:00,121.49,121.49,121.29,121.34,30400.0,102.8159,102.8159,102.6467,102.689,30400.0
2015-05-08 14:30:00,121.33,121.47,121.22,121.27,49000.0,102.6805,102.799,102.5874,102.6298,49000.0
2015-05-08 15:00:00,121.28,121.47,121.27,121.36,54100.0,102.6382,102.799,102.6298,102.7059,54100.0
2015-05-08 15:30:00,121.38,121.57,121.34,121.44,142500.0,102.7229,102.8837,102.689,102.7736,142500.0
2015-05-11 09:30:00,121.87,123.0,121.81,122.66,50000.0,103.1375,104.0938,103.0868,103.8061,50000.0
2015-05-11 10:00:00,122.63,122.71,121.89,121.89,40400.0,103.7807,103.8484,103.1545,103.1545,40400.0
2015-05-11 10:30:00,121.92,122.15,121.76,121.88,45700.0,103.1799,103.3745,103.0444,103.146,45700.0
2015-05-11 11:00:00,121.9,122.08,121.81,122.03,36100.0,103.1629,103.3153,103.0868,103.2729,36100.0
2015-05-11 11:30:00,122.03,122.33,122.03,122.22,35600.0,103.2729,103.5268,103.2729,103.4337,35600.0
2015-05-11 12:00:00,122.22,122.26,121.98,122.24,18100.0,103.4337,103.4676,103.2306,103.4507,18100.0
2015-05-11 12:30:00,122.26,122.46,122.18,122.32,19400.0,103.4676,103.6369,103.3999,103.5184,19400.0
2015-05-11 13:00:00,122.33,122.68,122.33,122.6,95400.0,103.5268,103.823,103.5268,103.7553,95400.0
2015-05-11 13:30:00,122.65,122.66,122.48,122.51,40300.0,103.7976,103.8061,103.6538,103.6792,40300.0
2015-05-11 14:00:00,122.53,122.66,122.51,122.6,79900.0,103.6961,103.8061,103.6792,103.7553,79900.0
2015-05-11 14:30:00,122.58,122.74,122.57,122.58,50900.0,103.7384,103.8738,103.7299,103.7384,50900.0
2015-05-11 15:00:00,122.57,122.71,122.56,122.63,103600.0,103.7299,103.8484,103.7215,103.7807,103600.0
2015-05-11 15:30:00,122.64,122.73,122.26,122.29,174000.0,103.7892,103.8653,103.4676,103.493,174000.0
2015-05-12 09:30:00,121.75,121.98,120.87,121.07,77900.0,103.036,103.2306,102.2912,102.4605,77900.0
2015-05-12 10:00:00,121.13,121.44,121.0,121.06,42400.0,102.5113,102.7736,102.4013,102.452,42400.0
2015-05-12 10:30:00,121.07,122.06,121.06,121.84,141800.0,102.4605,103.2983,102.452,103.1122,141800.0
2015-05-12 11:00:00,121.83,121.97,121.59,121.7,28200.0,103.1037,103.2222,102.9006,102.9937,28200.0
2015-05-12 11:30:00,121.7,121.91,121.59,121.62,28900.0,102.9937,103.1714,102.9006,102.926,28900.0
2015-05-12 12:00:00,121.64,121.64,121.17,121.32,69200.0,102.9429,102.9429,102.5451,102.6721,69200.0
2015-05-12 12:30:00,121.37,121.71,121.32,121.53,16500.0,102.7144,103.0021,102.6721,102.8498,16500.0
2015-05-12 13:00:00,121.53,121.66,121.37,121.6,41200.0,102.8498,102.9598,102.7144,102.909,41200.0
2015-05-12 13:30:00,121.59,121.64,121.4,121.49,33100.0,102.9006,102.9429,102.7398,102.8159,33100.0
2015-05-12 14:00:00,121.5,121.82,121.43,121.8,25400.0,102.8244,103.0952,102.7652,103.0783,25400.0
2015-05-12 14:30:00,121.78,122.06,121.78,121.86,23200.0,103.0614,103.2983,103.0614,103.1291,23200.0
2015-05-12 15:00:00,121.87,121.96,121.79,121.85,35400.0,103.1375,103.2137,103.0698,103.1206,35400.0
2015-05-12 15:30:00,121.85,121.87,121.59,121.61,128100.0,103.1206,103.1375,102.9006,102.9175,128100.0
2015-05-13 09:30:00,121.88,123.39,121.65,123.39,38200.0,103.146,104.4239,102.9514,104.4239,38200.0
2015-05-13 10:00:00,123.39,123.39,122.91,123.34,144700.0,104.4239,104.4239,104.0177,104.3816,144700.0
2015-05-13 10:30:00,123.38,123.47,122.83,122.84,67000.0,104.4154,104.4916,103.95,103.9584,67000.0
2015-05-13 11:00:00,122.81,123.29,122.64,123.12,60100.0,103.9331,104.3393,103.7892,104.1954,60100.0
2015-05-13 11:30:00,123.09,123.48,122.91,123.36,41200.0,104.17,104.5001,104.0177,104.3985,41200.0
2015-05-13 12:00:00,123.36,123.47,123.07,123.07,34800.0,104.3985,104.4916,104.1531,104.1531,34800.0
2015-05-13 12:30:00,123.07,123.24,123.03,123.23,42000.0,104.1531,104.297,104.1192,104.2885,42000.0
2015-05-13 13:00:00,123.28,123.67,123.27,123.66,36200.0,104.3308,104.6609,104.3223,104.6524,36200.0
2015-05-13 13:30:00,123.72,123.72,123.39,123.59,32800.0,104.7032,104.7032,104.4239,104.5932,32800.0
2015-05-13 14:00:00,123.6,123.79,123.23,123.23,56300.0,104.6016,104.7624,104.2885,104.2885,56300.0
2015-05-13 14:30:00,123.22,123.29,122.79,122.79,74400.0,104.28,104.3393,103.9161,103.9161,74400.0
2015-05-13 15:00:00,122.79,123.24,122.78,123.12,78300.0,103.9161,104.297,103.9077,104.1954,78300.0
2015-05-13 15:30:00,123.11,123.21,122.93,123.14,134700.0,104.1869,104.2716,104.0346,104.2123,134700.0
2015-05-14 09:30:00,124.36,124.5,123.72,124.0,62100.0,105.2448,105.3633,104.7032,104.9401,62100.0
2015-05-14 10:00:00,123.96,124.41,123.69,124.05,54800.0,104.9063,105.2871,104.6778,104.9825,54800.0
2015-05-14 10:30:00,124.06,124.11,123.95,123.98,48200.0,104.9909,105.0332,104.8978,104.9232,48200.0
2015-05-14 11:00:00,123.93,124.0,123.77,123.98,39500.0,104.8809,104.9401,104.7455,104.9232,39500.0
2015-05-14 11:30:00,123.97,124.26,123.88,124.19,66000.0,104.9148,105.1602,104.8386,105.1009,66000.0
2015-05-14 12:00:00,124.19,124.4,124.07,124.33,21300.0,105.1009,105.2787,104.9994,105.2194,21300.0
2015-05-14 12:30:00,124.37,124.38,124.18,124.33,17100.0,105.2533,105.2617,105.0925,105.2194,17100.0
2015-05-14 13:00:00,124.36,124.47,124.21,124.47,29900.0,105.2448,105.3379,105.1179,105.3379,29900.0
2015-05-14 13:30:00,124.48,124.54,124.28,124.31,41800.0,105.3464,105.3971,105.1771,105.2025,41800.0
2015-05-14 14:00:00,124.33,124.43,124.23,124.33,35200.0,105.2194,105.304,105.1348,105.2194,35200.0
2015-05-14 14:30:00,124.33,124.48,124.27,124.48,38000.0,105.2194,105.3464,105.1686,105.3464,38000.0
2015-05-14 15:00:00,124.47,124.74,124.41,124.69,66500.0,105.3379,105.5664,105.2871,105.5241,66500.0
2015-05-14 15:30:00,124.7,124.7,124.4,124.56,148200.0,105.5325,105.5325,105.2787,105.4141,148200.0
2015-05-15 09:30:00,124.47,124.75,122.35,122.93,150400.0,105.3379,105.5749,103.5438,104.0346,150400.0
2015-05-15 10:00:00,122.95,123.14,122.34,122.58,92300.0,104.0515,104.2123,103.5353,103.7384,92300.0
2015-05-15 10:30:00,122.65,122.84,122.51,122.62,27700.0,103.7976,103.9584,103.6792,103.7723,27700.0
2015-05-15 11:00:00,122.59,122.67,122.25,122.36,68000.0,103.7469,103.8146,103.4591,103.5522,68000.0
2015-05-15 11:30:00,122.36,122.43,122.19,122.34,26800.0,103.5522,103.6115,103.4084,103.5353,26800.0
2015-05-15 12:00:00,122.35,122.36,121.94,121.95,27300.0,103.5438,103.5522,103.1968,103.2052,27300.0
2015-05-15 12:30:00,121.96,121.98,121.85,121.91,25000.0,103.2137,103.2306,103.1206,103.1714,25000.0
2015-05-15 13:00:00,121.93,121.98,121.85,121.86,21700.0,103.1883,103.2306,103.1206,103.1291,21700.0
2015-05-15 13:30:00,121.85,121.88,121.64,121.74,44000.0,103.1206,103.146,102.9429,103.0275,44000.0
2015-05-15 14:00:00,121.74,121.91,121.63,121.81,32000.0,103.0275,103.1714,102.9344,103.0868,32000.0
2015-05-15 14:30:00,121.82,122.36,121.82,122.36,70200.0,103.0952,103.5522,103.0952,103.5522,70200.0
2015-05-15 15:00:00,122.35,122.48,122.32,122.37,90000.0,103.5438,103.6538,103.5184,103.5607,90000.0
2015-05-15 15:30:00,122.36,122.43,122.22,122.36,208300.0,103.5522,103.6115,103.4337,103.5522,208300.0
2015-05-18 09:30:00,122.08,122.73,120.9,121.41,93500.0,103.3153,103.8653,102.3166,102.7482,93500.0
2015-05-18 10:00:00,121.41,121.62,121.01,121.59,44400.0,102.7482,102.926,102.4097,102.9006,44400.0
2015-05-18 10:30:00,121.63,122.23,121.62,122.02,51700.0,102.9344,103.4422,102.926,103.2645,51700.0
2015-05-18 11:00:00,122.05,122.42,121.99,122.2,53200.0,103.2899,103.603,103.2391,103.4168,53200.0
2015-05-18 11:30:00,122.2,122.68,122.2,122.34,56800.0,103.4168,103.823,103.4168,103.5353,56800.0
2015-05-18 12:00:00,122.35,122.76,122.35,122.53,73900.0,103.5438,103.8907,103.5438,103.6961,73900.0
2015-05-18 12:30:00,122.54,122.54,122.33,122.47,23100.0,103.7046,103.7046,103.5268,103.6453,23100.0
2015-05-18 13:00:00,122.48,122.56,122.13,122.18,29900.0,103.6538,103.7215,103.3576,103.3999,29900.0
2015-05-18 13:30:00,122.15,122.79,122.12,122.79,81100.0,103.3745,103.9161,103.3491,103.9161,81100.0
2015-05-18 14:00:00,122.79,122.8,122.35,122.41,51400.0,103.9161,103.9246,103.5438,103.5945,51400.0
2015-05-18 14:30:00,122.42,122.54,122.36,122.44,37500.0,103.603,103.7046,103.5522,103.6199,37500.0
2015-05-18 15:00:00,122.45,122.78,122.41,122.74,77300.0,103.6284,103.9077,103.5945,103.8738,77300.0
2015-05-18 15:30:00,122.75,122.92,122.67,122.69,154500.0,103.8823,104.0261,103.8146,103.8315,154500.0
2015-05-19 09:30:00,122.62,122.87,121.46,121.46,67700.0,103.7723,103.9838,102.7906,102.7906,67700.0
2015-05-19 10:00:00,121.52,121.79,121.09,121.38,65300.0,102.8413,103.0698,102.4774,102.7229,65300.0
2015-05-19 10:30:00,121.38,121.54,121.14,121.23,52300.0,102.7229,102.8583,102.5197,102.5959,52300.0
2015-05-19 11:00:00,121.23,121.85,121.23,121.78,45200.0,102.5959,103.1206,102.5959,103.0614,45200.0
2015-05-19 11:30:00,121.79,121.83,121.49,121.58,42700.0,103.0698,103.1037,102.8159,102.8921,42700.0
2015-05-19 12:00:00,121.56,122.02,121.5,121.83,28300.0,102.8752,103.2645,102.8244,103.1037,28300.0
2015-05-19 12:30:00,121.83,122.11,121.82,121.95,21200.0,103.1037,103.3406,103.0952,103.2052,21200.0
2015-05-19 13:00:00,121.97,122.25,121.93,122.25,44500.0,103.2222,103.4591,103.1883,103.4591,44500.0
2015-05-19 13:30:00,122.25,122.5,122.23,122.33,23900.0,103.4591,103.6707,103.4422,103.5268,23900.0
2015-05-19 14:00:00,122.35,122.41,122.2,122.2,23900.0,103.5438,103.5945,103.4168,103.4168,23900.0
2015-05-19 14:30:00,122.2,122.3,122.04,122.15,33400.0,103.4168,103.5014,103.2814,103.3745,33400.0
2015-05-19 15:00:00,122.16,122.2,121.86,122.01,47600.0,103.383,103.4168,103.1291,103.256,47600.0
2015-05-19 15:30:00,122.01,122.14,121.96,122.11,94400.0,103.256,103.366,103.2137,103.3406,94400.0
2015-05-20 09:30:00,122.14,122.84,121.62,122.0,46600.0,103.366,103.9584,102.926,103.2476,46600.0
2015-05-20 10:00:00,121.9,122.74,121.9,122.28,25000.0,103.1629,103.8738,103.1629,103.4845,25000.0
2015-05-20 10:30:00,122.21,122.27,121.74,121.94,80300.0,103.4253,103.4761,103.0275,103.1968,80300.0
2015-05-20 11:00:00,121.92,122.12,121.73,121.95,35500.0,103.1799,103.3491,103.0191,103.2052,35500.0
2015-05-20 11:30:00,122.0,122.03,121.85,121.94,19800.0,103.2476,103.2729,103.1206,103.1968,19800.0
2015-05-20 12:00:00,121.92,122.21,121.87,122.12,37200.0,103.1799,103.4253,103.1375,103.3491,37200.0
2015-05-20 12:30:00,122.11,122.29,122.0,122.22,56200.0,103.3406,103.493,103.2476,103.4337,56200.0
2015-05-20 13:00:00,122.21,122.38,122.19,122.2,25900.0,103.4253,103.5691,103.4084,103.4168,25900.0
2015-05-20 13:30:00,122.22,122.32,122.18,122.32,38800.0,103.4337,103.5184,103.3999,103.5184,38800.0
2015-05-20 14:00:00,122.34,122.97,122.33,122.88,38300.0,103.5353,104.0685,103.5268,103.9923,38300.0
2015-05-20 14:30:00,122.87,123.0,122.75,122.98,46300.0,103.9838,104.0938,103.8823,104.0769,46300.0
2015-05-20 15:00:00,122.98,123.05,122.79,122.92,103000.0,104.0769,104.1362,103.9161,104.0261,103000.0
2015-05-20 15:30:00,122.9,122.9,122.71,122.73,132100.0,104.0092,104.0092,103.8484,103.8653,132100.0
2015-05-21 09:30:00,122.78,124.03,122.75,123.84,43600.0,103.9077,104.9655,103.8823,104.8047,43600.0
2015-05-21 10:00:00,123.78,124.4,123.76,124.32,30600.0,104.754,105.2787,104.737,105.211,30600.0
2015-05-21 10:30:00,124.32,124.99,124.28,124.7,126500.0,105.211,105.778,105.1771,105.5325,126500.0
2015-05-21 11:00:00,124.72,124.97,124.53,124.84,83400.0,105.5495,105.761,105.3887,105.651,83400.0
2015-05-21 11:30:00,124.79,124.98,124.79,124.91,75700.0,105.6087,105.7695,105.6087,105.7103,75700.0
2015-05-21 12:00:00,124.91,124.91,124.56,124.81,35200.0,105.7103,105.7103,105.4141,105.6256,35200.0
2015-05-21 12:30:00,124.77,124.83,124.67,124.78,35600.0,105.5918,105.6426,105.5072,105.6002,35600.0
2015-05-21 13:00:00,124.74,124.82,124.64,124.67,39100.0,105.5664,105.6341,105.4818,105.5072,39100.0
2015-05-21 13:30:00,124.69,124.83,124.61,124.81,48600.0,105.5241,105.6426,105.4564,105.6256,48600.0
2015-05-21 14:00:00,124.81,124.97,124.8,124.94,66900.0,105.6256,105.761,105.6172,105.7357,66900.0
2015-05-21 14:30:00,124.95,124.98,124.89,124.96,71800.0,105.7441,105.7695,105.6933,105.7526,71800.0
2015-05-21 15:00:00,124.96,125.19,124.92,125.15,106400.0,105.7526,105.9472,105.7187,105.9134,106400.0
2015-05-21 15:30:00,125.15,125.33,125.09,125.17,264100.0,105.9134,106.0657,105.8626,105.9303,264100.0
2015-05-22 09:30:00,125.17,125.28,124.35,124.71,86200.0,105.9303,106.0234,105.2363,105.541,86200.0
2015-05-22 10:00:00,124.72,124.72,124.31,124.5,64900.0,105.5495,105.5495,105.2025,105.3633,64900.0
2015-05-22 10:30:00,124.48,124.55,124.34,124.51,38600.0,105.3464,105.4056,105.2279,105.3717,38600.0
2015-05-22 11:00:00,124.5,124.74,124.4,124.71,58800.0,105.3633,105.5664,105.2787,105.541,58800.0
2015-05-22 11:30:00,124.73,124.74,124.51,124.69,26400.0,105.5579,105.5664,105.3717,105.5241,26400.0
2015-05-22 12:00:00,124.66,124.73,124.6,124.68,16200.0,105.4987,105.5579,105.4479,105.5156,16200.0
2015-05-22 12:30:00,124.69,124.75,124.58,124.65,23600.0,105.5241,105.5749,105.431,105.4902,23600.0
2015-05-22 13:00:00,124.63,124.8,124.53,124.77,44400.0,105.4733,105.6172,105.3887,105.5918,44400.0
2015-05-22 13:30:00,124.8,124.84,124.63,124.65,30500.0,105.6172,105.651,105.4733,105.4902,30500.0
2015-05-22 14:00:00,124.66,124.84,124.65,124.83,40100.0,105.4987,105.651,105.4902,105.6426,40100.0
2015-05-22 14:30:00,124.8,124.81,124.71,124.74,41900.0,105.6172,105.6256,105.541,105.5664,41900.0
2015-05-22 15:00:00,124.72,124.84,124.69,124.71,43000.0,105.5495,105.651,105.5241,105.541,43000.0
2015-05-22 15:30:00,124.71,124.79,124.65,124.79,219900.0,105.541,105.6087,105.4902,105.6087,219900.0
2015-05-26 09:30:00,124.42,124.5,123.54,124.09,104900.0,105.2956,105.3633,104.5508,105.0163,104900.0
2015-05-26 10:00:00,124.1,124.21,123.31,123.31,72100.0,105.0248,105.1179,104.3562,104.3562,72100.0
2015-05-26 10:30:00,123.25,123.31,123.02,123.18,44100.0,104.3054,104.3562,104.1108,104.2462,44100.0
2015-05-26 11:00:00,123.18,123.62,123.05,123.58,41100.0,104.2462,104.6185,104.1362,104.5847,41100.0
2015-05-26 11:30:00,123.56,123.86,123.55,123.77,61200.0,104.5678,104.8217,104.5593,104.7455,61200.0
2015-05-26 12:00:00,123.78,123.8,123.48,123.51,59500.0,104.754,104.7709,104.5001,104.5255,59500.0
2015-05-26 12:30:00,123.53,123.53,123.03,123.03,20000.0,104.5424,104.5424,104.1192,104.1192,20000.0
2015-05-26 13:00:00,123.03,123.1,122.85,123.09,23800.0,104.1192,104.1785,103.9669,104.17,23800.0
2015-05-26 13:30:00,123.06,123.06,122.62,122.79,39600.0,104.1446,104.1446,103.7723,103.9161,39600.0
2015-05-26 14:00:00,122.81,122.83,122.62,122.66,30400.0,103.9331,103.95,103.7723,103.8061,30400.0
2015-05-26 14:30:00,122.68,122.73,122.35,122.41,35100.0,103.823,103.8653,103.5438,103.5945,35100.0
2015-05-26 15:00:00,122.42,122.71,122.4,122.66,71900.0,103.603,103.8484,103.5861,103.8061,71900.0
2015-05-26 15:30:00,122.67,122.87,122.57,122.67,191400.0,103.8146,103.9838,103.7299,103.8146,191400.0
2015-05-27 09:30:00,122.6,123.21,122.13,122.97,47900.0,103.7553,104.2716,103.3576,104.0685,47900.0
2015-05-27 10:00:00,122.9,122.97,121.89,121.92,54100.0,104.0092,104.0685,103.1545,103.1799,54100.0
2015-05-27 10:30:00,121.91,122.05,121.77,121.82,88500.0,103.1714,103.2899,103.0529,103.0952,88500.0
2015-05-27 11:00:00,121.78,122.21,121.75,122.08,52100.0,103.0614,103.4253,103.036,103.3153,52100.0
2015-05-27 11:30:00,122.1,122.47,122.03,122.21,26200.0,103.3322,103.6453,103.2729,103.4253,26200.0
2015-05-27 12:00:00,122.23,122.43,122.21,122.41,25200.0,103.4422,103.6115,103.4253,103.5945,25200.0
2015-05-27 12:30:00,122.39,122.53,122.19,122.36,35400.0,103.5776,103.6961,103.4084,103.5522,35400.0
2015-05-27 13:00:00,122.39,122.98,122.37,122.96,35100.0,103.5776,104.0769,103.5607,104.06,35100.0
2015-05-27 13:30:00,122.95,123.07,122.84,123.01,38800.0,104.0515,104.1531,103.9584,104.1023,38800.0
2015-05-27 14:00:00,123.03,123.14,122.9,123.07,29300.0,104.1192,104.2123,104.0092,104.1531,29300.0
2015-05-27 14:30:00,123.08,123.37,122.94,123.28,90300.0,104.1616,104.407,104.0431,104.3308,90300.0
2015-05-27 15:00:00,123.26,123.37,123.13,123.2,69100.0,104.3139,104.407,104.2039,104.2631,69100.0
2015-05-27 15:30:00,123.19,123.5,123.08,123.33,153300.0,104.2546,104.517,104.1616,104.3731,153300.0
2015-05-28 09:30:00,123.26,123.42,121.83,121.95,53700.0,104.3139,104.4493,103.1037,103.2052,53700.0
2015-05-28 10:00:00,121.98,121.98,121.44,121.6,114200.0,103.2306,103.2306,102.7736,102.909,114200.0
2015-05-28 10:30:00,121.55,121.84,121.45,121.5,35700.0,102.8667,103.1122,102.7821,102.8244,35700.0
2015-05-28 11:00:00,121.53,122.01,121.53,121.64,73800.0,102.8498,103.256,102.8498,102.9429,73800.0
2015-05-28 11:30:00,121.57,121.66,121.26,121.37,39200.0,102.8837,102.9598,102.6213,102.7144,39200.0
2015-05-28 12:00:00,121.38,121.86,121.33,121.85,31900.0,102.7229,103.1291,102.6805,103.1206,31900.0
2015-05-28 12:30:00,121.84,121.87,121.47,121.5,95800.0,103.1122,103.1375,102.799,102.8244,95800.0
2015-05-28 13:00:00,121.5,121.66,121.42,121.55,54000.0,102.8244,102.9598,102.7567,102.8667,54000.0
2015-05-28 13:30:00,121.54,122.14,121.53,122.0,49300.0,102.8583,103.366,102.8498,103.2476,49300.0
2015-05-28 14:00:00,122.0,122.27,121.78,122.23,44500.0,103.2476,103.4761,103.0614,103.4422,44500.0
2015-05-28 14:30:00,122.24,122.34,122.13,122.31,49200.0,103.4507,103.5353,103.3576,103.5099,49200.0
2015-05-28 15:00:00,122.32,122.37,122.19,122.27,46200.0,103.5184,103.5607,103.4084,103.4761,46200.0
2015-05-28 15:30:00,122.28,122.34,122.16,122.3,139600.0,103.4845,103.5353,103.383,103.5014,139600.0
2015-05-29 09:30:00,122.09,122.09,120.72,121.39,96300.0,103.3237,103.3237,102.1643,102.7313,96300.0
2015-05-29 10:00:00,121.37,121.56,121.0,121.05,59100.0,102.7144,102.8752,102.4013,102.4436,59100.0
2015-05-29 10:30:00,121.0,121.0,119.96,120.23,148000.0,102.4013,102.4013,101.5211,101.7496,148000.0
2015-05-29 11:00:00,120.26,120.39,119.89,120.04,68900.0,101.775,101.885,101.4619,101.5888,68900.0
2015-05-29 11:30:00,120.05,120.77,119.97,120.66,63800.0,101.5973,102.2066,101.5296,102.1135,63800.0
2015-05-29 12:00:00,120.66,120.89,120.61,120.81,76300.0,102.1135,102.3082,102.0712,102.2405,76300.0
2015-05-29 12:30:00,120.84,120.99,120.51,120.64,64200.0,102.2659,102.3928,101.9866,102.0966,64200.0
2015-05-29 13:00:00,120.65,120.69,120.34,120.45,39300.0,102.1051,102.1389,101.8427,101.9358,39300.0
2015-05-29 13:30:00,120.45,120.55,120.37,120.48,38800.0,101.9358,102.0204,101.8681,101.9612,38800.0
2015-05-29 14:00:00,120.49,120.56,120.34,120.51,71700.0,101.9697,102.0289,101.8427,101.9866,71700.0
2015-05-29 14:30:00,120.48,120.48,120.2,120.38,74900.0,101.9612,101.9612,101.7242,101.8766,74900.0
2015-05-29 15:00:00,120.37,120.58,120.26,120.48,69500.0,101.8681,102.0458,101.775,101.9612,69500.0
2015-05-29 15:30:00,120.48,120.79,120.39,120.51,344500.0,101.9612,102.2235,101.885,101.9866,344500.0
2015-06-01 09:30:00,120.71,120.76,119.5,119.89,60242.0,102.1558,102.1982,101.1318,101.4619,60242.0
2015-06-01 10:00:00,119.99,120.76,119.95,120.5,121945.0,101.5465,102.1982,101.5127,101.9781,121945.0
2015-06-01 10:30:00,120.5,120.51,119.75,120.11,52487.0,101.9781,101.9866,101.3434,101.6481,52487.0
2015-06-01 11:00:00,120.2,120.28,119.6,119.64,34249.0,101.7242,101.7919,101.2165,101.2503,34249.0
2015-06-01 11:30:00,119.66,119.98,119.66,119.78,45247.0,101.2672,101.538,101.2672,101.3688,45247.0
2015-06-01 12:00:00,119.78,120.54,119.77,120.5,25214.0,101.3688,102.012,101.3603,101.9781,25214.0
2015-06-01 12:30:00,120.47,120.47,120.2,120.43,41858.0,101.9527,101.9527,101.7242,101.9189,41858.0
2015-06-01 13:00:00,120.46,120.78,120.41,120.75,27221.0,101.9443,102.2151,101.902,102.1897,27221.0
2015-06-01 13:30:00,120.76,120.84,120.59,120.72,31217.0,102.1982,102.2659,102.0543,102.1643,31217.0
2015-06-01 14:00:00,120.73,120.92,120.56,120.84,59482.0,102.1728,102.3336,102.0289,102.2659,59482.0
2015-06-01 14:30:00,120.84,120.91,120.5,120.64,183868.0,102.2659,102.3251,101.9781,102.0966,183868.0
2015-06-01 15:00:00,120.66,120.86,120.54,120.58,67601.0,102.1135,102.2828,102.012,102.0458,67601.0
2015-06-01 15:30:00,120.57,120.6,120.35,120.46,241967.0,102.0374,102.0627,101.8512,101.9443,241967.0
2015-06-02 09:30:00,120.16,120.9,119.51,120.86,111200.0,101.6904,102.3166,101.1403,102.2828,111200.0
2015-06-02 10:00:00,120.82,120.9,120.44,120.9,47042.0,102.2489,102.3166,101.9273,102.3166,47042.0
2015-06-02 10:30:00,120.93,121.59,120.92,121.18,99799.0,102.342,102.9006,102.3336,102.5536,99799.0
2015-06-02 11:00:00,121.17,121.36,121.05,121.07,30642.0,102.5451,102.7059,102.4436,102.4605,30642.0
2015-06-02 11:30:00,121.06,121.36,121.06,121.22,33315.0,102.452,102.7059,102.452,102.5874,33315.0
2015-06-02 12:00:00,121.21,121.74,121.19,121.5,29465.0,102.579,103.0275,102.5621,102.8244,29465.0
2015-06-02 12:30:00,121.52,121.7,121.46,121.67,37262.0,102.8413,102.9937,102.7906,102.9683,37262.0
2015-06-02 13:00:00,121.66,121.78,121.59,121.6,35187.0,102.9598,103.0614,102.9006,102.909,35187.0
2015-06-02 13:30:00,121.62,121.67,121.49,121.6,27611.0,102.926,102.9683,102.8159,102.909,27611.0
2015-06-02 14:00:00,121.59,121.59,120.9,120.99,93793.0,102.9006,102.9006,102.3166,102.3928,93793.0
2015-06-02 14:30:00,120.98,121.1,120.57,120.86,127352.0,102.3843,102.4859,102.0374,102.2828,127352.0
2015-06-02 15:00:00,120.86,121.0,120.72,120.81,114305.0,102.2828,102.4013,102.1643,102.2405,114305.0
2015-06-02 15:30:00,120.8,120.87,120.52,120.66,197716.0,102.232,102.2912,101.995,102.1135,197716.0
2015-06-03 09:30:00,121.13,121.69,120.52,121.68,42999.0,102.5113,102.9852,101.995,102.9767,42999.0
2015-06-03 10:00:00,121.62,121.81,121.27,121.67,77546.0,102.926,103.0868,102.6298,102.9683,77546.0
2015-06-03 10:30:00,121.71,122.14,121.7,122.05,87519.0,103.0021,103.366,102.9937,103.2899,87519.0
2015-06-03 11:00:00,122.05,122.12,121.57,121.6,54758.0,103.2899,103.3491,102.8837,102.909,54758.0
2015-06-03 11:30:00,121.58,121.63,120.89,120.97,53772.0,102.8921,102.9344,102.3082,102.3759,53772.0
2015-06-03 12:00:00,120.93,121.18,120.92,121.02,27187.0,102.342,102.5536,102.3336,102.4182,27187.0
2015-06-03 12:30:00,121.08,121.19,120.98,121.12,26945.0,102.469,102.5621,102.3843,102.5028,26945.0
2015-06-03 13:00:00,121.2,121.23,121.03,121.08,22486.0,102.5705,102.5959,102.4267,102.469,22486.0
2015-06-03 13:30:00,121.05,121.27,120.99,121.26,28250.0,102.4436,102.6298,102.3928,102.6213,28250.0
2015-06-03 14:00:00,121.3,121.41,121.27,121.41,35059.0,102.6552,102.7482,102.6298,102.7482,35059.0
2015-06-03 14:30:00,121.41,121.47,121.27,121.29,39943.0,102.7482,102.799,102.6298,102.6467,39943.0
2015-06-03 15:00:00,121.3,121.35,121.16,121.22,85689.0,102.6552,102.6975,102.5367,102.5874,85689.0
2015-06-03 15:30:00,121.23,121.4,121.21,121.26,118709.0,102.5959,102.7398,102.579,102.6213,118709.0
2015-06-04 09:30:00,120.7,121.17,119.65,119.8,95316.0,102.1474,102.5451,101.2588,101.3857,95316.0
2015-06-04 10:00:00,119.75,120.2,119.74,119.77,59906.0,101.3434,101.7242,101.3349,101.3603,59906.0
2015-06-04 10:30:00,119.72,120.09,119.63,119.91,83656.0,101.318,101.6311,101.2418,101.4788,83656.0
2015-06-04 11:00:00,119.91,120.22,119.75,120.0,107449.0,101.4788,101.7412,101.3434,101.555,107449.0
2015-06-04 11:30:00,119.97,120.23,119.82,120.19,75066.0,101.5296,101.7496,101.4026,101.7158,75066.0
2015-06-04 12:00:00,120.15,120.22,119.94,119.95,25449.0,101.6819,101.7412,101.5042,101.5127,25449.0
2015-06-04 12:30:00,119.95,120.11,119.93,119.95,20018.0,101.5127,101.6481,101.4957,101.5127,20018.0
2015-06-04 13:00:00,119.94,120.04,119.89,119.94,70790.0,101.5042,101.5888,101.4619,101.5042,70790.0
2015-06-04 13:30:00,119.92,119.93,119.59,119.85,66771.0,101.4873,101.4957,101.208,101.428,66771.0
2015-06-04 14:00:00,119.85,120.03,119.71,119.84,68978.0,101.428,101.5804,101.3095,101.4196,68978.0
2015-06-04 14:30:00,119.86,120.03,119.65,119.77,127081.0,101.4365,101.5804,101.2588,101.3603,127081.0
2015-06-04 15:00:00,119.69,119.76,119.46,119.5,72238.0,101.2926,101.3519,101.098,101.1318,72238.0
2015-06-04 15:30:00,119.48,119.55,119.33,119.55,160373.0,101.1149,101.1741,100.988,101.1741,160373.0
2015-06-05 09:30:00,119.32,119.55,118.57,119.38,53878.0,100.9795,101.1741,100.3448,101.0303,53878.0
2015-06-05 10:00:00,119.45,119.9,119.41,119.67,70119.0,101.0895,101.4703,101.0557,101.2757,70119.0
2015-06-05 10:30:00,119.67,119.8,119.15,119.52,71357.0,101.2757,101.3857,100.8356,101.1488,71357.0
2015-06-05 11:00:00,119.53,119.65,119.14,119.54,94028.0,101.1572,101.2588,100.8272,101.1657,94028.0
2015-06-05 11:30:00,119.49,119.52,119.26,119.41,30717.0,101.1234,101.1488,100.9287,101.0557,30717.0
2015-06-05 12:00:00,119.38,119.7,119.3,119.47,26131.0,101.0303,101.3011,100.9626,101.1064,26131.0
2015-06-05 12:30:00,119.44,119.87,119.38,119.84,17340.0,101.0811,101.445,101.0303,101.4196,17340.0
2015-06-05 13:00:00,119.81,119.88,119.6,119.68,50358.0,101.3942,101.4534,101.2165,101.2842,50358.0
2015-06-05 13:30:00,119.7,119.78,119.57,119.64,20155.0,101.3011,101.3688,101.1911,101.2503,20155.0
2015-06-05 14:00:00,119.62,119.76,119.53,119.61,19512.0,101.2334,101.3519,101.1572,101.2249,19512.0
2015-06-05 14:30:00,119.64,119.85,119.57,119.79,30280.0,101.2503,101.428,101.1911,101.3773,30280.0
2015-06-05 15:00:00,119.79,119.86,119.59,119.59,71632.0,101.3773,101.4365,101.208,101.208,71632.0
2015-06-05 15:30:00,119.59,119.9,119.57,119.78,114524.0,101.208,101.4703,101.1911,101.3688,114524.0
2015-06-08 09:30:00,119.42,119.42,118.62,118.93,39822.0,101.0641,101.0641,100.3871,100.6494,39822.0
2015-06-08 10:00:00,118.96,119.42,118.78,119.31,106462.0,100.6748,101.0641,100.5225,100.971,106462.0
2015-06-08 10:30:00,119.27,119.46,119.11,119.13,37308.0,100.9372,101.098,100.8018,100.8187,37308.0
2015-06-08 11:00:00,119.13,119.39,119.11,119.23,28636.0,100.8187,101.0387,100.8018,100.9033,28636.0
2015-06-08 11:30:00,119.19,119.32,118.93,119.05,34419.0,100.8695,100.9795,100.6494,100.751,34419.0
2015-06-08 12:00:00,119.06,119.11,118.9,119.11,30221.0,100.7595,100.8018,100.6241,100.8018,30221.0
2015-06-08 12:30:00,119.12,119.13,118.97,119.06,31088.0,100.8102,100.8187,100.6833,100.7595,31088.0
2015-06-08 13:00:00,119.06,119.07,118.9,118.95,20594.0,100.7595,100.7679,100.6241,100.6664,20594.0
2015-06-08 13:30:00,118.95,119.09,118.9,119.03,45767.0,100.6664,100.7848,100.6241,100.7341,45767.0
2015-06-08 14:00:00,118.98,119.09,118.92,118.97,42287.0,100.6918,100.7848,100.641,100.6833,42287.0
2015-06-08 14:30:00,119.01,119.39,119.01,119.19,32968.0,100.7171,101.0387,100.7171,100.8695,32968.0
2015-06-08 15:00:00,119.25,119.29,119.14,119.23,160381.0,100.9203,100.9541,100.8272,100.9033,160381.0
2015-06-08 15:30:00,119.21,119.23,118.85,118.9,232358.0,100.8864,100.9033,100.5817,100.6241,232358.0
2015-06-09 09:30:00,118.91,119.87,118.72,119.47,63880.0,100.6325,101.445,100.4717,101.1064,63880.0
2015-06-09 10:00:00,119.36,119.59,119.06,119.34,30610.0,101.0133,101.208,100.7595,100.9964,30610.0
2015-06-09 10:30:00,119.38,119.86,119.21,119.83,35452.0,101.0303,101.4365,100.8864,101.4111,35452.0
2015-06-09 11:00:00,119.83,120.07,119.75,119.75,49549.0,101.4111,101.6142,101.3434,101.3434,49549.0
2015-06-09 11:30:00,119.78,120.12,119.75,119.79,65898.0,101.3688,101.6565,101.3434,101.3773,65898.0
2015-06-09 12:00:00,119.8,119.8,119.39,119.39,30390.0,101.3857,101.3857,101.0387,101.0387,30390.0
2015-06-09 12:30:00,119.4,119.58,119.33,119.45,24219.0,101.0472,101.1995,100.988,101.0895,24219.0
2015-06-09 13:00:00,119.46,119.71,119.31,119.39,62840.0,101.098,101.3095,100.971,101.0387,62840.0
2015-06-09 13:30:00,119.41,119.45,119.3,119.39,49112.0,101.0557,101.0895,100.9626,101.0387,49112.0
2015-06-09 14:00:00,119.39,119.42,119.34,119.39,69822.0,101.0387,101.0641,100.9964,101.0387,69822.0
2015-06-09 14:30:00,119.4,119.44,119.23,119.31,59605.0,101.0472,101.0811,100.9033,100.971,59605.0
2015-06-09 15:00:00,119.3,119.39,119.02,119.08,57594.0,100.9626,101.0387,100.7256,100.7764,57594.0
2015-06-09 15:30:00,119.09,119.28,119.03,119.15,133362.0,100.7848,100.9456,100.7341,100.8356,133362.0
2015-06-10 09:30:00,119.93,120.08,118.94,119.64,178157.0,101.4957,101.6227,100.6579,101.2503,178157.0
2015-06-10 10:00:00,119.67,120.21,119.67,120.12,222442.0,101.2757,101.7327,101.2757,101.6565,222442.0
2015-06-10 10:30:00,120.14,120.3,119.65,119.94,79947.0,101.6735,101.8089,101.2588,101.5042,79947.0
2015-06-10 11:00:00,119.91,120.34,119.81,120.09,61095.0,101.4788,101.8427,101.3942,101.6311,61095.0
2015-06-10 11:30:00,120.1,120.23,119.71,119.78,36440.0,101.6396,101.7496,101.3095,101.3688,36440.0
2015-06-10 12:00:00,119.74,120.0,119.73,119.89,29427.0,101.3349,101.555,101.3265,101.4619,29427.0
2015-06-10 12:30:00,119.89,120.03,119.82,119.87,23699.0,101.4619,101.5804,101.4026,101.445,23699.0
2015-06-10 13:00:00,119.88,120.06,119.86,120.06,92646.0,101.4534,101.6058,101.4365,101.6058,92646.0
2015-06-10 13:30:00,120.05,120.05,119.9,120.0,35520.0,101.5973,101.5973,101.4703,101.555,35520.0
2015-06-10 14:00:00,120.0,120.02,119.85,119.96,104123.0,101.555,101.5719,101.428,101.5211,104123.0
2015-06-10 14:30:00,119.96,120.03,119.91,120.02,53060.0,101.5211,101.5804,101.4788,101.5719,53060.0
2015-06-10 15:00:00,120.0,120.19,119.98,120.17,48973.0,101.555,101.7158,101.538,101.6988,48973.0
2015-06-10 15:30:00,120.17,120.35,120.14,120.21,91529.0,101.6988,101.8512,101.6735,101.7327,91529.0
2015-06-11 09:30:00,120.59,120.96,120.05,120.77,65173.0,102.0543,102.3674,101.5973,102.2066,65173.0
2015-06-11 10:00:00,120.84,120.86,120.47,120.5,27859.0,102.2659,102.2828,101.9527,101.9781,27859.0
2015-06-11 10:30:00,120.49,120.49,120.13,120.16,59903.0,101.9697,101.9697,101.665,101.6904,59903.0
2015-06-11 11:00:00,120.12,120.27,120.06,120.15,98345.0,101.6565,101.7835,101.6058,101.6819,98345.0
2015-06-11 11:30:00,120.14,120.24,120.08,120.16,64957.0,101.6735,101.7581,101.6227,101.6904,64957.0
2015-06-11 12:00:00,120.16,120.21,119.96,120.01,31938.0,101.6904,101.7327,101.5211,101.5634,31938.0
2015-06-11 12:30:00,120.02,120.1,119.93,119.95,41572.0,101.5719,101.6396,101.4957,101.5127,41572.0
2015-06-11 13:00:00,119.96,120.07,119.9,119.97,35828.0,101.5211,101.6142,101.4703,101.5296,35828.0
2015-06-11 13:30:00,120.0,120.19,119.95,120.15,34904.0,101.555,101.7158,101.5127,101.6819,34904.0
2015-06-11 14:00:00,120.15,120.34,120.15,120.2,46439.0,101.6819,101.8427,101.6819,101.7242,46439.0
2015-06-11 14:30:00,120.2,120.29,120.08,120.12,36883.0,101.7242,101.8004,101.6227,101.6565,36883.0
2015-06-11 15:00:00,120.12,120.42,120.1,120.42,42769.0,101.6565,101.9104,101.6396,101.9104,42769.0
2015-06-11 15:30:00,120.39,120.43,120.04,120.23,105624.0,101.885,101.9189,101.5888,101.7496,105624.0
2015-06-12 09:30:00,119.74,120.18,119.26,119.41,35599.0,101.3349,101.7073,100.9287,101.0557,35599.0
2015-06-12 10:00:00,119.41,119.47,118.88,119.09,141901.0,101.0557,101.1064,100.6071,100.7848,141901.0
2015-06-12 10:30:00,119.05,119.06,118.81,118.91,75855.0,100.751,100.7595,100.5479,100.6325,75855.0
2015-06-12 11:00:00,118.9,119.28,118.77,119.2,38749.0,100.6241,100.9456,100.514,100.8779,38749.0
2015-06-12 11:30:00,119.16,119.18,118.9,119.0,40374.0,100.8441,100.861,100.6241,100.7087,40374.0
2015-06-12 12:00:00,119.03,119.14,118.8,118.82,17421.0,100.7341,100.8272,100.5394,100.5563,17421.0
2015-06-12 12:30:00,118.79,118.9,118.74,118.83,48158.0,100.531,100.6241,100.4886,100.5648,48158.0
2015-06-12 13:00:00,118.86,119.14,118.79,119.07,22920.0,100.5902,100.8272,100.531,100.7679,22920.0
2015-06-12 13:30:00,119.05,119.14,118.97,119.03,67629.0,100.751,100.8272,100.6833,100.7341,67629.0
2015-06-12 14:00:00,119.02,119.07,118.92,119.06,37013.0,100.7256,100.7679,100.641,100.7595,37013.0
2015-06-12 14:30:00,119.05,119.07,118.85,118.85,108668.0,100.751,100.7679,100.5817,100.5817,108668.0
2015-06-12 15:00:00,118.86,119.06,118.79,118.97,48940.0,100.5902,100.7595,100.531,100.6833,48940.0
2015-06-12 15:30:00,118.96,119.21,118.93,119.16,144988.0,100.6748,100.8864,100.6494,100.8441,144988.0
2015-06-15 09:30:00,117.91,117.99,117.4,117.61,186414.0,99.7862,99.8539,99.3546,99.5323,186414.0
2015-06-15 10:00:00,117.56,118.11,117.41,117.9,85432.0,99.49,99.9555,99.3631,99.7778,85432.0
2015-06-15 10:30:00,117.89,118.07,117.8,118.0,51720.0,99.7693,99.9216,99.6931,99.8624,51720.0
2015-06-15 11:00:00,118.01,118.84,118.0,118.05,172701.0,99.8709,100.5733,99.8624,99.9047,172701.0
2015-06-15 11:30:00,118.06,118.53,117.91,118.32,36980.0,99.9132,100.3109,99.7862,100.1332,36980.0
2015-06-15 12:00:00,118.3,118.32,117.98,118.02,30157.0,100.1163,100.1332,99.8455,99.8793,30157.0
2015-06-15 12:30:00,118.05,118.28,118.01,118.13,35044.0,99.9047,100.0994,99.8709,99.9724,35044.0
2015-06-15 13:00:00,118.12,118.23,117.99,118.0,35923.0,99.9639,100.057,99.8539,99.8624,35923.0
2015-06-15 13:30:00,118.01,118.47,117.9,117.98,114687.0,99.8709,100.2601,99.7778,99.8455,114687.0
2015-06-15 14:00:00,118.01,118.19,117.94,118.14,49573.0,99.8709,100.0232,99.8116,99.9809,49573.0
2015-06-15 14:30:00,118.15,118.15,117.82,117.84,50180.0,99.9893,99.9893,99.7101,99.727,50180.0
2015-06-15 15:00:00,117.83,118.01,117.79,118.01,47244.0,99.7185,99.8709,99.6847,99.8709,47244.0
2015-06-15 15:30:00,118.0,118.27,117.97,118.23,226887.0,99.8624,100.0909,99.837,100.057,226887.0
2015-06-16 09:30:00,118.23,118.53,117.89,118.35,236597.0,100.057,100.3109,99.7693,100.1586,236597.0
2015-06-16 10:00:00,118.35,118.4,117.73,117.86,111704.0,100.1586,100.2009,99.6339,99.7439,111704.0
2015-06-16 10:30:00,117.82,117.86,117.37,117.62,35007.0,99.7101,99.7439,99.3292,99.5408,35007.0
2015-06-16 11:00:00,117.62,118.16,117.59,118.11,66930.0,99.5408,99.9978,99.5154,99.9555,66930.0
2015-06-16 11:30:00,118.14,118.17,117.94,117.94,46059.0,99.9809,100.0063,99.8116,99.8116,46059.0
2015-06-16 12:00:00,117.99,118.05,117.89,117.91,26573.0,99.8539,99.9047,99.7693,99.7862,26573.0
2015-06-16 12:30:00,117.94,117.97,117.78,117.79,22942.0,99.8116,99.837,99.6762,99.6847,22942.0
2015-06-16 13:00:00,117.81,117.96,117.73,117.92,20525.0,99.7016,99.8285,99.6339,99.7947,20525.0
2015-06-16 13:30:00,117.97,118.06,117.84,117.89,36024.0,99.837,99.9132,99.727,99.7693,36024.0
2015-06-16 14:00:00,117.91,118.15,117.9,118.05,36295.0,99.7862,99.9893,99.7778,99.9047,36295.0
2015-06-16 14:30:00,118.02,118.1,117.9,118.0,59269.0,99.8793,99.947,99.7778,99.8624,59269.0
2015-06-16 15:00:00,118.0,118.04,117.89,117.95,50952.0,99.8624,99.8962,99.7693,99.8201,50952.0
2015-06-16 15:30:00,117.97,118.09,117.85,118.03,120490.0,99.837,99.9386,99.7354,99.8878,120490.0
2015-06-17 09:30:00,118.41,118.67,117.96,118.07,94494.0,100.2094,100.4294,99.8285,99.9216,94494.0
2015-06-17 10:00:00,118.12,118.29,117.92,118.09,58485.0,99.9639,100.1078,99.7947,99.9386,58485.0
2015-06-17 10:30:00,118.09,118.22,117.94,118.18,73945.0,99.9386,100.0486,99.8116,100.0147,73945.0
2015-06-17 11:00:00,118.18,118.23,117.97,118.07,79602.0,100.0147,100.057,99.837,99.9216,79602.0
2015-06-17 11:30:00,118.03,118.06,117.75,117.84,64664.0,99.8878,99.9132,99.6508,99.727,64664.0
2015-06-17 12:00:00,117.84,117.87,117.63,117.76,14601.0,99.727,99.7524,99.5493,99.6593,14601.0
2015-06-17 12:30:00,117.75,117.86,117.6,117.8,92500.0,99.6508,99.7439,99.5239,99.6931,92500.0
2015-06-17 13:00:00,117.8,117.86,117.62,117.68,82863.0,99.6931,99.7439,99.5408,99.5916,82863.0
2015-06-17 13:30:00,117.66,118.22,117.65,118.08,30606.0,99.5747,100.0486,99.5662,99.9301,30606.0
2015-06-17 14:00:00,117.9,118.65,117.87,118.0,86883.0,99.7778,100.4125,99.7524,99.8624,86883.0
2015-06-17 14:30:00,117.95,118.68,117.9,118.63,72989.0,99.8201,100.4379,99.7778,100.3956,72989.0
2015-06-17 15:00:00,118.63,118.68,118.32,118.57,59702.0,100.3956,100.4379,100.1332,100.3448,59702.0
2015-06-17 15:30:00,118.59,118.72,118.35,118.36,147570.0,100.3617,100.4717,100.1586,100.1671,147570.0
2015-06-18 09:30:00,118.85,119.15,118.21,118.73,65028.0,100.5817,100.8356,100.0401,100.4802,65028.0
2015-06-18 10:00:00,118.78,119.09,118.71,118.84,117792.0,100.5225,100.7848,100.4633,100.5733,117792.0
2015-06-18 10:30:00,118.88,119.05,118.8,119.03,42919.0,100.6071,100.751,100.5394,100.7341,42919.0
2015-06-18 11:00:00,118.99,119.25,118.94,119.1,101609.0,100.7002,100.9203,100.6579,100.7933,101609.0
2015-06-18 11:30:00,119.06,119.14,118.82,119.03,38334.0,100.7595,100.8272,100.5563,100.7341,38334.0
2015-06-18 12:00:00,119.09,119.23,118.99,119.2,46172.0,100.7848,100.9033,100.7002,100.8779,46172.0
2015-06-18 12:30:00,119.2,119.46,119.08,119.17,30859.0,100.8779,101.098,100.7764,100.8526,30859.0
2015-06-18 13:00:00,119.18,119.22,118.64,118.78,37334.0,100.861,100.8949,100.404,100.5225,37334.0
2015-06-18 13:30:00,118.73,118.82,118.66,118.75,29683.0,100.4802,100.5563,100.4209,100.4971,29683.0
2015-06-18 14:00:00,118.77,119.03,118.75,118.99,43242.0,100.514,100.7341,100.4971,100.7002,43242.0
2015-06-18 14:30:00,118.97,119.04,118.88,118.88,60041.0,100.6833,100.7425,100.6071,100.6071,60041.0
2015-06-18 15:00:00,118.92,118.99,118.79,118.94,118808.0,100.641,100.7002,100.531,100.6579,118808.0
2015-06-18 15:30:00,118.94,119.07,118.77,118.82,149724.0,100.6579,100.7679,100.514,100.5563,149724.0
2015-06-19 09:30:00,118.72,118.97,118.2,118.35,158789.0,100.4717,100.6833,100.0316,100.1586,158789.0
2015-06-19 10:00:00,118.42,118.81,118.42,118.58,33461.0,100.2178,100.5479,100.2178,100.3532,33461.0
2015-06-19 10:30:00,118.64,118.76,118.5,118.52,43009.0,100.404,100.5056,100.2855,100.3025,43009.0
2015-06-19 11:00:00,118.52,118.62,118.28,118.28,42914.0,100.3025,100.3871,100.0994,100.0994,42914.0
2015-06-19 11:30:00,118.29,118.54,118.28,118.51,93474.0,100.1078,100.3194,100.0994,100.294,93474.0
2015-06-19 12:00:00,118.49,118.64,118.46,118.56,19216.0,100.2771,100.404,100.2517,100.3363,19216.0
2015-06-19 12:30:00,118.55,118.74,118.52,118.58,21596.0,100.3279,100.4886,100.3025,100.3532,21596.0
2015-06-19 13:00:00,118.58,118.79,118.51,118.53,34204.0,100.3532,100.531,100.294,100.3109,34204.0
2015-06-19 13:30:00,118.51,118.54,118.28,118.33,119962.0,100.294,100.3194,100.0994,100.1417,119962.0
2015-06-19 14:00:00,118.35,118.48,118.33,118.46,21467.0,100.1586,100.2686,100.1417,100.2517,21467.0
2015-06-19 14:30:00,118.44,118.57,118.35,118.57,31866.0,100.2348,100.3448,100.1586,100.3448,31866.0
2015-06-19 15:00:00,118.55,118.55,118.25,118.25,45104.0,100.3279,100.3279,100.074,100.074,45104.0
2015-06-19 15:30:00,118.26,118.75,118.23,118.48,206599.0,100.0824,100.4971,100.057,100.2686,206599.0
2015-06-22 09:30:00,118.97,119.37,118.91,119.11,50225.0,100.6833,101.0218,100.6325,100.8018,50225.0
2015-06-22 10:00:00,119.05,119.44,118.98,119.28,25785.0,100.751,101.0811,100.6918,100.9456,25785.0
2015-06-22 10:30:00,119.29,119.43,119.14,119.22,30718.0,100.9541,101.0726,100.8272,100.8949,30718.0
2015-06-22 11:00:00,119.19,119.37,119.09,119.34,33150.0,100.8695,101.0218,100.7848,100.9964,33150.0
2015-06-22 11:30:00,119.34,119.35,118.87,118.89,37214.0,100.9964,101.0049,100.5987,100.6156,37214.0
2015-06-22 12:00:00,118.92,119.07,118.75,118.91,39188.0,100.641,100.7679,100.4971,100.6325,39188.0
2015-06-22 12:30:00,118.91,119.03,118.87,118.93,30916.0,100.6325,100.7341,100.5987,100.6494,30916.0
2015-06-22 13:00:00,118.94,118.98,118.66,118.68,25304.0,100.6579,100.6918,100.4209,100.4379,25304.0
2015-06-22 13:30:00,118.68,118.96,118.67,118.92,39128.0,100.4379,100.6748,100.4294,100.641,39128.0
2015-06-22 14:00:00,118.94,118.95,118.84,118.87,26090.0,100.6579,100.6664,100.5733,100.5987,26090.0
2015-06-22 14:30:00,118.87,119.17,118.87,119.13,30411.0,100.5987,100.8526,100.5987,100.8187,30411.0
2015-06-22 15:00:00,119.14,119.15,119.01,119.06,31042.0,100.8272,100.8356,100.7171,100.7595,31042.0
2015-06-22 15:30:00,119.07,119.15,119.02,119.14,113526.0,100.7679,100.8356,100.7256,100.8272,113526.0
2015-06-23 09:30:00,119.01,119.5,118.65,118.97,201471.0,100.7171,101.1318,100.4125,100.6833,201471.0
2015-06-23 10:00:00,118.92,119.15,118.37,118.5,47443.0,100.641,100.8356,100.1755,100.2855,47443.0
2015-06-23 10:30:00,118.5,118.64,118.46,118.53,24019.0,100.2855,100.404,100.2517,100.3109,24019.0
2015-06-23 11:00:00,118.51,118.7,118.46,118.54,54828.0,100.294,100.4548,100.2517,100.3194,54828.0
2015-06-23 11:30:00,118.51,118.73,118.45,118.72,52634.0,100.294,100.4802,100.2432,100.4717,52634.0
2015-06-23 12:00:00,118.69,118.73,118.52,118.61,30630.0,100.4463,100.4802,100.3025,100.3786,30630.0
2015-06-23 12:30:00,118.61,118.71,118.58,118.6,14044.0,100.3786,100.4633,100.3532,100.3702,14044.0
2015-06-23 13:00:00,118.61,118.61,118.44,118.58,20667.0,100.3786,100.3786,100.2348,100.3532,20667.0
2015-06-23 13:30:00,118.58,118.75,118.58,118.69,19662.0,100.3532,100.4971,100.3532,100.4463,19662.0
2015-06-23 14:00:00,118.7,118.74,118.61,118.7,30488.0,100.4548,100.4886,100.3786,100.4548,30488.0
2015-06-23 14:30:00,118.69,118.86,118.6,118.71,22919.0,100.4463,100.5902,100.3702,100.4633,22919.0
2015-06-23 15:00:00,118.7,118.77,118.58,118.66,59279.0,100.4548,100.514,100.3532,100.4209,59279.0
2015-06-23 15:30:00,118.66,118.85,118.64,118.83,148483.0,100.4209,100.5817,100.404,100.5648,148483.0
2015-06-24 09:30:00,118.67,119.48,118.54,119.22,67354.0,100.4294,101.1149,100.3194,100.8949,67354.0
2015-06-24 10:00:00,119.18,119.33,118.93,119.29,48058.0,100.861,100.988,100.6494,100.9541,48058.0
2015-06-24 10:30:00,119.3,119.3,119.07,119.14,23960.0,100.9626,100.9626,100.7679,100.8272,23960.0
2015-06-24 11:00:00,119.17,119.18,118.95,119.12,36152.0,100.8526,100.861,100.6664,100.8102,36152.0
2015-06-24 11:30:00,119.15,119.28,119.0,119.27,34620.0,100.8356,100.9456,100.7087,100.9372,34620.0
2015-06-24 12:00:00,119.26,119.3,119.04,119.26,40479.0,100.9287,100.9626,100.7425,100.9287,40479.0
2015-06-24 12:30:00,119.25,119.36,119.21,119.31,40544.0,100.9203,101.0133,100.8864,100.971,40544.0
2015-06-24 13:00:00,119.3,119.31,119.02,119.11,43928.0,100.9626,100.971,100.7256,100.8018,43928.0
2015-06-24 13:30:00,119.13,119.21,119.05,119.2,32762.0,100.8187,100.8864,100.751,100.8779,32762.0
2015-06-24 14:00:00,119.19,119.28,119.14,119.15,34892.0,100.8695,100.9456,100.8272,100.8356,34892.0
2015-06-24 14:30:00,119.13,119.56,119.11,119.55,54037.0,100.8187,101.1826,100.8018,101.1741,54037.0
2015-06-24 15:00:00,119.55,119.63,119.37,119.62,91321.0,101.1741,101.2418,101.0218,101.2334,91321.0
2015-06-24 15:30:00,119.62,119.68,119.46,119.51,226408.0,101.2334,101.2842,101.098,101.1403,226408.0
2015-06-25 09:30:00,119.44,119.64,118.29,118.49,53379.0,101.0811,101.2503,100.1078,100.2771,53379.0
2015-06-25 10:00:00,118.46,118.48,118.05,118.38,71531.0,100.2517,100.2686,99.9047,100.184,71531.0
2015-06-25 10:30:00,118.38,118.46,118.17,118.33,58631.0,100.184,100.2517,100.0063,100.1417,58631.0
2015-06-25 11:00:00,118.35,118.44,118.23,118.27,39397.0,100.1586,100.2348,100.057,100.0909,39397.0
2015-06-25 11:30:00,118.29,118.39,118.17,118.32,37184.0,100.1078,100.1924,100.0063,100.1332,37184.0
2015-06-25 12:00:00,118.34,118.59,118.32,118.55,40623.0,100.1501,100.3617,100.1332,100.3279,40623.0
2015-06-25 12:30:00,118.53,118.6,118.47,118.51,33070.0,100.3109,100.3702,100.2601,100.294,33070.0
2015-06-25 13:00:00,118.52,118.53,118.41,118.47,24332.0,100.3025,100.3109,100.2094,100.2601,24332.0
2015-06-25 13:30:00,118.45,118.54,118.37,118.52,52405.0,100.2432,100.3194,100.1755,100.3025,52405.0
2015-06-25 14:00:00,118.52,118.54,118.2,118.34,149208.0,100.3025,100.3194,100.0316,100.1501,149208.0
2015-06-25 14:30:00,118.3,118.34,118.22,118.28,62510.0,100.1163,100.1501,100.0486,100.0994,62510.0
2015-06-25 15:00:00,118.27,118.47,118.22,118.37,61771.0,100.0909,100.2601,100.0486,100.1755,61771.0
2015-06-25 15:30:00,118.36,118.43,118.23,118.23,157374.0,100.1671,100.2263,100.057,100.057,157374.0
2015-06-26 09:30:00,118.23,118.32,117.64,117.98,37650.0,100.057,100.1332,99.5577,99.8455,37650.0
2015-06-26 10:00:00,117.99,118.24,117.86,118.2,44397.0,99.8539,100.0655,99.7439,100.0316,44397.0
2015-06-26 10:30:00,118.19,118.24,117.93,118.03,56222.0,100.0232,100.0655,99.8032,99.8878,56222.0
2015-06-26 11:00:00,118.01,118.24,117.93,118.24,32904.0,99.8709,100.0655,99.8032,100.0655,32904.0
2015-06-26 11:30:00,118.25,118.31,117.96,117.98,55795.0,100.074,100.1247,99.8285,99.8455,55795.0
2015-06-26 12:00:00,117.99,118.18,117.97,118.18,18648.0,99.8539,100.0147,99.837,100.0147,18648.0
2015-06-26 12:30:00,118.22,118.38,118.16,118.27,32864.0,100.0486,100.184,99.9978,100.0909,32864.0
2015-06-26 13:00:00,118.27,118.36,117.82,118.01,45563.0,100.0909,100.1671,99.7101,99.8709,45563.0
2015-06-26 13:30:00,118.0,118.23,117.88,118.12,74911.0,99.8624,100.057,99.7608,99.9639,74911.0
2015-06-26 14:00:00,118.14,118.27,117.98,118.04,17491.0,99.9809,100.0909,99.8455,99.8962,17491.0
2015-06-26 14:30:00,118.05,118.11,117.85,117.98,23435.0,99.9047,99.9555,99.7354,99.8455,23435.0
2015-06-26 15:00:00,118.0,118.29,117.93,118.25,41284.0,99.8624,100.1078,99.8032,100.074,41284.0
2015-06-26 15:30:00,118.25,118.29,118.1,118.18,118211.0,100.074,100.1078,99.947,100.0147,118211.0
2015-06-29 09:30:00,116.62,116.96,115.9,116.67,329002.0,98.6945,98.9822,98.0852,98.7368,329002.0
2015-06-29 10:00:00,116.66,117.19,116.54,116.54,126052.0,98.7284,99.1769,98.6268,98.6268,126052.0
2015-06-29 10:30:00,116.5,116.8,116.5,116.6,96481.0,98.593,98.8468,98.593,98.6776,96481.0
2015-06-29 11:00:00,116.63,116.63,116.27,116.33,102369.0,98.703,98.703,98.3983,98.4491,102369.0
2015-06-29 11:30:00,116.29,116.61,116.19,116.51,54127.0,98.4152,98.686,98.3306,98.6014,54127.0
2015-06-29 12:00:00,116.48,116.62,116.33,116.41,40232.0,98.576,98.6945,98.4491,98.5168,40232.0
2015-06-29 12:30:00,116.38,116.47,116.34,116.43,46152.0,98.4914,98.5676,98.4575,98.5337,46152.0
2015-06-29 13:00:00,116.42,116.45,116.31,116.44,77168.0,98.5253,98.5506,98.4322,98.5422,77168.0
2015-06-29 13:30:00,116.41,116.48,116.32,116.37,51727.0,98.5168,98.576,98.4406,98.4829,51727.0
2015-06-29 14:00:00,116.37,116.42,116.13,116.32,157749.0,98.4829,98.5253,98.2798,98.4406,157749.0
2015-06-29 14:30:00,116.3,116.62,116.1,116.12,127557.0,98.4237,98.6945,98.2544,98.2714,127557.0
2015-06-29 15:00:00,116.12,116.32,115.98,116.08,252425.0,98.2714,98.4406,98.1529,98.2375,252425.0
2015-06-29 15:30:00,116.07,116.1,115.64,115.71,346469.0,98.229,98.2544,97.8651,97.9244,346469.0
2015-06-30 09:30:00,116.94,117.19,116.14,116.32,75690.0,98.9653,99.1769,98.2883,98.4406,75690.0
2015-06-30 10:00:00,116.3,116.62,116.2,116.46,36832.0,98.4237,98.6945,98.3391,98.5591,36832.0
2015-06-30 10:30:00,116.42,116.57,116.19,116.43,57182.0,98.5253,98.6522,98.3306,98.5337,57182.0
2015-06-30 11:00:00,116.43,116.79,116.4,116.56,51093.0,98.5337,98.8384,98.5083,98.6437,51093.0
2015-06-30 11:30:00,116.57,116.68,116.24,116.44,201593.0,98.6522,98.7453,98.3729,98.5422,201593.0
2015-06-30 12:00:00,116.44,116.54,116.2,116.23,33456.0,98.5422,98.6268,98.3391,98.3645,33456.0
2015-06-30 12:30:00,116.3,116.5,116.09,116.5,27588.0,98.4237,98.593,98.246,98.593,27588.0
2015-06-30 13:00:00,116.44,116.7,116.4,116.66,23175.0,98.5422,98.7622,98.5083,98.7284,23175.0
2015-06-30 13:30:00,116.69,117.08,116.67,117.08,80944.0,98.7537,99.0838,98.7368,99.0838,80944.0
2015-06-30 14:00:00,117.09,117.62,117.02,117.46,111367.0,99.0923,99.5408,99.033,99.4054,111367.0
2015-06-30 14:30:00,117.45,117.54,116.93,116.99,56476.0,99.3969,99.4731,98.9569,99.0076,56476.0
2015-06-30 15:00:00,116.93,117.08,116.35,116.49,128782.0,98.9569,99.0838,98.466,98.5845,128782.0
2015-06-30 15:30:00,116.47,116.65,116.33,116.33,237373.0,98.5676,98.7199,98.4491,98.4491,237373.0
2015-07-01 09:30:00,117.07,117.15,116.6,117.09,129776.0,99.0753,99.143,98.6776,99.0923,129776.0
2015-07-01 10:00:00,117.09,117.32,116.92,117.17,95314.0,99.0923,99.2869,98.9484,99.16,95314.0
2015-07-01 10:30:00,117.15,117.16,116.52,116.83,105462.0,99.143,99.1515,98.6099,98.8722,105462.0
2015-07-01 11:00:00,116.84,117.13,116.84,117.07,82297.0,98.8807,99.1261,98.8807,99.0753,82297.0
2015-07-01 11:30:00,117.07,117.15,116.75,116.76,62344.0,99.0753,99.143,98.8045,98.813,62344.0
2015-07-01 12:00:00,116.77,117.0,116.75,117.0,40330.0,98.8215,99.0161,98.8045,99.0161,40330.0
2015-07-01 12:30:00,116.98,117.01,116.59,116.6,19885.0,98.9992,99.0246,98.6691,98.6776,19885.0
2015-07-01 13:00:00,116.58,116.87,116.52,116.75,57227.0,98.6607,98.9061,98.6099,98.8045,57227.0
2015-07-01 13:30:00,116.74,116.81,116.68,116.74,38967.0,98.7961,98.8553,98.7453,98.7961,38967.0
2015-07-01 14:00:00,116.75,116.84,116.7,116.75,74299.0,98.8045,98.8807,98.7622,98.8045,74299.0
2015-07-01 14:30:00,116.73,116.8,116.49,116.72,58843.0,98.7876,98.8468,98.5845,98.7791,58843.0
2015-07-01 15:00:00,116.73,116.97,116.72,116.95,39793.0,98.7876,98.9907,98.7791,98.9738,39793.0
2015-07-01 15:30:00,116.96,117.19,116.8,117.17,97670.0,98.9822,99.1769,98.8468,99.16,97670.0
2015-07-02 09:30:00,117.56,117.98,116.55,116.68,96652.0,99.49,99.8455,98.6353,98.7453,96652.0
2015-07-02 10:00:00,116.71,116.72,116.19,116.25,82838.0,98.7707,98.7791,98.3306,98.3814,82838.0
2015-07-02 10:30:00,116.32,116.7,116.06,116.64,43697.0,98.4406,98.7622,98.2206,98.7114,43697.0
2015-07-02 11:00:00,116.64,116.8,116.29,116.33,51080.0,98.7114,98.8468,98.4152,98.4491,51080.0
2015-07-02 11:30:00,116.31,116.47,116.21,116.3,26561.0,98.4322,98.5676,98.3475,98.4237,26561.0
2015-07-02 12:00:00,116.29,116.47,116.14,116.2,20436.0,98.4152,98.5676,98.2883,98.3391,20436.0
2015-07-02 12:30:00,116.24,116.29,115.93,115.94,35347.0,98.3729,98.4152,98.1106,98.119,35347.0
2015-07-02 13:00:00,115.93,115.97,115.89,115.91,30034.0,98.1106,98.1444,98.0767,98.0936,30034.0
2015-07-02 13:30:00,115.91,116.26,115.88,116.03,43824.0,98.0936,98.3898,98.0683,98.1952,43824.0
2015-07-02 14:00:00,115.98,116.18,115.87,116.09,28499.0,98.1529,98.3221,98.0598,98.246,28499.0
2015-07-02 14:30:00,116.09,116.21,116.01,116.18,46108.0,98.246,98.3475,98.1783,98.3221,46108.0
2015-07-02 15:00:00,116.19,116.47,116.14,116.4,45054.0,98.3306,98.5676,98.2883,98.5083,45054.0
2015-07-02 15:30:00,116.37,116.51,116.2,116.28,134823.0,98.4829,98.6014,98.3391,98.4068,134823.0
2015-07-06 09:30:00,115.29,115.56,114.9,115.56,38950.0,97.5689,97.7974,97.2389,97.7974,38950.0
2015-07-06 10:00:00,115.54,115.98,115.54,115.91,44114.0,97.7805,98.1529,97.7805,98.0936,44114.0
2015-07-06 10:30:00,115.92,116.52,115.92,116.13,28342.0,98.1021,98.6099,98.1021,98.2798,28342.0
2015-07-06 11:00:00,116.14,116.16,115.54,115.58,29081.0,98.2883,98.3052,97.7805,97.8144,29081.0
2015-07-06 11:30:00,115.65,115.99,115.59,115.99,19975.0,97.8736,98.1613,97.8228,98.1613,19975.0
2015-07-06 12:00:00,116.01,116.08,115.8,116.01,37317.0,98.1783,98.2375,98.0005,98.1783,37317.0
2015-07-06 12:30:00,116.02,116.04,115.62,115.71,22936.0,98.1867,98.2037,97.8482,97.9244,22936.0
2015-07-06 13:00:00,115.71,115.74,115.37,115.45,27915.0,97.9244,97.9498,97.6366,97.7043,27915.0
2015-07-06 13:30:00,115.45,115.48,115.25,115.36,54979.0,97.7043,97.7297,97.5351,97.6282,54979.0
2015-07-06 14:00:00,115.29,115.33,114.82,114.87,37928.0,97.5689,97.6028,97.1712,97.2135,37928.0
2015-07-06 14:30:00,114.86,115.08,114.85,114.92,16311.0,97.205,97.3912,97.1966,97.2558,16311.0
2015-07-06 15:00:00,114.94,115.02,114.77,114.97,64784.0,97.2727,97.3404,97.1289,97.2981,64784.0
2015-07-06 15:30:00,114.98,115.29,114.89,115.29,108194.0,97.3066,97.5689,97.2304,97.5689,108194.0
2015-07-07 09:30:00,115.02,115.34,113.46,113.59,209415.0,97.3404,97.6113,96.0202,96.1302,209415.0
2015-07-07 10:00:00,113.58,113.79,113.47,113.7,80929.0,96.1218,96.2995,96.0287,96.2233,80929.0
2015-07-07 10:30:00,113.7,113.89,113.37,113.81,121065.0,96.2233,96.3841,95.9441,96.3164,121065.0
2015-07-07 11:00:00,113.8,114.0,113.48,113.74,139464.0,96.308,96.4772,96.0372,96.2572,139464.0
2015-07-07 11:30:00,113.72,114.61,113.54,114.43,91077.0,96.2403,96.9935,96.0879,96.8411,91077.0
2015-07-07 12:00:00,114.41,114.48,114.23,114.36,29724.0,96.8242,96.8834,96.6719,96.7819,29724.0
2015-07-07 12:30:00,114.38,114.95,114.38,114.85,46531.0,96.7988,97.2812,96.7988,97.1966,46531.0
2015-07-07 13:00:00,114.85,115.01,114.43,114.83,35671.0,97.1966,97.332,96.8411,97.1796,35671.0
2015-07-07 13:30:00,114.82,114.99,114.6,114.7,33619.0,97.1712,97.3151,96.985,97.0696,33619.0
2015-07-07 14:00:00,114.72,114.85,114.52,114.61,24942.0,97.0866,97.1966,96.9173,96.9935,24942.0
2015-07-07 14:30:00,114.6,115.37,114.57,115.3,62016.0,96.985,97.6366,96.9596,97.5774,62016.0
2015-07-07 15:00:00,115.3,115.89,115.22,115.81,97725.0,97.5774,98.0767,97.5097,98.009,97725.0
2015-07-07 15:30:00,115.81,115.99,115.51,115.65,239093.0,98.009,98.1613,97.7551,97.8736,239093.0
2015-07-08 09:30:00,114.88,115.2,113.48,113.63,89889.0,97.222,97.4928,96.0372,96.1641,89889.0
2015-07-08 10:00:00,113.55,113.83,113.36,113.82,215751.0,96.0964,96.3334,95.9356,96.3249,215751.0
2015-07-08 10:30:00,113.81,113.81,113.47,113.7,159379.0,96.3164,96.3164,96.0287,96.2233,159379.0
2015-07-08 11:00:00,113.7,113.74,112.9,113.05,81493.0,96.2233,96.2572,95.5463,95.6732,81493.0
2015-07-08 11:30:00,113.07,113.22,112.61,112.65,46640.0,95.6902,95.8171,95.3009,95.3347,46640.0
2015-07-08 12:00:00,112.62,112.69,112.43,112.51,70003.0,95.3093,95.3686,95.1485,95.2163,70003.0
2015-07-08 12:30:00,112.5,112.78,112.5,112.78,42279.0,95.2078,95.4447,95.2078,95.4447,42279.0
2015-07-08 13:00:00,112.79,113.08,112.72,113.06,56717.0,95.4532,95.6986,95.394,95.6817,56717.0
2015-07-08 13:30:00,113.06,113.06,112.79,112.81,34741.0,95.6817,95.6817,95.4532,95.4701,34741.0
2015-07-08 14:00:00,112.81,112.84,112.47,112.58,47333.0,95.4701,95.4955,95.1824,95.2755,47333.0
2015-07-08 14:30:00,112.58,112.62,112.21,112.56,81280.0,95.2755,95.3093,94.9624,95.2586,81280.0
2015-07-08 15:00:00,112.53,112.9,112.49,112.7,236117.0,95.2332,95.5463,95.1993,95.377,236117.0
2015-07-08 15:30:00,112.7,112.98,112.63,112.7,176437.0,95.377,95.614,95.3178,95.377,176437.0
2015-07-09 09:30:00,114.51,114.51,113.64,113.77,89516.0,96.9088,96.9088,96.1726,96.2826,89516.0
2015-07-09 10:00:00,113.8,113.88,113.03,113.04,188225.0,96.308,96.3757,95.6563,95.6648,188225.0
2015-07-09 10:30:00,113.02,113.39,112.95,113.36,146705.0,95.6479,95.961,95.5886,95.9356,146705.0
2015-07-09 11:00:00,113.44,113.77,113.44,113.58,46780.0,96.0033,96.2826,96.0033,96.1218,46780.0
2015-07-09 11:30:00,113.57,113.69,113.47,113.5,32895.0,96.1133,96.2149,96.0287,96.0541,32895.0
2015-07-09 12:00:00,113.49,113.59,113.31,113.38,22744.0,96.0456,96.1302,95.8933,95.9525,22744.0
2015-07-09 12:30:00,113.34,113.44,113.18,113.43,19510.0,95.9187,96.0033,95.7833,95.9948,19510.0
2015-07-09 13:00:00,113.38,113.46,113.24,113.35,34576.0,95.9525,96.0202,95.834,95.9271,34576.0
2015-07-09 13:30:00,113.33,113.63,113.33,113.63,29577.0,95.9102,96.1641,95.9102,96.1641,29577.0
2015-07-09 14:00:00,113.61,113.63,113.11,113.23,30890.0,96.1472,96.1641,95.724,95.8256,30890.0
2015-07-09 14:30:00,113.24,113.5,113.1,113.46,28861.0,95.834,96.0541,95.7156,96.0202,28861.0
2015-07-09 15:00:00,113.49,113.69,113.44,113.46,43590.0,96.0456,96.2149,96.0033,96.0202,43590.0
2015-07-09 15:30:00,113.45,113.46,113.01,113.01,163938.0,96.0118,96.0202,95.6394,95.6394,163938.0
2015-07-10 09:30:00,113.76,114.0,112.15,112.16,214810.0,96.2741,96.4772,94.9116,94.92,214810.0
2015-07-10 10:00:00,112.23,112.97,112.22,112.83,113414.0,94.9793,95.6055,94.9708,95.4871,113414.0
2015-07-10 10:30:00,112.81,113.19,112.69,113.03,68459.0,95.4701,95.7917,95.3686,95.6563,68459.0
2015-07-10 11:00:00,113.01,113.38,113.01,113.3,43768.0,95.6394,95.9525,95.6394,95.8848,43768.0
2015-07-10 11:30:00,113.31,113.65,113.15,113.54,47922.0,95.8933,96.181,95.7579,96.0879,47922.0
2015-07-10 12:00:00,113.58,113.63,113.33,113.34,30170.0,96.1218,96.1641,95.9102,95.9187,30170.0
2015-07-10 12:30:00,113.33,113.52,113.2,113.44,40714.0,95.9102,96.071,95.8002,96.0033,40714.0
2015-07-10 13:00:00,113.45,113.51,113.3,113.43,69392.0,96.0118,96.0625,95.8848,95.9948,69392.0
2015-07-10 13:30:00,113.43,113.51,113.2,113.31,44720.0,95.9948,96.0625,95.8002,95.8933,44720.0
2015-07-10 14:00:00,113.3,113.37,113.18,113.19,44066.0,95.8848,95.9441,95.7833,95.7917,44066.0
2015-07-10 14:30:00,113.2,113.4,113.2,113.3,66286.0,95.8002,95.9695,95.8002,95.8848,66286.0
2015-07-10 15:00:00,113.3,113.44,113.21,113.4,53705.0,95.8848,96.0033,95.8087,95.9695,53705.0
2015-07-10 15:30:00,113.38,113.44,113.21,113.21,172955.0,95.9525,96.0033,95.8087,95.8087,172955.0
2015-07-13 09:30:00,113.82,114.37,113.6,114.33,176763.0,96.3249,96.7904,96.1387,96.7565,176763.0
2015-07-13 10:00:00,114.35,114.45,113.99,114.01,56385.0,96.7734,96.8581,96.4688,96.4857,56385.0
2015-07-13 10:30:00,114.01,114.22,113.88,114.19,78751.0,96.4857,96.6634,96.3757,96.638,78751.0
2015-07-13 11:00:00,114.15,114.25,114.02,114.21,71907.0,96.6042,96.6888,96.4942,96.6549,71907.0
2015-07-13 11:30:00,114.19,114.23,113.92,114.14,74537.0,96.638,96.6719,96.4095,96.5957,74537.0
2015-07-13 12:00:00,114.1,114.14,113.89,114.0,128959.0,96.5619,96.5957,96.3841,96.4772,128959.0
2015-07-13 12:30:00,114.04,114.2,113.93,114.03,41883.0,96.5111,96.6465,96.418,96.5026,41883.0
2015-07-13 13:00:00,114.0,114.06,113.92,114.01,45878.0,96.4772,96.528,96.4095,96.4857,45878.0
2015-07-13 13:30:00,114.02,114.05,113.93,114.0,46027.0,96.4942,96.5195,96.418,96.4772,46027.0
2015-07-13 14:00:00,114.01,114.07,113.9,113.93,68459.0,96.4857,96.5365,96.3926,96.418,68459.0
2015-07-13 14:30:00,113.91,114.11,113.91,114.08,198601.0,96.4011,96.5703,96.4011,96.5449,198601.0
2015-07-13 15:00:00,114.07,114.09,113.85,113.89,85941.0,96.5365,96.5534,96.3503,96.3841,85941.0
2015-07-13 15:30:00,113.9,113.92,113.84,113.86,177717.0,96.3926,96.4095,96.3418,96.3587,177717.0
2015-07-14 09:30:00,113.64,113.68,113.04,113.49,70205.0,96.1726,96.2064,95.6648,96.0456,70205.0
2015-07-14 10:00:00,113.56,113.76,113.39,113.76,31267.0,96.1049,96.2741,95.961,96.2741,31267.0
2015-07-14 10:30:00,113.76,114.15,113.74,114.14,43105.0,96.2741,96.6042,96.2572,96.5957,43105.0
2015-07-14 11:00:00,114.13,114.28,114.01,114.01,33417.0,96.5872,96.7142,96.4857,96.4857,33417.0
2015-07-14 11:30:00,114.02,114.07,113.94,114.04,26865.0,96.4942,96.5365,96.4264,96.5111,26865.0
2015-07-14 12:00:00,114.05,114.22,114.03,114.21,45558.0,96.5195,96.6634,96.5026,96.6549,45558.0
2015-07-14 12:30:00,114.21,114.42,114.21,114.39,45211.0,96.6549,96.8327,96.6549,96.8073,45211.0
2015-07-14 13:00:00,114.42,114.49,114.34,114.46,154364.0,96.8327,96.8919,96.765,96.8665,154364.0
2015-07-14 13:30:00,114.46,114.69,114.45,114.62,77220.0,96.8665,97.0612,96.8581,97.0019,77220.0
2015-07-14 14:00:00,114.64,114.78,114.59,114.71,120140.0,97.0189,97.1373,96.9765,97.0781,120140.0
2015-07-14 14:30:00,114.71,114.75,114.53,114.57,75597.0,97.0781,97.1119,96.9258,96.9596,75597.0
2015-07-14 15:00:00,114.57,114.89,114.56,114.76,42778.0,96.9596,97.2304,96.9511,97.1204,42778.0
2015-07-14 15:30:00,114.75,114.75,114.54,114.6,157723.0,97.1119,97.1119,96.9342,96.985,157723.0
2015-07-15 09:30:00,114.41,114.52,113.37,113.57,98103.0,96.8242,96.9173,95.9441,96.1133,98103.0
2015-07-15 10:00:00,113.57,113.75,113.28,113.73,69825.0,96.1133,96.2657,95.8679,96.2487,69825.0
2015-07-15 10:30:00,113.71,113.94,113.59,113.65,36130.0,96.2318,96.4264,96.1302,96.181,36130.0
2015-07-15 11:00:00,113.62,113.78,113.54,113.62,33653.0,96.1556,96.291,96.0879,96.1556,33653.0
2015-07-15 11:30:00,113.62,113.7,113.37,113.47,33973.0,96.1556,96.2233,95.9441,96.0287,33973.0
2015-07-15 12:00:00,113.49,113.67,113.42,113.63,53887.0,96.0456,96.1979,95.9864,96.1641,53887.0
2015-07-15 12:30:00,113.64,113.7,113.53,113.6,27473.0,96.1726,96.2233,96.0795,96.1387,27473.0
2015-07-15 13:00:00,113.59,113.62,113.45,113.45,32815.0,96.1302,96.1556,96.0118,96.0118,32815.0
2015-07-15 13:30:00,113.44,113.52,113.4,113.4,21191.0,96.0033,96.071,95.9695,95.9695,21191.0
2015-07-15 14:00:00,113.42,113.5,113.35,113.4,15412.0,95.9864,96.0541,95.9271,95.9695,15412.0
2015-07-15 14:30:00,113.37,113.37,112.81,112.88,59741.0,95.9441,95.9441,95.4701,95.5294,59741.0
2015-07-15 15:00:00,112.91,112.96,112.72,112.9,101727.0,95.5548,95.5971,95.394,95.5463,101727.0
2015-07-15 15:30:00,112.9,113.13,112.9,113.07,137864.0,95.5463,95.741,95.5463,95.6902,137864.0
2015-07-16 09:30:00,113.44,114.4,113.44,114.4,42432.0,96.0033,96.8157,96.0033,96.8157,42432.0
2015-07-16 10:00:00,114.34,114.54,114.28,114.52,43120.0,96.765,96.9342,96.7142,96.9173,43120.0
2015-07-16 10:30:00,114.48,114.6,114.35,114.56,17834.0,96.8834,96.985,96.7734,96.9511,17834.0
2015-07-16 11:00:00,114.55,114.6,114.28,114.32,54202.0,96.9427,96.985,96.7142,96.748,54202.0
2015-07-16 11:30:00,114.31,114.4,114.12,114.12,20471.0,96.7396,96.8157,96.5788,96.5788,20471.0
2015-07-16 12:00:00,114.12,114.25,114.09,114.14,16544.0,96.5788,96.6888,96.5534,96.5957,16544.0
2015-07-16 12:30:00,114.17,114.34,114.15,114.29,25259.0,96.6211,96.765,96.6042,96.7226,25259.0
2015-07-16 13:00:00,114.28,114.28,114.0,114.21,21344.0,96.7142,96.7142,96.4772,96.6549,21344.0
2015-07-16 13:30:00,114.2,114.21,114.0,114.0,58735.0,96.6465,96.6549,96.4772,96.4772,58735.0
2015-07-16 14:00:00,114.0,114.26,113.97,114.22,18584.0,96.4772,96.6973,96.4518,96.6634,18584.0
2015-07-16 14:30:00,114.22,114.29,114.11,114.16,28182.0,96.6634,96.7226,96.5703,96.6126,28182.0
2015-07-16 15:00:00,114.18,114.25,114.05,114.24,64786.0,96.6296,96.6888,96.5195,96.6803,64786.0
2015-07-16 15:30:00,114.24,114.26,114.02,114.08,132333.0,96.6803,96.6973,96.4942,96.5449,132333.0
2015-07-17 09:30:00,114.09,114.42,113.13,113.41,43334.0,96.5534,96.8327,95.741,95.9779,43334.0
2015-07-17 10:00:00,113.44,113.5,113.13,113.28,25006.0,96.0033,96.0541,95.741,95.8679,25006.0
2015-07-17 10:30:00,113.35,113.46,113.15,113.27,34818.0,95.9271,96.0202,95.7579,95.8594,34818.0
2015-07-17 11:00:00,113.25,113.55,112.94,112.94,41430.0,95.8425,96.0964,95.5802,95.5802,41430.0
2015-07-17 11:30:00,112.94,113.1,112.9,112.94,42034.0,95.5802,95.7156,95.5463,95.5802,42034.0
2015-07-17 12:00:00,112.94,113.07,112.89,112.94,28418.0,95.5802,95.6902,95.5378,95.5802,28418.0
2015-07-17 12:30:00,112.96,113.28,112.96,113.28,15409.0,95.5971,95.8679,95.5971,95.8679,15409.0
2015-07-17 13:00:00,113.26,113.26,113.11,113.19,11986.0,95.851,95.851,95.724,95.7917,11986.0
2015-07-17 13:30:00,113.18,113.27,113.11,113.18,12818.0,95.7833,95.8594,95.724,95.7833,12818.0
2015-07-17 14:00:00,113.18,113.37,113.17,113.37,20705.0,95.7833,95.9441,95.7748,95.9441,20705.0
2015-07-17 14:30:00,113.38,113.4,113.09,113.16,23542.0,95.9525,95.9695,95.7071,95.7663,23542.0
2015-07-17 15:00:00,113.15,113.34,113.1,113.31,32009.0,95.7579,95.9187,95.7156,95.8933,32009.0
2015-07-17 15:30:00,113.26,113.35,113.14,113.2,124621.0,95.851,95.9271,95.7494,95.8002,124621.0
2015-07-20 09:30:00,113.16,113.44,112.67,112.89,51632.0,95.7663,96.0033,95.3517,95.5378,51632.0
2015-07-20 10:00:00,112.83,113.47,112.75,113.34,25918.0,95.4871,96.0287,95.4194,95.9187,25918.0
2015-07-20 10:30:00,113.33,113.5,113.17,113.5,8525.0,95.9102,96.0541,95.7748,96.0541,8525.0
2015-07-20 11:00:00,113.39,113.63,113.25,113.27,14441.0,95.961,96.1641,95.8425,95.8594,14441.0
2015-07-20 11:30:00,113.28,113.37,113.12,113.35,26920.0,95.8679,95.9441,95.7325,95.9271,26920.0
2015-07-20 12:00:00,113.36,113.58,113.32,113.52,37631.0,95.9356,96.1218,95.9017,96.071,37631.0
2015-07-20 12:30:00,113.55,113.68,113.52,113.54,20617.0,96.0964,96.2064,96.071,96.0879,20617.0
2015-07-20 13:00:00,113.52,113.59,113.47,113.5,36391.0,96.071,96.1302,96.0287,96.0541,36391.0
2015-07-20 13:30:00,113.5,113.78,113.49,113.61,30015.0,96.0541,96.291,96.0456,96.1472,30015.0
2015-07-20 14:00:00,113.63,113.82,113.54,113.82,15714.0,96.1641,96.3249,96.0879,96.3249,15714.0
2015-07-20 14:30:00,113.79,113.8,113.63,113.7,17600.0,96.2995,96.308,96.1641,96.2233,17600.0
2015-07-20 15:00:00,113.68,113.81,113.63,113.7,38704.0,96.2064,96.3164,96.1641,96.2233,38704.0
2015-07-20 15:30:00,113.69,113.75,113.52,113.6,108455.0,96.2149,96.2657,96.071,96.1387,108455.0
2015-07-21 09:30:00,113.09,113.1,111.79,112.1,220205.0,95.7071,95.7156,94.6069,94.8693,220205.0
2015-07-21 10:00:00,112.08,112.35,111.96,112.0,119034.0,94.8523,95.0808,94.7508,94.7846,119034.0
2015-07-21 10:30:00,112.0,112.17,111.82,112.03,93876.0,94.7846,94.9285,94.6323,94.81,93876.0
2015-07-21 11:00:00,112.04,112.12,111.92,112.02,35115.0,94.8185,94.8862,94.7169,94.8016,35115.0
2015-07-21 11:30:00,112.07,112.45,111.99,112.38,79677.0,94.8439,95.1655,94.7762,95.1062,79677.0
2015-07-21 12:00:00,112.38,112.64,112.38,112.52,43139.0,95.1062,95.3263,95.1062,95.2247,43139.0
2015-07-21 12:30:00,112.55,112.59,112.42,112.46,35962.0,95.2501,95.284,95.1401,95.1739,35962.0
2015-07-21 13:00:00,112.46,112.47,112.07,112.09,23602.0,95.1739,95.1824,94.8439,94.8608,23602.0
2015-07-21 13:30:00,112.11,112.11,111.88,111.96,50607.0,94.8777,94.8777,94.6831,94.7508,50607.0
2015-07-21 14:00:00,111.96,112.1,111.87,112.02,81178.0,94.7508,94.8693,94.6746,94.8016,81178.0
2015-07-21 14:30:00,112.0,112.14,111.85,111.96,85998.0,94.7846,94.9031,94.6577,94.7508,85998.0
2015-07-21 15:00:00,111.97,112.22,111.92,112.22,69091.0,94.7593,94.9708,94.7169,94.9708,69091.0
2015-07-21 15:30:00,112.19,112.37,111.99,112.11,231370.0,94.9454,95.0978,94.7762,94.8777,231370.0
2015-07-22 09:30:00,111.81,112.34,111.32,111.42,91765.0,94.6238,95.0724,94.2092,94.2938,91765.0
2015-07-22 10:00:00,111.5,111.68,111.32,111.57,69050.0,94.3615,94.5138,94.2092,94.4207,69050.0
2015-07-22 10:30:00,111.62,111.73,111.53,111.68,64179.0,94.4631,94.5561,94.3869,94.5138,64179.0
2015-07-22 11:00:00,111.7,111.74,111.42,111.52,97297.0,94.5308,94.5646,94.2938,94.3784,97297.0
2015-07-22 11:30:00,111.52,111.71,111.51,111.64,41171.0,94.3784,94.5392,94.37,94.48,41171.0
2015-07-22 12:00:00,111.62,111.76,111.56,111.58,21165.0,94.4631,94.5815,94.4123,94.4292,21165.0
2015-07-22 12:30:00,111.57,111.64,111.45,111.51,35965.0,94.4207,94.48,94.3192,94.37,35965.0
2015-07-22 13:00:00,111.51,111.6,111.37,111.56,86646.0,94.37,94.4461,94.2515,94.4123,86646.0
2015-07-22 13:30:00,111.6,111.75,111.54,111.65,28891.0,94.4461,94.5731,94.3953,94.4884,28891.0
2015-07-22 14:00:00,111.65,111.77,111.59,111.76,26227.0,94.4884,94.59,94.4377,94.5815,26227.0
2015-07-22 14:30:00,111.76,111.82,111.59,111.7,30331.0,94.5815,94.6323,94.4377,94.5308,30331.0
2015-07-22 15:00:00,111.69,111.78,111.56,111.59,48857.0,94.5223,94.5985,94.4123,94.4377,48857.0
2015-07-22 15:30:00,111.58,111.6,111.44,111.5,155609.0,94.4292,94.4461,94.3107,94.3615,155609.0
2015-07-23 09:30:00,111.32,112.16,111.32,111.79,134376.0,94.2092,94.92,94.2092,94.6069,134376.0
2015-07-23 10:00:00,111.79,112.19,111.79,112.19,79148.0,94.6069,94.9454,94.6069,94.9454,79148.0
2015-07-23 10:30:00,112.18,112.5,112.1,112.1,47637.0,94.937,95.2078,94.8693,94.8693,47637.0
2015-07-23 11:00:00,112.1,112.26,111.83,111.83,68682.0,94.8693,95.0047,94.6408,94.6408,68682.0
2015-07-23 11:30:00,111.82,111.84,111.63,111.74,114838.0,94.6323,94.6492,94.4715,94.5646,114838.0
2015-07-23 12:00:00,111.69,111.81,111.41,111.41,54410.0,94.5223,94.6238,94.2853,94.2853,54410.0
2015-07-23 12:30:00,111.39,111.42,110.98,111.12,67864.0,94.2684,94.2938,93.9214,94.0399,67864.0
2015-07-23 13:00:00,111.11,111.25,110.93,110.98,65141.0,94.0314,94.1499,93.8791,93.9214,65141.0
2015-07-23 13:30:00,111.0,111.08,110.89,111.01,40526.0,93.9384,94.0061,93.8453,93.9468,40526.0
2015-07-23 14:00:00,111.01,111.3,111.01,111.14,27382.0,93.9468,94.1922,93.9468,94.0568,27382.0
2015-07-23 14:30:00,111.15,111.39,110.92,111.06,36181.0,94.0653,94.2684,93.8706,93.9891,36181.0
2015-07-23 15:00:00,111.03,111.04,110.77,110.89,41230.0,93.9637,93.9722,93.7437,93.8453,41230.0
2015-07-23 15:30:00,110.89,110.98,110.7,110.93,128120.0,93.8453,93.9214,93.6845,93.8791,128120.0
2015-07-24 09:30:00,110.97,110.97,110.55,110.84,56333.0,93.913,93.913,93.5575,93.8029,56333.0
2015-07-24 10:00:00,110.86,110.97,110.7,110.7,57531.0,93.8199,93.913,93.6845,93.6845,57531.0
2015-07-24 10:30:00,110.7,110.79,110.37,110.38,107134.0,93.6845,93.7606,93.4052,93.4137,107134.0
2015-07-24 11:00:00,110.41,110.65,110.04,110.26,47897.0,93.439,93.6421,93.1259,93.3121,47897.0
2015-07-24 11:30:00,110.29,110.53,110.28,110.38,52921.0,93.3375,93.5406,93.329,93.4137,52921.0
2015-07-24 12:00:00,110.38,110.38,110.03,110.05,27996.0,93.4137,93.4137,93.1174,93.1344,27996.0
2015-07-24 12:30:00,110.04,110.4,110.04,110.36,62084.0,93.1259,93.4306,93.1259,93.3967,62084.0
2015-07-24 13:00:00,110.33,110.37,110.01,110.03,41517.0,93.3713,93.4052,93.1005,93.1174,41517.0
2015-07-24 13:30:00,110.04,110.05,109.65,109.98,49550.0,93.1259,93.1344,92.7959,93.0751,49550.0
2015-07-24 14:00:00,109.95,110.05,109.75,109.97,45552.0,93.0497,93.1344,92.8805,93.0667,45552.0
2015-07-24 14:30:00,109.96,110.02,109.85,109.94,73434.0,93.0582,93.109,92.9651,93.0413,73434.0
2015-07-24 15:00:00,109.91,110.28,109.81,110.06,122134.0,93.0159,93.329,92.9313,93.1428,122134.0
2015-07-24 15:30:00,110.07,110.21,109.96,110.06,187367.0,93.1513,93.2698,93.0582,93.1428,187367.0
2015-07-27 09:30:00,109.17,109.52,108.77,109.42,65155.0,92.3896,92.6858,92.0511,92.6012,65155.0
2015-07-27 10:00:00,109.41,109.56,108.98,109.22,56652.0,92.5927,92.7197,92.2288,92.432,56652.0
2015-07-27 10:30:00,109.2,109.6,109.17,109.2,44723.0,92.415,92.7535,92.3896,92.415,44723.0
2015-07-27 11:00:00,109.21,109.64,109.17,109.4,51883.0,92.4235,92.7874,92.3896,92.5843,51883.0
2015-07-27 11:30:00,109.43,109.57,109.19,109.52,27606.0,92.6097,92.7282,92.4066,92.6858,27606.0
2015-07-27 12:00:00,109.55,109.57,109.2,109.27,22573.0,92.7112,92.7282,92.415,92.4743,22573.0
2015-07-27 12:30:00,109.27,109.38,109.16,109.2,22861.0,92.4743,92.5674,92.3812,92.415,22861.0
2015-07-27 13:00:00,109.19,109.32,109.17,109.23,39520.0,92.4066,92.5166,92.3896,92.4404,39520.0
2015-07-27 13:30:00,109.24,109.36,109.17,109.21,41587.0,92.4489,92.5504,92.3896,92.4235,41587.0
2015-07-27 14:00:00,109.18,109.35,109.15,109.27,43236.0,92.3981,92.542,92.3727,92.4743,43236.0
2015-07-27 14:30:00,109.28,109.37,109.21,109.33,39733.0,92.4827,92.5589,92.4235,92.525,39733.0
2015-07-27 15:00:00,109.32,109.4,109.15,109.15,98574.0,92.5166,92.5843,92.3727,92.3727,98574.0
2015-07-27 15:30:00,109.13,109.21,108.99,109.17,222313.0,92.3558,92.4235,92.2373,92.3896,222313.0
2015-07-28 09:30:00,109.67,109.93,109.33,109.66,138676.0,92.8128,93.0328,92.525,92.8043,138676.0
2015-07-28 10:00:00,109.77,109.77,109.34,109.41,50391.0,92.8974,92.8974,92.5335,92.5927,50391.0
2015-07-28 10:30:00,109.43,110.04,109.33,109.85,96784.0,92.6097,93.1259,92.525,92.9651,96784.0
2015-07-28 11:00:00,109.85,110.04,109.74,109.95,73298.0,92.9651,93.1259,92.872,93.0497,73298.0
2015-07-28 11:30:00,109.98,110.03,109.79,109.82,134720.0,93.0751,93.1174,92.9143,92.9397,134720.0
2015-07-28 12:00:00,109.85,110.0,109.72,109.8,190110.0,92.9651,93.0921,92.8551,92.9228,190110.0
2015-07-28 12:30:00,109.81,109.81,109.7,109.76,45204.0,92.9313,92.9313,92.8382,92.8889,45204.0
2015-07-28 13:00:00,109.8,110.04,109.73,109.78,92000.0,92.9228,93.1259,92.8636,92.9059,92000.0
2015-07-28 13:30:00,109.77,109.87,109.75,109.82,83256.0,92.8974,92.982,92.8805,92.9397,83256.0
2015-07-28 14:00:00,109.81,109.88,109.76,109.8,162922.0,92.9313,92.9905,92.8889,92.9228,162922.0
2015-07-28 14:30:00,109.8,109.9,109.7,109.86,138307.0,92.9228,93.0074,92.8382,92.9736,138307.0
2015-07-28 15:00:00,109.85,109.87,109.72,109.73,123861.0,92.9651,92.982,92.8551,92.8636,123861.0
2015-07-28 15:30:00,109.73,109.8,109.68,109.75,253714.0,92.8636,92.9228,92.8212,92.8805,253714.0
2015-07-29 09:30:00,109.75,110.25,109.34,110.19,152270.0,92.8805,93.3036,92.5335,93.2529,152270.0
2015-07-29 10:00:00,110.22,110.8,110.18,110.56,119582.0,93.2782,93.7691,93.2444,93.566,119582.0
2015-07-29 10:30:00,110.56,111.36,110.54,111.27,127133.0,93.566,94.243,93.5491,94.1668,127133.0
2015-07-29 11:00:00,111.27,111.78,111.17,111.73,84473.0,94.1668,94.5985,94.0822,94.5561,84473.0
2015-07-29 11:30:00,111.75,111.92,111.36,111.56,93162.0,94.5731,94.7169,94.243,94.4123,93162.0
2015-07-29 12:00:00,111.53,111.6,111.43,111.56,73898.0,94.3869,94.4461,94.3023,94.4123,73898.0
2015-07-29 12:30:00,111.56,111.7,111.46,111.46,55631.0,94.4123,94.5308,94.3276,94.3276,55631.0
2015-07-29 13:00:00,111.47,111.72,111.4,111.54,74482.0,94.3361,94.5477,94.2769,94.3953,74482.0
2015-07-29 13:30:00,111.54,111.62,111.46,111.59,39448.0,94.3953,94.4631,94.3276,94.4377,39448.0
2015-07-29 14:00:00,111.58,111.9,111.21,111.3,119655.0,94.4292,94.7,94.1161,94.1922,119655.0
2015-07-29 14:30:00,111.3,111.82,111.26,111.79,106584.0,94.1922,94.6323,94.1584,94.6069,106584.0
2015-07-29 15:00:00,111.79,111.88,111.52,111.84,147977.0,94.6069,94.6831,94.3784,94.6492,147977.0
2015-07-29 15:30:00,111.84,112.07,111.61,111.74,229002.0,94.6492,94.8439,94.4546,94.5646,229002.0
2015-07-30 09:30:00,111.3,111.46,110.93,111.27,59168.0,94.1922,94.3276,93.8791,94.1668,59168.0
2015-07-30 10:00:00,111.26,112.29,111.19,112.28,62097.0,94.1584,95.0301,94.0991,95.0216,62097.0
2015-07-30 10:30:00,112.31,112.56,112.18,112.37,85629.0,95.047,95.2586,94.937,95.0978,85629.0
2015-07-30 11:00:00,112.31,112.81,112.31,112.43,81867.0,95.047,95.4701,95.047,95.1485,81867.0
2015-07-30 11:30:00,112.45,112.52,112.26,112.46,37183.0,95.1655,95.2247,95.0047,95.1739,37183.0
2015-07-30 12:00:00,112.47,112.59,112.39,112.47,29326.0,95.1824,95.284,95.1147,95.1824,29326.0
2015-07-30 12:30:00,112.44,112.54,112.4,112.43,35960.0,95.157,95.2416,95.1232,95.1485,35960.0
2015-07-30 13:00:00,112.45,112.45,112.14,112.21,43015.0,95.1655,95.1655,94.9031,94.9624,43015.0
2015-07-30 13:30:00,112.24,112.27,111.96,112.14,49713.0,94.9878,95.0131,94.7508,94.9031,49713.0
2015-07-30 14:00:00,112.13,112.6,112.13,112.43,77171.0,94.8947,95.2924,94.8947,95.1485,77171.0
2015-07-30 14:30:00,112.47,112.81,112.39,112.75,71402.0,95.1824,95.4701,95.1147,95.4194,71402.0
2015-07-30 15:00:00,112.73,112.81,112.6,112.67,82005.0,95.4024,95.4701,95.2924,95.3517,82005.0
2015-07-30 15:30:00,112.7,112.74,112.53,112.61,191231.0,95.377,95.4109,95.2332,95.3009,191231.0
2015-07-31 09:30:00,113.17,113.48,112.67,112.96,151464.0,95.7748,96.0372,95.3517,95.5971,151464.0
2015-07-31 10:00:00,112.92,113.18,112.73,112.95,80852.0,95.5632,95.7833,95.4024,95.5886,80852.0
2015-07-31 10:30:00,113.01,113.01,112.83,112.92,57523.0,95.6394,95.6394,95.4871,95.5632,57523.0
2015-07-31 11:00:00,112.92,113.35,112.85,113.28,166280.0,95.5632,95.9271,95.504,95.8679,166280.0
2015-07-31 11:30:00,113.27,113.33,112.85,112.89,86201.0,95.8594,95.9102,95.504,95.5378,86201.0
2015-07-31 12:00:00,112.89,113.16,112.83,112.96,42006.0,95.5378,95.7663,95.4871,95.5971,42006.0
2015-07-31 12:30:00,112.93,112.95,112.74,112.76,58590.0,95.5717,95.5886,95.4109,95.4278,58590.0
2015-07-31 13:00:00,112.76,112.82,112.61,112.61,46903.0,95.4278,95.4786,95.3009,95.3009,46903.0
2015-07-31 13:30:00,112.61,112.69,112.56,112.65,49560.0,95.3009,95.3686,95.2586,95.3347,49560.0
2015-07-31 14:00:00,112.66,112.9,112.66,112.88,48542.0,95.3432,95.5463,95.3432,95.5294,48542.0
2015-07-31 14:30:00,112.84,113.15,112.8,113.1,94778.0,95.4955,95.7579,95.4617,95.7156,94778.0
2015-07-31 15:00:00,113.12,113.13,112.72,112.8,121003.0,95.7325,95.741,95.394,95.4617,121003.0
2015-07-31 15:30:00,112.83,112.97,112.63,112.77,272655.0,95.4871,95.6055,95.3178,95.4363,272655.0
2015-08-03 09:30:00,112.75,112.75,111.27,111.83,139298.0,95.4194,95.4194,94.1668,94.6408,139298.0
2015-08-03 10:00:00,111.8,112.33,111.8,111.95,203657.0,94.6154,95.0639,94.6154,94.7423,203657.0
2015-08-03 10:30:00,111.95,112.83,111.85,112.66,116610.0,94.7423,95.4871,94.6577,95.3432,116610.0
2015-08-03 11:00:00,112.66,112.8,112.4,112.69,127738.0,95.3432,95.4617,95.1232,95.3686,127738.0
2015-08-03 11:30:00,112.67,112.71,112.11,112.14,58758.0,95.3517,95.3855,94.8777,94.9031,58758.0
2015-08-03 12:00:00,112.16,112.64,112.11,112.55,99553.0,94.92,95.3263,94.8777,95.2501,99553.0
2015-08-03 12:30:00,112.55,112.55,112.02,112.1,85764.0,95.2501,95.2501,94.8016,94.8693,85764.0
2015-08-03 13:00:00,112.13,112.13,111.84,112.09,65665.0,94.8947,94.8947,94.6492,94.8608,65665.0
2015-08-03 13:30:00,112.09,112.32,112.04,112.12,86046.0,94.8608,95.0555,94.8185,94.8862,86046.0
2015-08-03 14:00:00,112.08,112.4,112.02,112.03,159532.0,94.8523,95.1232,94.8016,94.81,159532.0
2015-08-03 14:30:00,112.03,112.31,111.99,112.27,153461.0,94.81,95.047,94.7762,95.0131,153461.0
2015-08-03 15:00:00,112.26,112.46,112.19,112.4,151435.0,95.0047,95.1739,94.9454,95.1232,151435.0
2015-08-03 15:30:00,112.38,112.61,112.14,112.48,234761.0,95.1062,95.3009,94.9031,95.1909,234761.0
2015-08-04 09:30:00,111.2,112.65,110.0,111.21,1121792.0,94.1076,95.3347,93.0921,94.1161,1121792.0
2015-08-04 10:00:00,111.25,112.85,111.02,112.34,833274.0,94.1499,95.504,93.9553,95.0724,833274.0
2015-08-04 10:30:00,112.34,112.48,111.34,111.99,518890.0,95.0724,95.1909,94.2261,94.7762,518890.0
2015-08-04 11:00:00,111.98,112.78,111.8,112.0,488016.0,94.7677,95.4447,94.6154,94.7846,488016.0
2015-08-04 11:30:00,112.01,112.09,110.55,111.36,718403.0,94.7931,94.8608,93.5575,94.243,718403.0
2015-08-04 12:00:00,111.36,111.9,111.26,111.63,285505.0,94.243,94.7,94.1584,94.4715,285505.0
2015-08-04 12:30:00,111.57,111.57,110.21,110.32,285122.0,94.4207,94.4207,93.2698,93.3629,285122.0
2015-08-04 13:00:00,110.31,110.46,109.33,109.54,299918.0,93.3544,93.4814,92.525,92.7028,299918.0
2015-08-04 13:30:00,109.59,110.29,109.25,109.51,247345.0,92.7451,93.3375,92.4573,92.6774,247345.0
2015-08-04 14:00:00,109.54,109.64,108.81,108.86,495312.0,92.7028,92.7874,92.085,92.1273,495312.0
2015-08-04 14:30:00,108.86,109.78,108.75,108.76,370890.0,92.1273,92.9059,92.0342,92.0427,370890.0
2015-08-04 15:00:00,108.78,108.89,107.52,108.0,708440.0,92.0596,92.1527,90.9933,91.3995,708440.0
2015-08-04 15:30:00,108.0,108.37,107.54,107.92,981350.0,91.3995,91.7126,91.0102,91.3318,981350.0
2015-08-05 09:30:00,108.17,110.69,108.17,110.18,482712.0,91.5433,93.676,91.5433,93.2444,482712.0
2015-08-05 10:00:00,110.19,111.97,110.17,111.74,505136.0,93.2529,94.7593,93.2359,94.5646,505136.0
2015-08-05 10:30:00,111.7,112.04,111.15,111.75,362453.0,94.5308,94.8185,94.0653,94.5731,362453.0
2015-08-05 11:00:00,111.8,112.08,111.51,111.69,354359.0,94.6154,94.8523,94.37,94.5223,354359.0
2015-08-05 11:30:00,111.7,111.8,110.5,110.52,401576.0,94.5308,94.6154,93.5152,93.5321,401576.0
2015-08-05 12:00:00,110.55,110.81,110.27,110.42,212023.0,93.5575,93.7776,93.3206,93.4475,212023.0
2015-08-05 12:30:00,110.42,110.58,110.01,110.54,219336.0,93.4475,93.5829,93.1005,93.5491,219336.0
2015-08-05 13:00:00,110.54,110.76,110.03,110.37,139567.0,93.5491,93.7352,93.1174,93.4052,139567.0
2015-08-05 13:30:00,110.38,110.58,109.98,110.32,155050.0,93.4137,93.5829,93.0751,93.3629,155050.0
2015-08-05 14:00:00,110.31,110.93,110.26,110.93,169594.0,93.3544,93.8791,93.3121,93.8791,169594.0
2015-08-05 14:30:00,110.96,111.36,110.82,111.26,277251.0,93.9045,94.243,93.786,94.1584,277251.0
2015-08-05 15:00:00,111.26,111.62,111.21,111.34,277955.0,94.1584,94.4631,94.1161,94.2261,277955.0
2015-08-05 15:30:00,111.33,111.4,110.83,110.88,785214.0,94.2176,94.2769,93.7945,93.8368,785214.0
2015-08-06 09:30:00,110.93,111.86,110.39,111.43,323846.0,93.8791,94.6662,93.4221,94.3023,323846.0
2015-08-06 10:00:00,111.49,111.9,111.25,111.56,284653.0,94.353,94.7,94.1499,94.4123,284653.0
2015-08-06 10:30:00,111.52,112.22,111.37,111.94,302316.0,94.3784,94.9708,94.2515,94.7339,302316.0
2015-08-06 11:00:00,111.95,112.17,111.1,111.54,238111.0,94.7423,94.9285,94.023,94.3953,238111.0
2015-08-06 11:30:00,111.54,111.66,111.05,111.25,172334.0,94.3953,94.4969,93.9807,94.1499,172334.0
2015-08-06 12:00:00,111.23,111.92,111.22,111.57,160586.0,94.133,94.7169,94.1245,94.4207,160586.0
2015-08-06 12:30:00,111.54,111.7,111.27,111.64,136616.0,94.3953,94.5308,94.1668,94.48,136616.0
2015-08-06 13:00:00,111.63,112.25,111.56,112.04,145499.0,94.4715,94.9962,94.4123,94.8185,145499.0
2015-08-06 13:30:00,112.08,112.25,111.76,111.82,120877.0,94.8523,94.9962,94.5815,94.6323,120877.0
2015-08-06 14:00:00,111.82,111.88,111.51,111.79,100803.0,94.6323,94.6831,94.37,94.6069,100803.0
2015-08-06 14:30:00,111.79,111.94,111.28,111.31,214030.0,94.6069,94.7339,94.1753,94.2007,214030.0
2015-08-06 15:00:00,111.31,111.33,110.94,111.06,197258.0,94.2007,94.2176,93.8876,93.9891,197258.0
2015-08-06 15:30:00,111.04,111.28,110.81,111.06,283164.0,93.9722,94.1753,93.7776,93.9891,283164.0
2015-08-07 09:30:00,111.02,112.4,110.62,112.01,184308.0,93.9553,95.1232,93.6168,94.7931,184308.0
2015-08-07 10:00:00,111.99,112.0,111.41,111.49,70161.0,94.7762,94.7846,94.2853,94.353,70161.0
2015-08-07 10:30:00,111.48,111.74,111.36,111.48,76137.0,94.3446,94.5646,94.243,94.3446,76137.0
2015-08-07 11:00:00,111.48,111.64,111.15,111.5,131560.0,94.3446,94.48,94.0653,94.3615,131560.0
2015-08-07 11:30:00,111.5,112.04,111.46,111.83,92712.0,94.3615,94.8185,94.3276,94.6408,92712.0
2015-08-07 12:00:00,111.89,112.12,111.73,111.77,86448.0,94.6916,94.8862,94.5561,94.59,86448.0
2015-08-07 12:30:00,111.79,111.81,111.46,111.49,73935.0,94.6069,94.6238,94.3276,94.353,73935.0
2015-08-07 13:00:00,111.53,111.61,111.3,111.59,85444.0,94.3869,94.4546,94.1922,94.4377,85444.0
2015-08-07 13:30:00,111.6,111.76,111.44,111.64,120508.0,94.4461,94.5815,94.3107,94.48,120508.0
2015-08-07 14:00:00,111.62,111.62,111.24,111.36,83207.0,94.4631,94.4631,94.1415,94.243,83207.0
2015-08-07 14:30:00,111.33,111.48,111.09,111.14,81211.0,94.2176,94.3446,94.0145,94.0568,81211.0
2015-08-07 15:00:00,111.14,111.33,111.0,111.18,122972.0,94.0568,94.2176,93.9384,94.0907,122972.0
2015-08-07 15:30:00,111.21,111.34,111.14,111.22,330650.0,94.1161,94.2261,94.0568,94.1245,330650.0
2015-08-10 09:30:00,112.26,113.84,112.15,113.6,176910.0,95.0047,96.3418,94.9116,96.1387,176910.0
2015-08-10 10:00:00,113.64,114.09,113.34,113.64,171374.0,96.1726,96.5534,95.9187,96.1726,171374.0
2015-08-10 10:30:00,113.58,113.61,112.97,113.24,170816.0,96.1218,96.1472,95.6055,95.834,170816.0
2015-08-10 11:00:00,113.25,113.61,113.23,113.3,173509.0,95.8425,96.1472,95.8256,95.8848,173509.0
2015-08-10 11:30:00,113.3,114.14,113.3,113.98,97633.0,95.8848,96.5957,95.8848,96.4603,97633.0
2015-08-10 12:00:00,113.94,114.5,113.94,114.34,114444.0,96.4264,96.9004,96.4264,96.765,114444.0
2015-08-10 12:30:00,114.34,114.72,114.19,114.39,127308.0,96.765,97.0866,96.638,96.8073,127308.0
2015-08-10 13:00:00,114.42,114.87,114.39,114.85,108448.0,96.8327,97.2135,96.8073,97.1966,108448.0
2015-08-10 13:30:00,114.85,114.97,114.14,114.34,122498.0,97.1966,97.2981,96.5957,96.765,122498.0
2015-08-10 14:00:00,114.34,114.74,114.34,114.71,97764.0,96.765,97.1035,96.765,97.0781,97764.0
2015-08-10 14:30:00,114.71,114.75,114.47,114.68,127760.0,97.0781,97.1119,96.875,97.0527,127760.0
2015-08-10 15:00:00,114.7,114.99,114.56,114.8,164459.0,97.0696,97.3151,96.9511,97.1543,164459.0
2015-08-10 15:30:00,114.81,114.88,114.66,114.79,252176.0,97.1627,97.222,97.0358,97.1458,252176.0
2015-08-11 09:30:00,113.63,113.78,112.66,113.08,217422.0,96.1641,96.291,95.3432,95.6986,217422.0
2015-08-11 10:00:00,113.11,113.4,112.99,113.12,118140.0,95.724,95.9695,95.6225,95.7325,118140.0
2015-08-11 10:30:00,113.12,113.4,113.01,113.05,113254.0,95.7325,95.9695,95.6394,95.6732,113254.0
2015-08-11 11:00:00,113.05,113.13,112.9,113.02,133497.0,95.6732,95.741,95.5463,95.6479,133497.0
2015-08-11 11:30:00,112.99,113.29,112.9,113.11,85895.0,95.6225,95.8764,95.5463,95.724,85895.0
2015-08-11 12:00:00,113.11,113.48,113.03,113.47,84790.0,95.724,96.0372,95.6563,96.0287,84790.0
2015-08-11 12:30:00,113.46,113.62,113.03,113.24,96011.0,96.0202,96.1556,95.6563,95.834,96011.0
2015-08-11 13:00:00,113.23,113.36,113.05,113.12,106605.0,95.8256,95.9356,95.6732,95.7325,106605.0
2015-08-11 13:30:00,113.14,113.4,112.89,112.9,83604.0,95.7494,95.9695,95.5378,95.5463,83604.0
2015-08-11 14:00:00,112.9,112.95,112.38,112.7,120680.0,95.5463,95.5886,95.1062,95.377,120680.0
2015-08-11 14:30:00,112.69,112.72,112.3,112.51,77726.0,95.3686,95.394,95.0385,95.2163,77726.0
2015-08-11 15:00:00,112.54,112.65,112.42,112.54,124538.0,95.2416,95.3347,95.1401,95.2416,124538.0
2015-08-11 15:30:00,112.53,112.73,112.38,112.6,227348.0,95.2332,95.4024,95.1062,95.2924,227348.0
2015-08-12 09:30:00,111.67,112.43,111.18,112.11,164067.0,94.5054,95.1485,94.0907,94.8777,164067.0
2015-08-12 10:00:00,112.11,112.16,110.87,111.3,141329.0,94.8777,94.92,93.8283,94.1922,141329.0
2015-08-12 10:30:00,111.3,111.95,111.27,111.95,147198.0,94.1922,94.7423,94.1668,94.7423,147198.0
2015-08-12 11:00:00,111.94,112.47,111.92,112.14,98740.0,94.7339,95.1824,94.7169,94.9031,98740.0
2015-08-12 11:30:00,112.12,112.14,111.77,111.79,79932.0,94.8862,94.9031,94.59,94.6069,79932.0
2015-08-12 12:00:00,111.78,112.44,111.56,112.44,85963.0,94.5985,95.157,94.4123,95.157,85963.0
2015-08-12 12:30:00,112.45,112.73,112.27,112.42,93734.0,95.1655,95.4024,95.0131,95.1401,93734.0
2015-08-12 13:00:00,112.42,113.15,112.41,113.03,88428.0,95.1401,95.7579,95.1316,95.6563,88428.0
2015-08-12 13:30:00,113.02,113.35,112.69,113.32,147742.0,95.6479,95.9271,95.3686,95.9017,147742.0
2015-08-12 14:00:00,113.29,113.32,112.78,112.86,112243.0,95.8764,95.9017,95.4447,95.5125,112243.0
2015-08-12 14:30:00,112.86,113.41,112.74,113.31,87554.0,95.5125,95.9779,95.4109,95.8933,87554.0
2015-08-12 15:00:00,113.35,113.66,113.19,113.66,110369.0,95.9271,96.1895,95.7917,96.1895,110369.0
2015-08-12 15:30:00,113.66,113.67,113.17,113.25,201328.0,96.1895,96.1979,95.7748,95.8425,201328.0
2015-08-13 09:30:00,112.83,112.84,112.12,112.43,87914.0,95.4871,95.4955,94.8862,95.1485,87914.0
2015-08-13 10:00:00,112.4,112.62,112.02,112.61,78929.0,95.1232,95.3093,94.8016,95.3009,78929.0
2015-08-13 10:30:00,112.57,112.83,112.39,112.56,86639.0,95.267,95.4871,95.1147,95.2586,86639.0
2015-08-13 11:00:00,112.57,112.74,112.44,112.63,83994.0,95.267,95.4109,95.157,95.3178,83994.0
2015-08-13 11:30:00,112.63,112.92,112.49,112.92,62696.0,95.3178,95.5632,95.1993,95.5632,62696.0
2015-08-13 12:00:00,112.97,113.41,112.97,113.32,85700.0,95.6055,95.9779,95.6055,95.9017,85700.0
2015-08-13 12:30:00,113.32,113.33,113.05,113.06,46935.0,95.9017,95.9102,95.6732,95.6817,46935.0
2015-08-13 13:00:00,113.07,113.31,113.0,113.31,63828.0,95.6902,95.8933,95.6309,95.8933,63828.0
2015-08-13 13:30:00,113.33,113.39,113.13,113.25,43035.0,95.9102,95.961,95.741,95.8425,43035.0
2015-08-13 14:00:00,113.25,113.58,113.13,113.57,67074.0,95.8425,96.1218,95.741,96.1133,67074.0
2015-08-13 14:30:00,113.59,113.95,113.57,113.72,119272.0,96.1302,96.4349,96.1133,96.2403,119272.0
2015-08-13 15:00:00,113.72,113.73,113.43,113.43,115212.0,96.2403,96.2487,95.9948,95.9948,115212.0
2015-08-13 15:30:00,113.41,113.48,113.24,113.3,141352.0,95.9779,96.0372,95.834,95.8848,141352.0
2015-08-14 09:30:00,113.38,113.95,113.06,113.61,61472.0,95.9525,96.4349,95.6817,96.1472,61472.0
2015-08-14 10:00:00,113.7,114.33,113.65,114.04,49056.0,96.2233,96.7565,96.181,96.5111,49056.0
2015-08-14 10:30:00,114.11,114.17,113.62,113.89,38861.0,96.5703,96.6211,96.1556,96.3841,38861.0
2015-08-14 11:00:00,113.85,114.51,113.84,114.46,55712.0,96.3503,96.9088,96.3418,96.8665,55712.0
2015-08-14 11:30:00,114.5,114.73,114.18,114.2,58416.0,96.9004,97.095,96.6296,96.6465,58416.0
2015-08-14 12:00:00,114.22,114.45,114.13,114.39,44228.0,96.6634,96.8581,96.5872,96.8073,44228.0
2015-08-14 12:30:00,114.36,114.41,113.51,113.8,81871.0,96.7819,96.8242,96.0625,96.308,81871.0
2015-08-14 13:00:00,113.8,114.02,113.61,113.76,54000.0,96.308,96.4942,96.1472,96.2741,54000.0
2015-08-14 13:30:00,113.75,114.0,113.55,113.89,77236.0,96.2657,96.4772,96.0964,96.3841,77236.0
2015-08-14 14:00:00,113.91,113.92,113.31,113.34,76580.0,96.4011,96.4095,95.8933,95.9187,76580.0
2015-08-14 14:30:00,113.37,113.74,113.34,113.55,59638.0,95.9441,96.2572,95.9187,96.0964,59638.0
2015-08-14 15:00:00,113.55,113.88,113.55,113.88,68114.0,96.0964,96.3757,96.0964,96.3757,68114.0
2015-08-14 15:30:00,113.88,113.92,113.61,113.68,90327.0,96.3757,96.4095,96.1472,96.2064,90327.0
2015-08-17 09:30:00,113.0,113.07,111.52,112.05,99769.0,95.6309,95.6902,94.3784,94.827,99769.0
2015-08-17 10:00:00,112.02,112.94,111.8,112.49,52074.0,94.8016,95.5802,94.6154,95.1993,52074.0
2015-08-17 10:30:00,112.5,112.53,112.07,112.53,70980.0,95.2078,95.2332,94.8439,95.2332,70980.0
2015-08-17 11:00:00,112.55,113.0,112.55,112.93,33367.0,95.2501,95.6309,95.2501,95.5717,33367.0
2015-08-17 11:30:00,112.95,113.0,112.82,113.0,35530.0,95.5886,95.6309,95.4786,95.6309,35530.0
2015-08-17 12:00:00,113.0,113.07,112.8,112.93,58484.0,95.6309,95.6902,95.4617,95.5717,58484.0
2015-08-17 12:30:00,112.94,112.94,112.73,112.79,45610.0,95.5802,95.5802,95.4024,95.4532,45610.0
2015-08-17 13:00:00,112.8,113.0,112.73,112.93,53045.0,95.4617,95.6309,95.4024,95.5717,53045.0
2015-08-17 13:30:00,112.95,113.03,112.82,112.83,43421.0,95.5886,95.6563,95.4786,95.4871,43421.0
2015-08-17 14:00:00,112.84,112.89,112.53,112.54,72041.0,95.4955,95.5378,95.2332,95.2416,72041.0
2015-08-17 14:30:00,112.51,112.63,112.48,112.52,61225.0,95.2163,95.3178,95.1909,95.2247,61225.0
2015-08-17 15:00:00,112.52,112.61,112.4,112.59,121679.0,95.2247,95.3009,95.1232,95.284,121679.0
2015-08-17 15:30:00,112.59,112.71,112.57,112.62,236173.0,95.284,95.3855,95.267,95.3093,236173.0
2015-08-18 09:30:00,112.64,113.39,112.47,112.61,66136.0,95.3263,95.961,95.1824,95.3009,66136.0
2015-08-18 10:00:00,112.59,113.05,112.57,112.63,85007.0,95.284,95.6732,95.267,95.3178,85007.0
2015-08-18 10:30:00,112.63,112.99,112.58,112.92,49223.0,95.3178,95.6225,95.2755,95.5632,49223.0
2015-08-18 11:00:00,112.92,112.92,112.63,112.75,37724.0,95.5632,95.5632,95.3178,95.4194,37724.0
2015-08-18 11:30:00,112.75,112.81,112.36,112.44,45921.0,95.4194,95.4701,95.0893,95.157,45921.0
2015-08-18 12:00:00,112.44,112.65,112.28,112.58,45689.0,95.157,95.3347,95.0216,95.2755,45689.0
2015-08-18 12:30:00,112.56,112.7,112.43,112.48,47401.0,95.2586,95.377,95.1485,95.1909,47401.0
2015-08-18 13:00:00,112.45,112.49,112.19,112.22,54284.0,95.1655,95.1993,94.9454,94.9708,54284.0
2015-08-18 13:30:00,112.2,112.4,112.11,112.34,49741.0,94.9539,95.1232,94.8777,95.0724,49741.0
2015-08-18 14:00:00,112.37,112.67,112.23,112.65,50863.0,95.0978,95.3517,94.9793,95.3347,50863.0
2015-08-18 14:30:00,112.64,112.67,112.47,112.54,106123.0,95.3263,95.3517,95.1824,95.2416,106123.0
2015-08-18 15:00:00,112.53,112.7,112.5,112.68,75185.0,95.2332,95.377,95.2078,95.3601,75185.0
2015-08-18 15:30:00,112.68,112.82,112.6,112.74,94982.0,95.3601,95.4786,95.2924,95.4109,94982.0
2015-08-19 09:30:00,112.11,112.11,110.79,111.09,67000.0,94.8777,94.8777,93.7606,94.0145,67000.0
2015-08-19 10:00:00,111.09,111.92,111.06,111.79,39368.0,94.0145,94.7169,93.9891,94.6069,39368.0
2015-08-19 10:30:00,111.81,111.81,111.01,111.1,61272.0,94.6238,94.6238,93.9468,94.023,61272.0
2015-08-19 11:00:00,111.09,111.22,110.73,110.76,57775.0,94.0145,94.1245,93.7099,93.7352,57775.0
2015-08-19 11:30:00,110.77,110.9,110.61,110.87,52993.0,93.7437,93.8537,93.6083,93.8283,52993.0
2015-08-19 12:00:00,110.83,110.89,110.73,110.83,55160.0,93.7945,93.8453,93.7099,93.7945,55160.0
2015-08-19 12:30:00,110.82,111.05,110.77,110.93,36373.0,93.786,93.9807,93.7437,93.8791,36373.0
2015-08-19 13:00:00,110.9,111.04,110.8,110.82,32775.0,93.8537,93.9722,93.7691,93.786,32775.0
2015-08-19 13:30:00,110.79,111.5,110.78,111.27,67611.0,93.7606,94.3615,93.7522,94.1668,67611.0
2015-08-19 14:00:00,111.31,112.16,111.3,111.88,42147.0,94.2007,94.92,94.1922,94.6831,42147.0
2015-08-19 14:30:00,111.88,111.95,111.31,111.34,89383.0,94.6831,94.7423,94.2007,94.2261,89383.0
2015-08-19 15:00:00,111.33,111.62,111.2,111.62,50316.0,94.2176,94.4631,94.1076,94.4631,50316.0
2015-08-19 15:30:00,111.64,111.73,111.3,111.3,135777.0,94.48,94.5561,94.1922,94.1922,135777.0
2015-08-20 09:30:00,110.3,111.07,110.02,110.95,115143.0,93.3459,93.9976,93.109,93.896,115143.0
2015-08-20 10:00:00,110.99,111.06,110.43,110.49,96679.0,93.9299,93.9891,93.456,93.5067,96679.0
2015-08-20 10:30:00,110.49,110.72,110.23,110.39,124513.0,93.5067,93.7014,93.2867,93.4221,124513.0
2015-08-20 11:00:00,110.38,110.39,109.86,110.18,63305.0,93.4137,93.4221,92.9736,93.2444,63305.0
2015-08-20 11:30:00,110.15,110.25,109.95,110.07,30189.0,93.219,93.3036,93.0497,93.1513,30189.0
2015-08-20 12:00:00,110.04,110.07,109.55,109.6,39988.0,93.1259,93.1513,92.7112,92.7535,39988.0
2015-08-20 12:30:00,109.58,109.72,109.11,109.19,60491.0,92.7366,92.8551,92.3389,92.4066,60491.0
2015-08-20 13:00:00,109.13,109.42,108.9,109.34,60711.0,92.3558,92.6012,92.1611,92.5335,60711.0
2015-08-20 13:30:00,109.33,109.43,108.94,109.02,89179.0,92.525,92.6097,92.195,92.2627,89179.0
2015-08-20 14:00:00,109.02,109.03,108.37,108.69,190468.0,92.2627,92.2712,91.7126,91.9834,190468.0
2015-08-20 14:30:00,108.68,108.75,108.45,108.47,87733.0,91.975,92.0342,91.7803,91.7972,87733.0
2015-08-20 15:00:00,108.46,108.79,108.4,108.67,103240.0,91.7888,92.068,91.738,91.9665,103240.0
2015-08-20 15:30:00,108.68,108.85,108.11,108.17,254334.0,91.975,92.1188,91.4926,91.5433,254334.0
2015-08-21 09:30:00,107.05,108.14,107.0,107.86,186083.0,90.5955,91.518,90.5532,91.281,186083.0
2015-08-21 10:00:00,107.8,108.42,107.76,107.92,149298.0,91.2302,91.7549,91.1964,91.3318,149298.0
2015-08-21 10:30:00,107.95,108.02,107.29,107.43,49997.0,91.3572,91.4164,90.7986,90.9171,49997.0
2015-08-21 11:00:00,107.37,107.44,106.58,106.76,67003.0,90.8663,90.9256,90.1977,90.3501,67003.0
2015-08-21 11:30:00,106.72,106.89,105.95,106.76,158879.0,90.3162,90.4601,89.6646,90.3501,158879.0
2015-08-21 12:00:00,106.71,107.44,106.64,107.03,71577.0,90.3078,90.9256,90.2485,90.5786,71577.0
2015-08-21 12:30:00,107.07,107.37,106.78,106.86,113186.0,90.6124,90.8663,90.367,90.4347,113186.0
2015-08-21 13:00:00,106.85,107.01,106.63,107.01,83786.0,90.4262,90.5616,90.2401,90.5616,83786.0
2015-08-21 13:30:00,107.0,107.33,106.83,107.33,73498.0,90.5532,90.8325,90.4093,90.8325,73498.0
2015-08-21 14:00:00,107.33,107.69,107.25,107.36,183501.0,90.8325,91.1371,90.7648,90.8578,183501.0
2015-08-21 14:30:00,107.32,107.54,106.46,106.68,114645.0,90.824,91.0102,90.0962,90.2824,114645.0
2015-08-21 15:00:00,106.66,106.8,106.02,106.58,142828.0,90.2654,90.3839,89.7238,90.1977,142828.0
2015-08-21 15:30:00,106.57,106.68,105.95,105.99,309604.0,90.1893,90.2824,89.6646,89.6984,309604.0
2015-08-24 09:30:00,100.97,103.27,99.74,102.74,230304.0,85.45,87.3965,84.4091,86.948,230304.0
2015-08-24 10:00:00,102.68,105.44,102.22,104.38,251589.0,86.8972,89.233,86.5079,88.3359,251589.0
2015-08-24 10:30:00,104.25,104.5,103.25,103.8,211188.0,88.2259,88.4375,87.3796,87.8451,211188.0
2015-08-24 11:00:00,103.8,103.91,103.25,103.34,105261.0,87.8451,87.9381,87.3796,87.4558,105261.0
2015-08-24 11:30:00,103.38,104.9,103.04,104.82,98906.0,87.4896,88.776,87.2019,88.7083,98906.0
2015-08-24 12:00:00,104.71,106.14,104.29,106.0,166228.0,88.6152,89.8254,88.2597,89.7069,166228.0
2015-08-24 12:30:00,105.96,106.46,105.65,106.05,111107.0,89.673,90.0962,89.4107,89.7492,111107.0
2015-08-24 13:00:00,106.16,106.35,105.47,105.56,104838.0,89.8423,90.0031,89.2584,89.3345,104838.0
2015-08-24 13:30:00,105.56,105.57,103.94,103.95,141321.0,89.3345,89.343,87.9635,87.972,141321.0
2015-08-24 14:00:00,103.98,104.12,103.25,103.72,82753.0,87.9974,88.1159,87.3796,87.7773,82753.0
2015-08-24 14:30:00,103.75,104.08,102.45,102.45,78780.0,87.8027,88.082,86.7026,86.7026,78780.0
2015-08-24 15:00:00,102.45,103.24,102.09,102.27,165889.0,86.7026,87.3711,86.3979,86.5502,165889.0
2015-08-24 15:30:00,102.26,104.32,102.0,102.63,410030.0,86.5418,88.2851,86.3217,86.8549,410030.0
2015-08-25 09:30:00,105.19,108.2,104.47,104.77,308922.0,89.0214,91.5687,88.4121,88.666,308922.0
2015-08-25 10:00:00,104.63,104.79,104.07,104.35,149089.0,88.5475,88.6829,88.0736,88.3105,149089.0
2015-08-25 10:30:00,104.27,104.58,104.02,104.34,91433.0,88.2428,88.5052,88.0312,88.302,91433.0
2015-08-25 11:00:00,104.39,105.1,104.39,104.55,72962.0,88.3444,88.9452,88.3444,88.4798,72962.0
2015-08-25 11:30:00,104.51,104.57,104.2,104.4,47957.0,88.4459,88.4967,88.1836,88.3528,47957.0
2015-08-25 12:00:00,104.34,104.86,104.32,104.67,65027.0,88.302,88.7421,88.2851,88.5813,65027.0
2015-08-25 12:30:00,104.66,104.7,104.19,104.23,53882.0,88.5729,88.6067,88.1751,88.209,53882.0
2015-08-25 13:00:00,104.26,104.43,103.51,103.51,132292.0,88.2343,88.3782,87.5996,87.5996,132292.0
2015-08-25 13:30:00,103.52,104.25,103.14,103.59,110370.0,87.6081,88.2259,87.2865,87.6673,110370.0
2015-08-25 14:00:00,103.53,103.69,103.34,103.46,135910.0,87.6166,87.752,87.4558,87.5573,135910.0
2015-08-25 14:30:00,103.41,103.76,103.09,103.67,107271.0,87.515,87.8112,87.2442,87.735,107271.0
2015-08-25 15:00:00,103.61,103.74,102.43,102.52,164405.0,87.6843,87.7943,86.6856,86.7618,164405.0
2015-08-25 15:30:00,102.48,102.63,100.38,100.42,646256.0,86.7279,86.8549,84.9507,84.9846,646256.0
2015-08-26 09:30:00,100.97,101.93,100.31,101.5,172278.0,85.9723,86.7897,85.4103,86.4236,172278.0
2015-08-26 10:00:00,101.55,101.79,100.68,101.59,162454.0,86.4661,86.6705,85.7254,86.5002,162454.0
2015-08-26 10:30:00,101.6,102.14,100.85,101.0,150610.0,86.5087,86.9685,85.8701,85.9978,150610.0
2015-08-26 11:00:00,100.97,101.3,100.65,100.93,223948.0,85.9723,86.2533,85.6998,85.9382,223948.0
2015-08-26 11:30:00,100.95,101.01,100.4,100.94,100663.0,85.9553,86.0064,85.487,85.9468,100663.0
2015-08-26 12:00:00,100.92,101.04,100.62,100.76,76389.0,85.9297,86.0319,85.6743,85.7935,76389.0
2015-08-26 12:30:00,100.72,101.36,100.58,101.33,69837.0,85.7594,86.3044,85.6402,86.2788,69837.0
2015-08-26 13:00:00,101.34,101.58,101.03,101.54,126285.0,86.2873,86.4917,86.0234,86.4576,126285.0
2015-08-26 13:30:00,101.5,102.18,101.3,102.14,142229.0,86.4236,87.0026,86.2533,86.9685,142229.0
2015-08-26 14:00:00,102.15,102.15,101.35,101.67,145148.0,86.977,86.977,86.2959,86.5683,145148.0
2015-08-26 14:30:00,101.69,102.19,101.45,101.78,236173.0,86.5854,87.0111,86.381,86.662,236173.0
2015-08-26 15:00:00,101.76,102.72,101.5,102.27,385822.0,86.645,87.4624,86.4236,87.0792,385822.0
2015-08-26 15:30:00,102.25,103.13,102.21,103.05,560531.0,87.0622,87.8115,87.0281,87.7433,560531.0
2015-08-27 09:30:00,104.43,105.02,103.89,103.94,183991.0,88.9184,89.4207,88.4586,88.5011,183991.0
2015-08-27 10:00:00,103.88,104.66,103.65,104.41,169026.0,88.4501,89.1142,88.2542,88.9013,169026.0
2015-08-27 10:30:00,104.36,105.4,104.31,105.4,113997.0,88.8588,89.7443,88.8162,89.7443,113997.0
2015-08-27 11:00:00,105.38,105.72,105.06,105.28,124336.0,89.7273,90.0168,89.4548,89.6421,124336.0
2015-08-27 11:30:00,105.28,105.76,104.97,105.76,66953.0,89.6421,90.0508,89.3782,90.0508,66953.0
2015-08-27 12:00:00,105.78,106.21,105.75,106.12,49957.0,90.0678,90.434,90.0423,90.3573,49957.0
2015-08-27 12:30:00,106.15,106.77,106.05,106.77,75488.0,90.3829,90.9108,90.2977,90.9108,75488.0
2015-08-27 13:00:00,106.77,107.12,106.66,106.87,97070.0,90.9108,91.2088,90.8171,90.9959,97070.0
2015-08-27 13:30:00,106.87,107.0,106.48,106.97,185300.0,90.9959,91.1066,90.6639,91.0811,185300.0
2015-08-27 14:00:00,106.97,107.08,106.15,106.32,121455.0,91.0811,91.1747,90.3829,90.5276,121455.0
2015-08-27 14:30:00,106.32,106.75,105.75,105.83,201649.0,90.5276,90.8938,90.0423,90.1104,201649.0
2015-08-27 15:00:00,105.85,106.47,105.12,106.38,236772.0,90.1274,90.6553,89.5059,90.5787,236772.0
2015-08-27 15:30:00,106.42,107.23,106.13,107.23,277839.0,90.6128,91.3025,90.3659,91.3025,277839.0
2015-08-28 09:30:00,106.64,108.03,106.63,107.2,88954.0,90.8001,91.9836,90.7916,91.2769,88954.0
2015-08-28 10:00:00,107.27,107.7,106.87,107.56,52369.0,91.3365,91.7026,90.9959,91.5834,52369.0
2015-08-28 10:30:00,107.63,107.81,107.15,107.26,41243.0,91.643,91.7963,91.2343,91.328,41243.0
2015-08-28 11:00:00,107.23,107.7,107.23,107.57,44239.0,91.3025,91.7026,91.3025,91.592,44239.0
2015-08-28 11:30:00,107.55,107.85,107.24,107.26,160328.0,91.5749,91.8304,91.311,91.328,160328.0
2015-08-28 12:00:00,107.28,107.55,107.06,107.54,138350.0,91.345,91.5749,91.1577,91.5664,138350.0
2015-08-28 12:30:00,107.55,107.86,107.22,107.25,94207.0,91.5749,91.8389,91.2939,91.3195,94207.0
2015-08-28 13:00:00,107.25,107.27,106.43,106.44,86731.0,91.3195,91.3365,90.6213,90.6298,86731.0
2015-08-28 13:30:00,106.44,106.58,106.07,106.43,87130.0,90.6298,90.749,90.3148,90.6213,87130.0
2015-08-28 14:00:00,106.4,106.83,106.29,106.46,74416.0,90.5957,90.9619,90.5021,90.6468,74416.0
2015-08-28 14:30:00,106.48,106.88,106.17,106.68,76019.0,90.6639,91.0044,90.3999,90.8342,76019.0
2015-08-28 15:00:00,106.69,106.78,106.33,106.49,90044.0,90.8427,90.9193,90.5361,90.6724,90044.0
2015-08-28 15:30:00,106.47,107.0,106.26,106.97,285696.0,90.6553,91.1066,90.4765,91.0811,285696.0
2015-08-31 09:30:00,106.58,107.25,105.89,106.16,53751.0,90.749,91.3195,90.1615,90.3914,53751.0
2015-08-31 10:00:00,106.27,107.02,106.18,106.97,49717.0,90.4851,91.1237,90.4084,91.0811,49717.0
2015-08-31 10:30:00,107.07,107.29,106.73,106.85,77528.0,91.1662,91.3535,90.8767,90.9789,77528.0
2015-08-31 11:00:00,106.86,107.77,106.79,107.62,110474.0,90.9874,91.7623,90.9278,91.6345,110474.0
2015-08-31 11:30:00,107.57,108.19,107.36,107.84,49347.0,91.592,92.1199,91.4132,91.8219,49347.0
2015-08-31 12:00:00,107.83,108.19,107.82,108.12,26536.0,91.8133,92.1199,91.8048,92.0603,26536.0
2015-08-31 12:30:00,108.14,108.35,107.95,108.02,52612.0,92.0773,92.2561,91.9155,91.9751,52612.0
2015-08-31 13:00:00,108.02,108.07,107.79,107.94,35302.0,91.9751,92.0177,91.7793,91.907,35302.0
2015-08-31 13:30:00,107.88,107.93,107.47,107.52,46441.0,91.8559,91.8985,91.5068,91.5494,46441.0
2015-08-31 14:00:00,107.56,107.68,107.25,107.63,34457.0,91.5834,91.6856,91.3195,91.643,34457.0
2015-08-31 14:30:00,107.61,107.76,107.04,107.24,110337.0,91.626,91.7537,91.1407,91.311,110337.0
2015-08-31 15:00:00,107.21,107.67,107.2,107.43,75096.0,91.2854,91.6771,91.2769,91.4728,75096.0
2015-08-31 15:30:00,107.42,108.04,107.39,107.72,388747.0,91.4642,91.9921,91.4387,91.7197,388747.0
2015-09-01 09:30:00,105.14,106.49,105.0,106.19,160383.0,89.5229,90.6724,89.4037,90.4169,160383.0
2015-09-01 10:00:00,106.19,106.57,105.59,106.57,386052.0,90.4169,90.7405,89.9061,90.7405,386052.0
2015-09-01 10:30:00,106.51,106.63,105.89,106.16,137505.0,90.6894,90.7916,90.1615,90.3914,137505.0
2015-09-01 11:00:00,106.11,106.96,105.92,106.26,163091.0,90.3488,91.0726,90.187,90.4765,163091.0
2015-09-01 11:30:00,106.26,106.62,105.96,106.01,45650.0,90.4765,90.7831,90.2211,90.2637,45650.0
2015-09-01 12:00:00,106.01,106.49,106.01,106.26,106217.0,90.2637,90.6724,90.2637,90.4765,106217.0
2015-09-01 12:30:00,106.25,106.3,105.9,105.96,105244.0,90.468,90.5106,90.17,90.2211,105244.0
2015-09-01 13:00:00,106.03,106.43,106.0,106.37,78580.0,90.2807,90.6213,90.2552,90.5702,78580.0
2015-09-01 13:30:00,106.34,106.51,106.07,106.51,70314.0,90.5447,90.6894,90.3148,90.6894,70314.0
2015-09-01 14:00:00,106.48,106.49,105.78,105.84,96134.0,90.6639,90.6724,90.0678,90.1189,96134.0
2015-09-01 14:30:00,105.83,106.4,105.82,105.87,123389.0,90.1104,90.5957,90.1019,90.1445,123389.0
2015-09-01 15:00:00,105.88,106.04,105.4,105.43,180263.0,90.153,90.2892,89.7443,89.7698,180263.0
2015-09-01 15:30:00,105.41,105.92,105.05,105.68,746464.0,89.7528,90.187,89.4463,89.9827,746464.0
2015-09-02 09:30:00,107.11,107.11,105.93,105.95,76382.0,91.2003,91.2003,90.1956,90.2126,76382.0
2015-09-02 10:00:00,105.94,106.29,105.38,105.39,61399.0,90.2041,90.5021,89.7273,89.7358,61399.0
2015-09-02 10:30:00,105.36,105.61,105.19,105.56,35577.0,89.7102,89.9231,89.5655,89.8805,35577.0
2015-09-02 11:00:00,105.54,106.1,105.54,106.07,99243.0,89.8635,90.3403,89.8635,90.3148,99243.0
2015-09-02 11:30:00,106.06,106.09,105.31,105.43,67944.0,90.3062,90.3318,89.6677,89.7698,67944.0
2015-09-02 12:00:00,105.42,105.73,105.33,105.66,36135.0,89.7613,90.0253,89.6847,89.9657,36135.0
2015-09-02 12:30:00,105.64,106.16,105.64,106.05,54997.0,89.9486,90.3914,89.9486,90.2977,54997.0
2015-09-02 13:00:00,106.08,106.26,105.89,106.2,37786.0,90.3233,90.4765,90.1615,90.4255,37786.0
2015-09-02 13:30:00,106.18,106.18,105.84,105.92,36384.0,90.4084,90.4084,90.1189,90.187,36384.0
2015-09-02 14:00:00,105.88,106.3,105.74,106.08,57134.0,90.153,90.5106,90.0338,90.3233,57134.0
2015-09-02 14:30:00,106.1,106.19,105.74,106.1,109473.0,90.3403,90.4169,90.0338,90.3403,109473.0
2015-09-02 15:00:00,106.05,106.25,105.75,106.02,103101.0,90.2977,90.468,90.0423,90.2722,103101.0
2015-09-02 15:30:00,106.03,106.59,105.95,106.57,206744.0,90.2807,90.7575,90.2126,90.7405,206744.0
2015-09-03 09:30:00,106.37,106.91,106.25,106.32,154456.0,90.5702,91.03,90.468,90.5276,154456.0
2015-09-03 10:00:00,106.36,107.41,106.16,107.06,122951.0,90.5617,91.4557,90.3914,91.1577,122951.0
2015-09-03 10:30:00,107.06,107.13,106.53,107.03,151302.0,91.1577,91.2173,90.7064,91.1322,151302.0
2015-09-03 11:00:00,106.98,107.05,106.49,106.7,81778.0,91.0896,91.1492,90.6724,90.8512,81778.0
2015-09-03 11:30:00,106.71,106.72,106.05,106.2,112839.0,90.8597,90.8682,90.2977,90.4255,112839.0
2015-09-03 12:00:00,106.26,106.52,106.25,106.4,52364.0,90.4765,90.6979,90.468,90.5957,52364.0
2015-09-03 12:30:00,106.44,106.44,106.04,106.09,67156.0,90.6298,90.6298,90.2892,90.3318,67156.0
2015-09-03 13:00:00,106.08,106.11,105.65,105.91,66589.0,90.3233,90.3488,89.9571,90.1785,66589.0
2015-09-03 13:30:00,105.91,105.91,105.19,105.19,94205.0,90.1785,90.1785,89.5655,89.5655,94205.0
2015-09-03 14:00:00,105.19,105.4,105.03,105.32,111444.0,89.5655,89.7443,89.4292,89.6762,111444.0
2015-09-03 14:30:00,105.37,105.65,105.26,105.52,101872.0,89.7187,89.9571,89.6251,89.8465,101872.0
2015-09-03 15:00:00,105.54,105.66,105.32,105.38,139278.0,89.8635,89.9657,89.6762,89.7273,139278.0
2015-09-03 15:30:00,105.36,105.57,105.02,105.29,316666.0,89.7102,89.889,89.4207,89.6506,316666.0
2015-09-04 09:30:00,103.71,104.37,103.12,103.65,106019.0,88.3053,88.8673,87.8029,88.2542,106019.0
2015-09-04 10:00:00,103.57,104.19,103.41,104.09,62442.0,88.1861,88.714,88.0499,88.6289,62442.0
2015-09-04 10:30:00,104.03,104.27,103.75,103.94,47952.0,88.5778,88.7821,88.3394,88.5011,47952.0
2015-09-04 11:00:00,103.94,104.26,103.78,104.22,45485.0,88.5011,88.7736,88.3649,88.7396,45485.0
2015-09-04 11:30:00,104.22,104.4,103.88,104.31,69870.0,88.7396,88.8928,88.4501,88.8162,69870.0
2015-09-04 12:00:00,104.28,104.37,103.85,103.85,36798.0,88.7906,88.8673,88.4245,88.4245,36798.0
2015-09-04 12:30:00,103.83,104.09,103.7,103.93,33285.0,88.4075,88.6289,88.2968,88.4926,33285.0
2015-09-04 13:00:00,103.89,104.13,103.71,103.86,37966.0,88.4586,88.6629,88.3053,88.433,37966.0
2015-09-04 13:30:00,103.84,104.12,103.7,103.9,37712.0,88.416,88.6544,88.2968,88.4671,37712.0
2015-09-04 14:00:00,103.86,103.92,103.39,103.49,47021.0,88.433,88.4841,88.0328,88.118,47021.0
2015-09-04 14:30:00,103.46,103.76,103.33,103.76,54758.0,88.0924,88.3479,87.9818,88.3479,54758.0
2015-09-04 15:00:00,103.83,103.93,103.6,103.83,59181.0,88.4075,88.4926,88.2116,88.4075,59181.0
2015-09-04 15:30:00,103.81,104.45,103.72,103.82,146302.0,88.3905,88.9354,88.3138,88.399,146302.0
2015-09-08 09:30:00,105.88,105.91,105.27,105.39,59243.0,90.153,90.1785,89.6336,89.7358,59243.0
2015-09-08 10:00:00,105.45,105.61,105.33,105.57,58608.0,89.7869,89.9231,89.6847,89.889,58608.0
2015-09-08 10:30:00,105.51,105.85,105.43,105.81,46246.0,89.8379,90.1274,89.7698,90.0934,46246.0
2015-09-08 11:00:00,105.77,106.16,105.65,105.97,34231.0,90.0593,90.3914,89.9571,90.2296,34231.0
2015-09-08 11:30:00,105.98,106.14,105.87,106.14,29856.0,90.2381,90.3744,90.1445,90.3744,29856.0
2015-09-08 12:00:00,106.12,106.6,105.94,106.56,71724.0,90.3573,90.766,90.2041,90.732,71724.0
2015-09-08 12:30:00,106.58,106.6,106.25,106.26,42610.0,90.749,90.766,90.468,90.4765,42610.0
2015-09-08 13:00:00,106.26,106.38,106.18,106.24,30326.0,90.4765,90.5787,90.4084,90.4595,30326.0
2015-09-08 13:30:00,106.27,106.47,106.17,106.39,37325.0,90.4851,90.6553,90.3999,90.5872,37325.0
2015-09-08 14:00:00,106.39,106.71,106.37,106.66,32799.0,90.5872,90.8597,90.5702,90.8171,32799.0
2015-09-08 14:30:00,106.65,107.05,106.61,106.93,56866.0,90.8086,91.1492,90.7746,91.047,56866.0
2015-09-08 15:00:00,106.93,107.02,106.7,106.88,80663.0,91.047,91.1237,90.8512,91.0044,80663.0
2015-09-08 15:30:00,106.86,107.13,106.78,107.02,170445.0,90.9874,91.2173,90.9193,91.1237,170445.0
2015-09-09 09:30:00,108.05,108.14,107.43,107.6,84882.0,92.0007,92.0773,91.4728,91.6175,84882.0
2015-09-09 10:00:00,107.61,107.66,106.8,107.06,54057.0,91.626,91.6686,90.9363,91.1577,54057.0
2015-09-09 10:30:00,107.07,107.14,106.58,106.71,88541.0,91.1662,91.2258,90.749,90.8597,88541.0
2015-09-09 11:00:00,106.75,107.13,106.63,106.9,75322.0,90.8938,91.2173,90.7916,91.0215,75322.0
2015-09-09 11:30:00,106.9,107.05,106.36,106.96,36274.0,91.0215,91.1492,90.5617,91.0726,36274.0
2015-09-09 12:00:00,106.96,107.19,106.81,107.12,20047.0,91.0726,91.2684,90.9448,91.2088,20047.0
2015-09-09 12:30:00,107.19,107.29,107.04,107.06,63997.0,91.2684,91.3535,91.1407,91.1577,63997.0
2015-09-09 13:00:00,107.07,107.14,106.7,106.7,59821.0,91.1662,91.2258,90.8512,90.8512,59821.0
2015-09-09 13:30:00,106.69,106.73,106.14,106.14,25604.0,90.8427,90.8767,90.3744,90.3744,25604.0
2015-09-09 14:00:00,106.18,106.36,106.07,106.14,37701.0,90.4084,90.5617,90.3148,90.3744,37701.0
2015-09-09 14:30:00,106.16,106.38,105.99,106.2,37920.0,90.3914,90.5787,90.2466,90.4255,37920.0
2015-09-09 15:00:00,106.22,106.53,105.99,106.05,50809.0,90.4425,90.7064,90.2466,90.2977,50809.0
2015-09-09 15:30:00,106.09,106.09,105.25,105.48,175239.0,90.3318,90.3318,89.6166,89.8124,175239.0
2015-09-10 09:30:00,105.28,105.79,104.57,104.57,35517.0,89.6421,90.0764,89.0376,89.0376,35517.0
2015-09-10 10:00:00,104.59,104.98,104.49,104.9,36029.0,89.0546,89.3867,88.9695,89.3186,36029.0
2015-09-10 10:30:00,105.01,105.75,104.97,105.54,42565.0,89.4122,90.0423,89.3782,89.8635,42565.0
2015-09-10 11:00:00,105.5,105.58,104.88,105.12,24146.0,89.8294,89.8975,89.3015,89.5059,24146.0
2015-09-10 11:30:00,105.2,105.55,105.02,105.28,35508.0,89.574,89.872,89.4207,89.6421,35508.0
2015-09-10 12:00:00,105.29,105.64,105.19,105.35,24166.0,89.6506,89.9486,89.5655,89.7017,24166.0
2015-09-10 12:30:00,105.31,105.74,105.27,105.67,23737.0,89.6677,90.0338,89.6336,89.9742,23737.0
2015-09-10 13:00:00,105.57,105.82,105.24,105.74,44570.0,89.889,90.1019,89.608,90.0338,44570.0
2015-09-10 13:30:00,105.78,106.02,105.71,105.88,39231.0,90.0678,90.2722,90.0082,90.153,39231.0
2015-09-10 14:00:00,105.9,105.96,105.49,105.53,46473.0,90.17,90.2211,89.8209,89.855,46473.0
2015-09-10 14:30:00,105.51,105.61,105.28,105.29,49142.0,89.8379,89.9231,89.6421,89.6506,49142.0
2015-09-10 15:00:00,105.26,105.39,104.93,105.01,71425.0,89.6251,89.7358,89.3441,89.4122,71425.0
2015-09-10 15:30:00,104.99,105.17,104.81,105.14,200597.0,89.3952,89.5484,89.2419,89.5229,200597.0
2015-09-11 09:30:00,104.87,105.45,104.78,104.84,43503.0,89.293,89.7869,89.2164,89.2675,43503.0
2015-09-11 10:00:00,104.84,105.03,104.56,104.86,32528.0,89.2675,89.4292,89.0291,89.2845,32528.0
2015-09-11 10:30:00,104.89,104.96,104.74,104.89,39633.0,89.31,89.3696,89.1823,89.31,39633.0
2015-09-11 11:00:00,104.92,105.32,104.87,105.32,31975.0,89.3356,89.6762,89.293,89.6762,31975.0
2015-09-11 11:30:00,105.32,105.87,105.17,105.78,29759.0,89.6762,90.1445,89.5484,90.0678,29759.0
2015-09-11 12:00:00,105.74,105.9,105.66,105.76,52919.0,90.0338,90.17,89.9657,90.0508,52919.0
2015-09-11 12:30:00,105.76,106.13,105.7,106.09,40321.0,90.0508,90.3659,89.9997,90.3318,40321.0
2015-09-11 13:00:00,106.06,106.11,105.56,105.58,26879.0,90.3062,90.3488,89.8805,89.8975,26879.0
2015-09-11 13:30:00,105.58,105.84,105.52,105.8,28638.0,89.8975,90.1189,89.8465,90.0849,28638.0
2015-09-11 14:00:00,105.79,106.13,105.66,106.12,67697.0,90.0764,90.3659,89.9657,90.3573,67697.0
2015-09-11 14:30:00,106.11,106.34,105.97,106.14,75039.0,90.3488,90.5447,90.2296,90.3744,75039.0
2015-09-11 15:00:00,106.12,106.35,106.01,106.16,69600.0,90.3573,90.5532,90.2637,90.3914,69600.0
2015-09-11 15:30:00,106.15,106.3,105.96,106.26,264764.0,90.3829,90.5106,90.2211,90.4765,264764.0
2015-09-14 09:30:00,105.98,105.98,104.68,104.76,119525.0,90.2381,90.2381,89.1312,89.1993,119525.0
2015-09-14 10:00:00,104.78,105.04,104.61,104.82,99748.0,89.2164,89.4378,89.0716,89.2504,99748.0
2015-09-14 10:30:00,104.79,105.02,104.64,104.96,58548.0,89.2249,89.4207,89.0972,89.3696,58548.0
2015-09-14 11:00:00,104.97,105.16,104.54,104.61,71283.0,89.3782,89.5399,89.012,89.0716,71283.0
2015-09-14 11:30:00,104.59,104.68,104.39,104.56,40853.0,89.0546,89.1312,88.8843,89.0291,40853.0
2015-09-14 12:00:00,104.57,104.77,104.52,104.67,36562.0,89.0376,89.2079,88.995,89.1227,36562.0
2015-09-14 12:30:00,104.67,104.9,104.57,104.83,52058.0,89.1227,89.3186,89.0376,89.2589,52058.0
2015-09-14 13:00:00,104.82,104.93,104.63,104.68,54845.0,89.2504,89.3441,89.0887,89.1312,54845.0
2015-09-14 13:30:00,104.65,104.97,104.63,104.93,37555.0,89.1057,89.3782,89.0887,89.3441,37555.0
2015-09-14 14:00:00,104.91,104.93,104.67,104.73,51564.0,89.3271,89.3441,89.1227,89.1738,51564.0
2015-09-14 14:30:00,104.73,104.92,104.7,104.71,75298.0,89.1738,89.3356,89.1483,89.1568,75298.0
2015-09-14 15:00:00,104.7,104.91,104.63,104.85,68414.0,89.1483,89.3271,89.0887,89.276,68414.0
2015-09-14 15:30:00,104.85,104.97,104.67,104.95,162814.0,89.276,89.3782,89.1227,89.3611,162814.0
2015-09-15 09:30:00,105.32,106.49,105.09,106.22,141212.0,89.6762,90.6724,89.4803,90.4425,141212.0
2015-09-15 10:00:00,106.31,106.77,106.17,106.57,130510.0,90.5191,90.9108,90.3999,90.7405,130510.0
2015-09-15 10:30:00,106.57,107.41,106.54,107.19,140068.0,90.7405,91.4557,90.715,91.2684,140068.0
2015-09-15 11:00:00,107.22,107.33,107.03,107.2,39334.0,91.2939,91.3876,91.1322,91.2769,39334.0
2015-09-15 11:30:00,107.25,107.64,107.05,107.38,51902.0,91.3195,91.6516,91.1492,91.4302,51902.0
2015-09-15 12:00:00,107.38,107.65,107.28,107.4,56130.0,91.4302,91.6601,91.345,91.4472,56130.0
2015-09-15 12:30:00,107.35,107.38,107.12,107.21,43593.0,91.4046,91.4302,91.2088,91.2854,43593.0
2015-09-15 13:00:00,107.21,107.69,107.19,107.59,74311.0,91.2854,91.6941,91.2684,91.609,74311.0
2015-09-15 13:30:00,107.57,107.82,107.55,107.62,43348.0,91.592,91.8048,91.5749,91.6345,43348.0
2015-09-15 14:00:00,107.64,107.83,107.53,107.83,71304.0,91.6516,91.8133,91.5579,91.8133,71304.0
2015-09-15 14:30:00,107.87,108.24,107.62,108.2,76764.0,91.8474,92.1624,91.6345,92.1284,76764.0
2015-09-15 15:00:00,108.2,108.43,108.11,108.28,129641.0,92.1284,92.3242,92.0517,92.1965,129641.0
2015-09-15 15:30:00,108.25,108.28,108.08,108.18,240839.0,92.171,92.1965,92.0262,92.1114,240839.0
2015-09-16 09:30:00,108.01,108.52,107.58,107.89,145292.0,91.9666,92.4008,91.6005,91.8644,145292.0
2015-09-16 10:00:00,107.86,108.41,107.76,108.3,99102.0,91.8389,92.3072,91.7537,92.2135,99102.0
2015-09-16 10:30:00,108.27,108.27,107.86,108.06,73138.0,92.188,92.188,91.8389,92.0092,73138.0
2015-09-16 11:00:00,108.05,108.41,108.05,108.38,71854.0,92.0007,92.3072,92.0007,92.2816,71854.0
2015-09-16 11:30:00,108.39,108.5,108.13,108.24,64209.0,92.2902,92.3838,92.0688,92.1624,64209.0
2015-09-16 12:00:00,108.24,108.69,108.24,108.69,39069.0,92.1624,92.5456,92.1624,92.5456,39069.0
2015-09-16 12:30:00,108.7,108.99,108.6,108.96,36601.0,92.5541,92.801,92.469,92.7755,36601.0
2015-09-16 13:00:00,108.94,108.96,108.56,108.62,35523.0,92.7585,92.7755,92.4349,92.486,35523.0
2015-09-16 13:30:00,108.63,108.76,108.44,108.55,53823.0,92.4945,92.6052,92.3327,92.4264,53823.0
2015-09-16 14:00:00,108.55,108.76,108.51,108.58,76964.0,92.4264,92.6052,92.3923,92.4519,76964.0
2015-09-16 14:30:00,108.57,108.81,108.48,108.76,73977.0,92.4434,92.6478,92.3668,92.6052,73977.0
2015-09-16 15:00:00,108.75,109.05,108.61,109.0,81012.0,92.5967,92.8521,92.4775,92.8096,81012.0
2015-09-16 15:30:00,109.02,109.09,108.77,108.86,189701.0,92.8266,92.8862,92.6137,92.6903,189701.0
2015-09-17 09:30:00,108.67,108.83,108.14,108.16,89469.0,92.5286,92.6648,92.0773,92.0943,89469.0
2015-09-17 10:00:00,108.09,108.31,107.93,108.17,39324.0,92.0347,92.222,91.8985,92.1028,39324.0
2015-09-17 10:30:00,108.15,108.15,107.85,107.91,45003.0,92.0858,92.0858,91.8304,91.8815,45003.0
2015-09-17 11:00:00,107.94,108.39,107.93,108.22,25624.0,91.907,92.2902,91.8985,92.1454,25624.0
2015-09-17 11:30:00,108.22,108.32,108.09,108.25,23773.0,92.1454,92.2306,92.0347,92.171,23773.0
2015-09-17 12:00:00,108.25,108.38,108.13,108.3,21332.0,92.171,92.2816,92.0688,92.2135,21332.0
2015-09-17 12:30:00,108.32,108.37,108.03,108.11,35263.0,92.2306,92.2731,91.9836,92.0517,35263.0
2015-09-17 13:00:00,108.09,108.56,108.0,108.48,32072.0,92.0347,92.4349,91.9581,92.3668,32072.0
2015-09-17 13:30:00,108.47,108.58,108.32,108.47,27710.0,92.3583,92.4519,92.2306,92.3583,27710.0
2015-09-17 14:00:00,108.47,108.86,107.34,107.47,133645.0,92.3583,92.6903,91.3961,91.5068,133645.0
2015-09-17 14:30:00,107.47,109.01,107.35,108.45,168527.0,91.5068,92.8181,91.4046,92.3412,168527.0
2015-09-17 15:00:00,108.5,108.65,106.76,107.25,186322.0,92.3838,92.5115,90.9023,91.3195,186322.0
2015-09-17 15:30:00,107.27,107.41,106.32,106.67,304310.0,91.3365,91.4557,90.5276,90.8256,304310.0
2015-09-18 09:30:00,105.14,105.14,102.87,103.49,430549.0,89.5229,89.5229,87.5901,88.118,430549.0
2015-09-18 10:00:00,103.45,103.7,103.31,103.54,206928.0,88.0839,88.2968,87.9647,88.1606,206928.0
2015-09-18 10:30:00,103.56,103.7,103.12,103.56,88004.0,88.1776,88.2968,87.8029,88.1776,88004.0
2015-09-18 11:00:00,103.61,103.66,103.19,103.21,69426.0,88.2202,88.2627,87.8625,87.8796,69426.0
2015-09-18 11:30:00,103.19,103.43,103.02,103.23,79507.0,87.8625,88.0669,87.7178,87.8966,79507.0
2015-09-18 12:00:00,103.22,103.28,102.73,102.99,86345.0,87.8881,87.9392,87.4709,87.6923,86345.0
2015-09-18 12:30:00,103.0,103.44,102.96,103.39,100415.0,87.7008,88.0754,87.6667,88.0328,100415.0
2015-09-18 13:00:00,103.38,103.5,102.97,103.16,49026.0,88.0243,88.1265,87.6752,87.837,49026.0
2015-09-18 13:30:00,103.2,103.23,102.7,102.76,59060.0,87.8711,87.8966,87.4453,87.4964,59060.0
2015-09-18 14:00:00,102.76,103.09,102.69,102.99,87927.0,87.4964,87.7774,87.4368,87.6923,87927.0
2015-09-18 14:30:00,102.99,103.08,102.77,103.0,147979.0,87.6923,87.7689,87.5049,87.7008,147979.0
2015-09-18 15:00:00,103.01,103.04,102.4,102.48,125298.0,87.7093,87.7348,87.1899,87.258,125298.0
2015-09-18 15:30:00,102.47,102.52,101.7,101.94,559540.0,87.2495,87.2921,86.5939,86.7982,559540.0
2015-09-21 09:30:00,102.44,103.04,102.05,102.53,102156.0,87.2239,87.7348,86.8919,87.3006,102156.0
2015-09-21 10:00:00,102.56,103.2,102.53,103.02,104328.0,87.3261,87.8711,87.3006,87.7178,104328.0
2015-09-21 10:30:00,103.0,103.39,102.97,103.05,47519.0,87.7008,88.0328,87.6752,87.7433,47519.0
2015-09-21 11:00:00,103.07,103.29,102.97,103.05,50541.0,87.7604,87.9477,87.6752,87.7433,50541.0
2015-09-21 11:30:00,103.05,103.09,102.44,102.58,49905.0,87.7433,87.7774,87.2239,87.3432,49905.0
2015-09-21 12:00:00,102.53,102.59,102.26,102.51,60452.0,87.3006,87.3517,87.0707,87.2836,60452.0
2015-09-21 12:30:00,102.47,102.5,101.84,102.03,52812.0,87.2495,87.275,86.7131,86.8748,52812.0
2015-09-21 13:00:00,102.03,102.27,101.91,102.16,72639.0,86.8748,87.0792,86.7727,86.9855,72639.0
2015-09-21 13:30:00,102.15,102.16,101.95,102.06,106762.0,86.977,86.9855,86.8067,86.9004,106762.0
2015-09-21 14:00:00,102.05,102.19,101.93,101.95,53507.0,86.8919,87.0111,86.7897,86.8067,53507.0
2015-09-21 14:30:00,101.96,102.52,101.89,102.47,65672.0,86.8152,87.2921,86.7556,87.2495,65672.0
2015-09-21 15:00:00,102.49,102.54,102.3,102.52,103832.0,87.2665,87.3091,87.1047,87.2921,103832.0
2015-09-21 15:30:00,102.53,102.58,102.18,102.49,228052.0,87.3006,87.3432,87.0026,87.2665,228052.0
2015-09-22 09:30:00,101.09,101.54,100.87,101.44,102444.0,86.0745,86.4576,85.8872,86.3725,102444.0
2015-09-22 10:00:00,101.56,101.7,101.08,101.15,57996.0,86.4747,86.5939,86.066,86.1256,57996.0
2015-09-22 10:30:00,101.15,101.15,100.62,100.89,27959.0,86.1256,86.1256,85.6743,85.9042,27959.0
2015-09-22 11:00:00,100.85,101.04,100.72,100.85,55930.0,85.8701,86.0319,85.7594,85.8701,55930.0
2015-09-22 11:30:00,100.85,100.99,100.51,100.54,53736.0,85.8701,85.9893,85.5806,85.6062,53736.0
2015-09-22 12:00:00,100.53,101.07,100.43,101.04,168340.0,85.5977,86.0574,85.5125,86.0319,168340.0
2015-09-22 12:30:00,101.05,101.08,100.57,100.8,90690.0,86.0404,86.066,85.6317,85.8275,90690.0
2015-09-22 13:00:00,100.79,101.16,100.68,100.7,48399.0,85.819,86.1341,85.7254,85.7424,48399.0
2015-09-22 13:30:00,100.69,101.14,100.67,101.13,92827.0,85.7339,86.117,85.7169,86.1085,92827.0
2015-09-22 14:00:00,101.11,101.13,100.82,100.93,42894.0,86.0915,86.1085,85.8446,85.9382,42894.0
2015-09-22 14:30:00,100.95,101.28,100.9,101.28,114460.0,85.9553,86.2363,85.9127,86.2363,114460.0
2015-09-22 15:00:00,101.27,101.87,101.24,101.83,246930.0,86.2277,86.7386,86.2022,86.7046,246930.0
2015-09-22 15:30:00,101.85,102.22,101.57,101.7,325426.0,86.7216,87.0366,86.4832,86.5939,325426.0
2015-09-23 09:30:00,101.98,102.31,100.97,101.88,171666.0,86.8323,87.1133,85.9723,86.7471,171666.0
2015-09-23 10:00:00,101.85,102.08,101.62,101.89,125957.0,86.7216,86.9174,86.5257,86.7556,125957.0
2015-09-23 10:30:00,101.83,102.03,101.71,101.82,93315.0,86.7046,86.8748,86.6024,86.696,93315.0
2015-09-23 11:00:00,101.82,101.85,101.06,101.17,241000.0,86.696,86.7216,86.0489,86.1426,241000.0
2015-09-23 11:30:00,101.17,101.22,100.82,100.9,146670.0,86.1426,86.1852,85.8446,85.9127,146670.0
2015-09-23 12:00:00,100.88,100.91,100.64,100.87,86600.0,85.8957,85.9212,85.6913,85.8872,86600.0
2015-09-23 12:30:00,100.86,100.97,100.62,100.74,58712.0,85.8786,85.9723,85.6743,85.7765,58712.0
2015-09-23 13:00:00,100.73,100.96,100.5,100.51,70237.0,85.7679,85.9638,85.5721,85.5806,70237.0
2015-09-23 13:30:00,100.49,101.01,100.49,100.83,59999.0,85.5636,86.0064,85.5636,85.8531,59999.0
2015-09-23 14:00:00,100.82,100.95,100.74,100.94,104489.0,85.8446,85.9553,85.7765,85.9468,104489.0
2015-09-23 14:30:00,100.93,101.05,100.59,100.67,74097.0,85.9382,86.0404,85.6487,85.7169,74097.0
2015-09-23 15:00:00,100.67,100.85,100.57,100.71,109373.0,85.7169,85.8701,85.6317,85.7509,109373.0
2015-09-23 15:30:00,100.71,100.81,100.56,100.6,192220.0,85.7509,85.8361,85.6232,85.6573,192220.0
2015-09-24 09:30:00,98.69,98.71,96.03,96.28,349251.0,84.031,84.048,81.7661,81.9789,349251.0
2015-09-24 10:00:00,96.34,96.34,95.54,95.62,244422.0,82.03,82.03,81.3488,81.417,244422.0
2015-09-24 10:30:00,95.58,95.8,95.04,95.04,273669.0,81.3829,81.5702,80.9231,80.9231,273669.0
2015-09-24 11:00:00,95.08,95.74,94.93,95.51,179254.0,80.9572,81.5191,80.8295,81.3233,179254.0
2015-09-24 11:30:00,95.54,96.37,95.51,96.35,84788.0,81.3488,82.0556,81.3233,82.0385,84788.0
2015-09-24 12:00:00,96.33,96.9,96.27,96.89,87464.0,82.0215,82.5068,81.9704,82.4983,87464.0
2015-09-24 12:30:00,96.93,97.12,96.33,96.36,102752.0,82.5324,82.6942,82.0215,82.047,102752.0
2015-09-24 13:00:00,96.3,96.66,96.24,96.47,90012.0,81.996,82.3025,81.9449,82.1407,90012.0
2015-09-24 13:30:00,96.47,96.96,96.35,96.82,65048.0,82.1407,82.5579,82.0385,82.4387,65048.0
2015-09-24 14:00:00,96.82,97.36,96.72,97.34,94808.0,82.4387,82.8985,82.3536,82.8815,94808.0
2015-09-24 14:30:00,97.34,98.02,97.18,97.84,112237.0,82.8815,83.4605,82.7452,83.3072,112237.0
2015-09-24 15:00:00,97.86,98.41,97.69,98.36,171312.0,83.3242,83.7926,83.1795,83.75,171312.0
2015-09-24 15:30:00,98.3,98.44,97.67,97.91,265696.0,83.6989,83.8181,83.1625,83.3668,265696.0
2015-09-25 09:30:00,98.75,98.77,97.57,97.74,169107.0,84.082,84.0991,83.0773,83.2221,169107.0
2015-09-25 10:00:00,97.77,97.91,97.41,97.51,113792.0,83.2476,83.3668,82.9411,83.0262,113792.0
2015-09-25 10:30:00,97.51,97.79,97.41,97.46,102398.0,83.0262,83.2646,82.9411,82.9837,102398.0
2015-09-25 11:00:00,97.46,97.48,97.08,97.22,117976.0,82.9837,83.0007,82.6601,82.7793,117976.0
2015-09-25 11:30:00,97.19,97.35,97.16,97.21,49059.0,82.7538,82.89,82.7282,82.7708,49059.0
2015-09-25 12:00:00,97.24,97.4,97.0,97.37,59759.0,82.7963,82.9326,82.592,82.907,59759.0
2015-09-25 12:30:00,97.38,97.65,97.38,97.51,32304.0,82.9155,83.1454,82.9155,83.0262,32304.0
2015-09-25 13:00:00,97.53,97.86,97.51,97.56,106569.0,83.0433,83.3242,83.0262,83.0688,106569.0
2015-09-25 13:30:00,97.54,97.68,97.34,97.35,98265.0,83.0518,83.171,82.8815,82.89,98265.0
2015-09-25 14:00:00,97.35,97.46,96.88,96.89,87995.0,82.89,82.9837,82.4898,82.4983,87995.0
2015-09-25 14:30:00,96.87,96.98,96.41,96.78,91555.0,82.4813,82.575,82.0896,82.4047,91555.0
2015-09-25 15:00:00,96.81,96.84,96.41,96.7,127262.0,82.4302,82.4558,82.0896,82.3365,127262.0
2015-09-25 15:30:00,96.68,96.9,96.57,96.72,280376.0,82.3195,82.5068,82.2259,82.3536,280376.0
2015-09-28 09:30:00,95.87,96.11,95.21,95.5,85154.0,81.6298,81.8342,81.0679,81.3148,85154.0
2015-09-28 10:00:00,95.51,95.68,94.78,95.21,103649.0,81.3233,81.4681,80.7017,81.0679,103649.0
2015-09-28 10:30:00,95.22,95.66,95.15,95.53,53960.0,81.0764,81.451,81.0168,81.3403,53960.0
2015-09-28 11:00:00,95.52,95.76,95.32,95.38,68323.0,81.3318,81.5362,81.1615,81.2126,68323.0
2015-09-28 11:30:00,95.42,95.57,95.22,95.29,41321.0,81.2467,81.3744,81.0764,81.136,41321.0
2015-09-28 12:00:00,95.3,95.53,95.06,95.49,63991.0,81.1445,81.3403,80.9401,81.3063,63991.0
2015-09-28 12:30:00,95.47,95.88,95.37,95.73,44793.0,81.2892,81.6383,81.2041,81.5106,44793.0
2015-09-28 13:00:00,95.72,96.18,95.72,96.07,82168.0,81.5021,81.8938,81.5021,81.8001,82168.0
2015-09-28 13:30:00,96.09,96.4,95.8,95.8,82073.0,81.8172,82.0811,81.5702,81.5702,82073.0
2015-09-28 14:00:00,95.83,95.91,95.5,95.61,59184.0,81.5958,81.6639,81.3148,81.4085,59184.0
2015-09-28 14:30:00,95.63,95.75,95.19,95.22,70341.0,81.4255,81.5277,81.0508,81.0764,70341.0
2015-09-28 15:00:00,95.25,95.25,94.78,95.0,111105.0,81.1019,81.1019,80.7017,80.8891,111105.0
2015-09-28 15:30:00,94.99,95.24,94.79,94.91,183393.0,80.8805,81.0934,80.7103,80.8124,183393.0
2015-09-29 09:30:00,95.33,95.81,94.64,95.66,82310.0,81.17,81.5787,80.5825,81.451,82310.0
2015-09-29 10:00:00,95.65,96.56,95.62,96.5,88779.0,81.4425,82.2173,81.417,82.1663,88779.0
2015-09-29 10:30:00,96.5,97.06,96.5,97.05,155608.0,82.1663,82.6431,82.1663,82.6346,155608.0
2015-09-29 11:00:00,97.04,97.24,96.35,96.43,132250.0,82.626,82.7963,82.0385,82.1067,132250.0
2015-09-29 11:30:00,96.43,96.76,96.26,96.52,38695.0,82.1067,82.3876,81.9619,82.1833,38695.0
2015-09-29 12:00:00,96.49,96.55,96.03,96.16,40518.0,82.1577,82.2088,81.7661,81.8768,40518.0
2015-09-29 12:30:00,96.2,96.25,95.86,95.86,31391.0,81.9108,81.9534,81.6213,81.6213,31391.0
2015-09-29 13:00:00,95.86,96.61,95.86,96.55,62042.0,81.6213,82.2599,81.6213,82.2088,62042.0
2015-09-29 13:30:00,96.56,97.01,96.56,96.97,54783.0,82.2173,82.6005,82.2173,82.5664,54783.0
2015-09-29 14:00:00,96.97,96.97,96.5,96.86,71388.0,82.5664,82.5664,82.1663,82.4728,71388.0
2015-09-29 14:30:00,96.84,96.88,96.32,96.32,68736.0,82.4558,82.4898,82.013,82.013,68736.0
2015-09-29 15:00:00,96.33,96.36,95.96,96.06,74244.0,82.0215,82.047,81.7065,81.7916,74244.0
2015-09-29 15:30:00,96.07,96.65,96.07,96.5,244630.0,81.8001,82.294,81.8001,82.1663,244630.0
2015-09-30 09:30:00,97.85,98.21,96.94,97.36,86136.0,83.3157,83.6223,82.5409,82.8985,86136.0
2015-09-30 10:00:00,97.35,97.66,97.01,97.19,51946.0,82.89,83.154,82.6005,82.7538,51946.0
2015-09-30 10:30:00,97.18,97.18,96.59,96.73,49920.0,82.7452,82.7452,82.2429,82.3621,49920.0
2015-09-30 11:00:00,96.74,96.87,96.19,96.43,70619.0,82.3706,82.4813,81.9023,82.1067,70619.0
2015-09-30 11:30:00,96.41,96.42,95.63,95.78,80536.0,82.0896,82.0981,81.4255,81.5532,80536.0
2015-09-30 12:00:00,95.76,95.84,95.31,95.75,51793.0,81.5362,81.6043,81.153,81.5277,51793.0
2015-09-30 12:30:00,95.71,95.74,95.1,95.31,42344.0,81.4936,81.5191,80.9742,81.153,42344.0
2015-09-30 13:00:00,95.3,95.85,95.28,95.7,63323.0,81.1445,81.6128,81.1275,81.4851,63323.0
2015-09-30 13:30:00,95.7,96.23,95.7,96.11,50158.0,81.4851,81.9364,81.4851,81.8342,50158.0
2015-09-30 14:00:00,96.13,96.56,96.05,96.52,67618.0,81.8512,82.2173,81.7831,82.1833,67618.0
2015-09-30 14:30:00,96.53,97.14,96.28,96.87,182888.0,82.1918,82.7112,81.9789,82.4813,182888.0
2015-09-30 15:00:00,96.84,97.23,96.58,97.07,146024.0,82.4558,82.7878,82.2344,82.6516,146024.0
2015-09-30 15:30:00,97.07,97.4,97.02,97.27,230675.0,82.6516,82.9326,82.609,82.8219,230675.0
2015-10-01 09:30:00,96.95,98.56,96.1,96.22,198258.0,82.5494,83.9203,81.8257,81.9278,198258.0
2015-10-01 10:00:00,96.22,97.34,96.2,97.05,173157.0,81.9278,82.8815,81.9108,82.6346,173157.0
2015-10-01 10:30:00,97.06,97.06,96.04,96.12,65417.0,82.6431,82.6431,81.7746,81.8427,65417.0
2015-10-01 11:00:00,96.1,96.44,95.73,96.29,68733.0,81.8257,82.1152,81.5106,81.9874,68733.0
2015-10-01 11:30:00,96.32,96.41,95.64,95.72,62098.0,82.013,82.0896,81.434,81.5021,62098.0
2015-10-01 12:00:00,95.71,95.76,95.38,95.64,61227.0,81.4936,81.5362,81.2126,81.434,61227.0
2015-10-01 12:30:00,95.64,95.72,95.52,95.53,71462.0,81.434,81.5021,81.3318,81.3403,71462.0
2015-10-01 13:00:00,95.5,95.58,95.23,95.33,48079.0,81.3148,81.3829,81.0849,81.17,48079.0
2015-10-01 13:30:00,95.33,95.85,95.26,95.75,35491.0,81.17,81.6128,81.1104,81.5277,35491.0
2015-10-01 14:00:00,95.73,96.03,95.64,95.87,79716.0,81.5106,81.7661,81.434,81.6298,79716.0
2015-10-01 14:30:00,95.87,96.13,95.8,95.92,91636.0,81.6298,81.8512,81.5702,81.6724,91636.0
2015-10-01 15:00:00,95.92,96.19,95.85,95.9,99617.0,81.6724,81.9023,81.6128,81.6554,99617.0
2015-10-01 15:30:00,95.87,96.11,95.61,96.05,154274.0,81.6298,81.8342,81.4085,81.7831,154274.0
2015-10-02 09:30:00,94.65,95.25,93.47,95.24,173953.0,80.591,81.1019,79.5863,81.0934,173953.0
2015-10-02 10:00:00,95.16,95.53,94.77,95.2,118870.0,81.0253,81.3403,80.6932,81.0594,118870.0
2015-10-02 10:30:00,95.19,95.99,95.07,95.93,118220.0,81.0508,81.732,80.9487,81.6809,118220.0
2015-10-02 11:00:00,95.95,96.72,95.89,96.67,121994.0,81.6979,82.3536,81.6469,82.311,121994.0
2015-10-02 11:30:00,96.7,97.02,96.32,96.5,180914.0,82.3365,82.609,82.013,82.1663,180914.0
2015-10-02 12:00:00,96.52,97.26,96.48,97.07,64223.0,82.1833,82.8134,82.1492,82.6516,64223.0
2015-10-02 12:30:00,97.07,97.48,96.71,97.4,69540.0,82.6516,83.0007,82.3451,82.9326,69540.0
2015-10-02 13:00:00,97.45,98.06,97.36,97.43,37956.0,82.9751,83.4945,82.8985,82.9581,37956.0
2015-10-02 13:30:00,97.45,97.64,97.19,97.45,30724.0,82.9751,83.1369,82.7538,82.9751,30724.0
2015-10-02 14:00:00,97.5,97.78,97.46,97.69,38359.0,83.0177,83.2561,82.9837,83.1795,38359.0
2015-10-02 14:30:00,97.73,97.8,97.14,97.19,68766.0,83.2136,83.2732,82.7112,82.7538,68766.0
2015-10-02 15:00:00,97.21,97.91,97.1,97.91,77521.0,82.7708,83.3668,82.6771,83.3668,77521.0
2015-10-02 15:30:00,97.92,98.15,97.85,98.11,174926.0,83.3753,83.5712,83.3157,83.5371,174926.0
2015-10-05 09:30:00,98.2,100.96,98.2,100.27,110149.0,83.6137,85.9638,83.6137,85.3763,110149.0
2015-10-05 10:00:00,100.28,100.91,100.03,100.64,60290.0,85.3848,85.9212,85.1719,85.6913,60290.0
2015-10-05 10:30:00,100.66,100.79,100.27,100.45,47024.0,85.7083,85.819,85.3763,85.5295,47024.0
2015-10-05 11:00:00,100.5,101.44,100.5,101.39,143337.0,85.5721,86.3725,85.5721,86.3299,143337.0
2015-10-05 11:30:00,101.42,101.55,100.99,101.39,95955.0,86.3555,86.4661,85.9893,86.3299,95955.0
2015-10-05 12:00:00,101.35,102.46,101.28,102.15,134326.0,86.2959,87.241,86.2363,86.977,134326.0
2015-10-05 12:30:00,102.21,102.4,101.89,101.95,67055.0,87.0281,87.1899,86.7556,86.8067,67055.0
2015-10-05 13:00:00,101.97,102.01,101.7,101.88,56343.0,86.8238,86.8578,86.5939,86.7471,56343.0
2015-10-05 13:30:00,101.91,102.27,101.8,102.23,55893.0,86.7727,87.0792,86.679,87.0451,55893.0
2015-10-05 14:00:00,102.23,102.27,102.01,102.06,80085.0,87.0451,87.0792,86.8578,86.9004,80085.0
2015-10-05 14:30:00,102.07,102.34,102.02,102.07,98459.0,86.9089,87.1388,86.8663,86.9089,98459.0
2015-10-05 15:00:00,102.07,102.2,101.83,102.02,112981.0,86.9089,87.0196,86.7046,86.8663,112981.0
2015-10-05 15:30:00,102.0,102.24,101.87,102.14,227041.0,86.8493,87.0537,86.7386,86.9685,227041.0
2015-10-06 09:30:00,101.94,103.61,101.48,103.34,143797.0,86.7982,88.2202,86.4065,87.9903,143797.0
2015-10-06 10:00:00,103.29,103.32,102.45,102.49,51804.0,87.9477,87.9732,87.2325,87.2665,51804.0
2015-10-06 10:30:00,102.46,102.84,102.28,102.36,88921.0,87.241,87.5645,87.0877,87.1558,88921.0
2015-10-06 11:00:00,102.31,103.03,102.31,103.03,49142.0,87.1133,87.7263,87.1133,87.7263,49142.0
2015-10-06 11:30:00,103.07,103.13,102.17,102.29,85660.0,87.7604,87.8115,86.9941,87.0962,85660.0
2015-10-06 12:00:00,102.3,102.58,102.18,102.24,38275.0,87.1047,87.3432,87.0026,87.0537,38275.0
2015-10-06 12:30:00,102.22,102.43,102.17,102.4,49513.0,87.0366,87.2154,86.9941,87.1899,49513.0
2015-10-06 13:00:00,102.41,102.73,102.34,102.45,42533.0,87.1984,87.4709,87.1388,87.2325,42533.0
2015-10-06 13:30:00,102.44,102.44,102.06,102.27,33642.0,87.2239,87.2239,86.9004,87.0792,33642.0
2015-10-06 14:00:00,102.23,102.9,102.2,102.9,53802.0,87.0451,87.6156,87.0196,87.6156,53802.0
2015-10-06 14:30:00,102.89,102.99,102.45,102.52,39277.0,87.6071,87.6923,87.2325,87.2921,39277.0
2015-10-06 15:00:00,102.47,102.72,102.29,102.72,38557.0,87.2495,87.4624,87.0962,87.4624,38557.0
2015-10-06 15:30:00,102.73,102.83,102.4,102.49,131105.0,87.4709,87.556,87.1899,87.2665,131105.0
2015-10-07 09:30:00,103.29,105.94,103.11,105.89,163075.0,87.9477,90.2041,87.7944,90.1615,163075.0
2015-10-07 10:00:00,105.89,106.36,105.11,105.35,121883.0,90.1615,90.5617,89.4974,89.7017,121883.0
2015-10-07 10:30:00,105.31,105.34,103.67,104.0,121051.0,89.6677,89.6932,88.2712,88.5522,121051.0
2015-10-07 11:00:00,104.01,104.02,102.5,102.67,123844.0,88.5607,88.5693,87.275,87.4198,123844.0
2015-10-07 11:30:00,102.7,103.35,102.64,103.06,52180.0,87.4453,87.9988,87.3942,87.7519,52180.0
2015-10-07 12:00:00,103.06,103.38,102.54,102.68,76482.0,87.7519,88.0243,87.3091,87.4283,76482.0
2015-10-07 12:30:00,102.74,103.16,102.7,102.9,44495.0,87.4794,87.837,87.4453,87.6156,44495.0
2015-10-07 13:00:00,102.91,103.72,102.91,103.68,41541.0,87.6241,88.3138,87.6241,88.2798,41541.0
2015-10-07 13:30:00,103.68,104.08,103.67,104.02,62180.0,88.2798,88.6203,88.2712,88.5693,62180.0
2015-10-07 14:00:00,104.02,104.3,103.76,103.86,42801.0,88.5693,88.8077,88.3479,88.433,42801.0
2015-10-07 14:30:00,103.85,104.11,103.52,103.57,63575.0,88.4245,88.6459,88.1435,88.1861,63575.0
2015-10-07 15:00:00,103.57,103.86,103.48,103.65,57598.0,88.1861,88.433,88.1095,88.2542,57598.0
2015-10-07 15:30:00,103.67,104.06,103.64,104.04,143491.0,88.2712,88.6033,88.2457,88.5863,143491.0
2015-10-08 09:30:00,103.56,104.51,103.4,104.27,39443.0,88.1776,88.9865,88.0414,88.7821,39443.0
2015-10-08 10:00:00,104.27,104.56,104.04,104.04,47256.0,88.7821,89.0291,88.5863,88.5863,47256.0
2015-10-08 10:30:00,103.98,105.03,103.97,104.71,61844.0,88.5352,89.4292,88.5267,89.1568,61844.0
2015-10-08 11:00:00,104.7,105.44,104.7,105.44,49208.0,89.1483,89.7783,89.1483,89.7783,49208.0
2015-10-08 11:30:00,105.48,105.83,105.4,105.7,81132.0,89.8124,90.1104,89.7443,89.9997,81132.0
2015-10-08 12:00:00,105.73,106.24,105.73,105.91,59648.0,90.0253,90.4595,90.0253,90.1785,59648.0
2015-10-08 12:30:00,105.94,106.04,105.46,105.63,59011.0,90.2041,90.2892,89.7954,89.9401,59011.0
2015-10-08 13:00:00,105.64,105.84,105.48,105.81,28011.0,89.9486,90.1189,89.8124,90.0934,28011.0
2015-10-08 13:30:00,105.81,105.88,105.61,105.85,37831.0,90.0934,90.153,89.9231,90.1274,37831.0
2015-10-08 14:00:00,105.88,106.37,105.74,106.29,89223.0,90.153,90.5702,90.0338,90.5021,89223.0
2015-10-08 14:30:00,106.3,107.14,106.3,107.02,79491.0,90.5106,91.2258,90.5106,91.1237,79491.0
2015-10-08 15:00:00,107.04,107.86,106.89,107.05,338757.0,91.1407,91.8389,91.013,91.1492,338757.0
2015-10-08 15:30:00,107.05,107.17,106.69,106.81,257542.0,91.1492,91.2514,90.8427,90.9448,257542.0
2015-10-09 09:30:00,107.7,107.8,106.78,106.86,90118.0,91.7026,91.7878,90.9193,90.9874,90118.0
2015-10-09 10:00:00,106.95,107.17,105.93,106.58,91283.0,91.0641,91.2514,90.1956,90.749,91283.0
2015-10-09 10:30:00,106.54,107.51,106.38,107.5,91534.0,90.715,91.5409,90.5787,91.5324,91534.0
2015-10-09 11:00:00,107.47,107.53,106.87,107.11,43725.0,91.5068,91.5579,90.9959,91.2003,43725.0
2015-10-09 11:30:00,107.11,107.16,106.71,106.77,26469.0,91.2003,91.2429,90.8597,90.9108,26469.0
2015-10-09 12:00:00,106.79,106.98,106.41,106.75,41902.0,90.9278,91.0896,90.6043,90.8938,41902.0
2015-10-09 12:30:00,106.73,106.73,106.42,106.47,40479.0,90.8767,90.8767,90.6128,90.6553,40479.0
2015-10-09 13:00:00,106.44,106.45,106.05,106.05,48293.0,90.6298,90.6383,90.2977,90.2977,48293.0
2015-10-09 13:30:00,106.05,106.27,105.97,106.06,36336.0,90.2977,90.4851,90.2296,90.3062,36336.0
2015-10-09 14:00:00,106.09,106.15,105.79,106.12,54206.0,90.3318,90.3829,90.0764,90.3573,54206.0
2015-10-09 14:30:00,106.09,106.24,105.98,106.08,49052.0,90.3318,90.4595,90.2381,90.3233,49052.0
2015-10-09 15:00:00,106.11,106.11,105.79,105.95,86239.0,90.3488,90.3488,90.0764,90.2126,86239.0
2015-10-09 15:30:00,105.94,106.2,105.86,105.86,293186.0,90.2041,90.4255,90.136,90.136,293186.0
2015-10-12 09:30:00,106.1,106.5,105.58,106.31,59779.0,90.3403,90.6809,89.8975,90.5191,59779.0
2015-10-12 10:00:00,106.29,106.53,105.8,105.8,93378.0,90.5021,90.7064,90.0849,90.0849,93378.0
2015-10-12 10:30:00,105.83,106.33,105.72,105.72,80154.0,90.1104,90.5361,90.0168,90.0168,80154.0
2015-10-12 11:00:00,105.72,106.24,105.72,106.12,68522.0,90.0168,90.4595,90.0168,90.3573,68522.0
2015-10-12 11:30:00,106.16,106.29,105.81,105.86,39612.0,90.3914,90.5021,90.0934,90.136,39612.0
2015-10-12 12:00:00,105.83,106.12,105.68,105.91,41681.0,90.1104,90.3573,89.9827,90.1785,41681.0
2015-10-12 12:30:00,105.91,106.11,105.74,106.06,33746.0,90.1785,90.3488,90.0338,90.3062,33746.0
2015-10-12 13:00:00,106.05,106.44,105.84,106.25,56778.0,90.2977,90.6298,90.1189,90.468,56778.0
2015-10-12 13:30:00,106.26,106.51,106.25,106.4,71561.0,90.4765,90.6894,90.468,90.5957,71561.0
2015-10-12 14:00:00,106.39,106.45,106.05,106.09,68363.0,90.5872,90.6383,90.2977,90.3318,68363.0
2015-10-12 14:30:00,106.09,106.33,106.08,106.3,47587.0,90.3318,90.5361,90.3233,90.5106,47587.0
2015-10-12 15:00:00,106.29,106.39,106.23,106.31,45868.0,90.5021,90.5872,90.451,90.5191,45868.0
2015-10-12 15:30:00,106.3,106.45,106.23,106.35,121352.0,90.5106,90.6383,90.451,90.5532,121352.0
2015-10-13 09:30:00,105.6,105.86,104.84,105.62,188689.0,89.9146,90.136,89.2675,89.9316,188689.0
2015-10-13 10:00:00,105.6,105.72,105.03,105.22,184822.0,89.9146,90.0168,89.4292,89.591,184822.0
2015-10-13 10:30:00,105.2,105.38,105.06,105.19,91681.0,89.574,89.7273,89.4548,89.5655,91681.0
2015-10-13 11:00:00,105.17,105.24,104.61,104.64,134264.0,89.5484,89.608,89.0716,89.0972,134264.0
2015-10-13 11:30:00,104.59,105.41,104.59,105.31,84355.0,89.0546,89.7528,89.0546,89.6677,84355.0
2015-10-13 12:00:00,105.29,105.32,105.18,105.25,38688.0,89.6506,89.6762,89.557,89.6166,38688.0
2015-10-13 12:30:00,105.27,105.34,104.72,104.76,68590.0,89.6336,89.6932,89.1653,89.1993,68590.0
2015-10-13 13:00:00,104.76,104.92,104.76,104.88,36138.0,89.1993,89.3356,89.1993,89.3015,36138.0
2015-10-13 13:30:00,104.89,104.95,104.6,104.61,43914.0,89.31,89.3611,89.0631,89.0716,43914.0
2015-10-13 14:00:00,104.6,104.6,103.85,103.89,103615.0,89.0631,89.0631,88.4245,88.4586,103615.0
2015-10-13 14:30:00,103.89,103.9,103.41,103.63,170478.0,88.4586,88.4671,88.0499,88.2372,170478.0
2015-10-13 15:00:00,103.64,103.83,103.58,103.8,73020.0,88.2457,88.4075,88.1946,88.3819,73020.0
2015-10-13 15:30:00,103.75,103.78,103.29,103.57,215510.0,88.3394,88.3649,87.9477,88.1861,215510.0
2015-10-14 09:30:00,103.22,103.92,101.21,102.9,150082.0,87.8881,88.4841,86.1766,87.6156,150082.0
2015-10-14 10:00:00,102.96,103.69,102.83,102.92,137108.0,87.6667,88.2883,87.556,87.6327,137108.0
2015-10-14 10:30:00,102.94,103.01,102.5,102.6,121668.0,87.6497,87.7093,87.275,87.3602,121668.0
2015-10-14 11:00:00,102.57,102.78,102.19,102.34,50745.0,87.3346,87.5134,87.0111,87.1388,50745.0
2015-10-14 11:30:00,102.29,102.76,102.0,102.67,59536.0,87.0962,87.4964,86.8493,87.4198,59536.0
2015-10-14 12:00:00,102.66,102.68,102.16,102.4,57344.0,87.4113,87.4283,86.9855,87.1899,57344.0
2015-10-14 12:30:00,102.42,102.94,102.28,102.78,56256.0,87.2069,87.6497,87.0877,87.5134,56256.0
2015-10-14 13:00:00,102.76,103.0,102.71,102.8,48170.0,87.4964,87.7008,87.4538,87.5305,48170.0
2015-10-14 13:30:00,102.79,102.92,102.53,102.6,40242.0,87.522,87.6327,87.3006,87.3602,40242.0
2015-10-14 14:00:00,102.64,102.8,102.2,102.2,65701.0,87.3942,87.5305,87.0196,87.0196,65701.0
2015-10-14 14:30:00,102.21,102.35,102.01,102.21,71787.0,87.0281,87.1473,86.8578,87.0281,71787.0
2015-10-14 15:00:00,102.18,102.64,102.16,102.47,95081.0,87.0026,87.3942,86.9855,87.2495,95081.0
2015-10-14 15:30:00,102.47,102.65,102.14,102.3,236563.0,87.2495,87.4028,86.9685,87.1047,236563.0
2015-10-15 09:30:00,102.64,102.64,100.52,101.5,138540.0,87.3942,87.3942,85.5891,86.4236,138540.0
2015-10-15 10:00:00,101.52,101.94,101.34,101.85,60105.0,86.4406,86.7982,86.2873,86.7216,60105.0
2015-10-15 10:30:00,101.84,102.07,101.39,101.45,73807.0,86.7131,86.9089,86.3299,86.381,73807.0
2015-10-15 11:00:00,101.44,101.45,100.53,100.74,128454.0,86.3725,86.381,85.5977,85.7765,128454.0
2015-10-15 11:30:00,100.74,100.76,99.9,100.06,81247.0,85.7765,85.7935,85.0612,85.1975,81247.0
2015-10-15 12:00:00,100.07,100.43,100.04,100.29,50576.0,85.206,85.5125,85.1804,85.3933,50576.0
2015-10-15 12:30:00,100.31,100.67,100.19,100.52,121251.0,85.4103,85.7169,85.3082,85.5891,121251.0
2015-10-15 13:00:00,100.54,101.0,100.47,100.82,100842.0,85.6062,85.9978,85.5466,85.8446,100842.0
2015-10-15 13:30:00,100.82,101.18,100.8,101.05,78428.0,85.8446,86.1511,85.8275,86.0404,78428.0
2015-10-15 14:00:00,101.08,101.69,101.04,101.63,85535.0,86.066,86.5854,86.0319,86.5343,85535.0
2015-10-15 14:30:00,101.64,102.17,101.64,102.08,81127.0,86.5428,86.9941,86.5428,86.9174,81127.0
2015-10-15 15:00:00,102.08,102.5,102.04,102.43,117170.0,86.9174,87.275,86.8834,87.2154,117170.0
2015-10-15 15:30:00,102.4,102.46,102.24,102.35,195236.0,87.1899,87.241,87.0537,87.1473,195236.0
2015-10-16 09:30:00,102.04,102.1,99.84,100.63,253564.0,86.8834,86.9345,85.0101,85.6828,253564.0
2015-10-16 10:00:00,100.66,100.84,99.87,100.08,136335.0,85.7083,85.8616,85.0357,85.2145,136335.0
2015-10-16 10:30:00,100.11,100.4,99.61,99.73,97779.0,85.24,85.487,84.8143,84.9165,97779.0
2015-10-16 11:00:00,99.74,100.38,99.72,100.18,81423.0,84.925,85.4699,84.908,85.2996,81423.0
2015-10-16 11:30:00,100.22,101.05,100.15,100.92,49928.0,85.3337,86.0404,85.2741,85.9297,49928.0
2015-10-16 12:00:00,100.91,100.97,100.22,100.29,51072.0,85.9212,85.9723,85.3337,85.3933,51072.0
2015-10-16 12:30:00,100.28,100.35,100.02,100.1,39450.0,85.3848,85.4444,85.1634,85.2315,39450.0
2015-10-16 13:00:00,100.12,100.18,99.96,100.01,36932.0,85.2486,85.2996,85.1123,85.1549,36932.0
2015-10-16 13:30:00,100.02,100.14,99.79,99.84,55720.0,85.1634,85.2656,84.9676,85.0101,55720.0
2015-10-16 14:00:00,99.84,100.2,99.65,100.14,62518.0,85.0101,85.3167,84.8484,85.2656,62518.0
2015-10-16 14:30:00,100.16,100.48,100.13,100.46,64338.0,85.2826,85.5551,85.2571,85.5381,64338.0
2015-10-16 15:00:00,100.47,100.51,100.18,100.42,73590.0,85.5466,85.5806,85.2996,85.504,73590.0
2015-10-16 15:30:00,100.42,100.65,100.36,100.6,262502.0,85.504,85.6998,85.4529,85.6573,262502.0
2015-10-19 09:30:00,100.19,100.37,99.57,100.15,67133.0,85.3082,85.4614,84.7802,85.2741,67133.0
2015-10-19 10:00:00,100.21,100.3,99.95,100.27,54858.0,85.3252,85.4018,85.1038,85.3763,54858.0
2015-10-19 10:30:00,100.27,100.27,99.74,99.79,70445.0,85.3763,85.3763,84.925,84.9676,70445.0
2015-10-19 11:00:00,99.81,99.81,99.32,99.36,65286.0,84.9846,84.9846,84.5674,84.6014,65286.0
2015-10-19 11:30:00,99.35,99.99,99.35,99.86,39161.0,84.5929,85.1379,84.5929,85.0272,39161.0
2015-10-19 12:00:00,99.86,99.97,99.81,99.94,23908.0,85.0272,85.1208,84.9846,85.0953,23908.0
2015-10-19 12:30:00,99.94,100.05,99.89,100.0,22139.0,85.0953,85.189,85.0527,85.1464,22139.0
2015-10-19 13:00:00,100.01,100.05,99.84,99.9,61705.0,85.1549,85.189,85.0101,85.0612,61705.0
2015-10-19 13:30:00,99.88,99.98,99.82,99.83,58646.0,85.0442,85.1293,84.9931,85.0016,58646.0
2015-10-19 14:00:00,99.87,99.93,99.73,99.88,59062.0,85.0357,85.0868,84.9165,85.0442,59062.0
2015-10-19 14:30:00,99.85,100.01,99.77,99.88,53139.0,85.0187,85.1549,84.9505,85.0442,53139.0
2015-10-19 15:00:00,99.87,100.1,99.79,100.01,156919.0,85.0357,85.2315,84.9676,85.1549,156919.0
2015-10-19 15:30:00,100.01,100.1,99.9,100.08,138170.0,85.1549,85.2315,85.0612,85.2145,138170.0
2015-10-20 09:30:00,99.34,100.83,98.37,100.55,332147.0,84.5844,85.8531,83.7585,85.6147,332147.0
2015-10-20 10:00:00,100.61,101.28,100.28,101.12,139415.0,85.6658,86.2363,85.3848,86.1,139415.0
2015-10-20 10:30:00,101.13,102.39,101.12,101.52,188445.0,86.1085,87.1814,86.1,86.4406,188445.0
2015-10-20 11:00:00,101.54,101.85,101.14,101.77,291145.0,86.4576,86.7216,86.117,86.6535,291145.0
2015-10-20 11:30:00,101.8,102.09,101.37,101.82,133809.0,86.679,86.9259,86.3129,86.696,133809.0
2015-10-20 12:00:00,101.84,102.2,101.63,102.19,75927.0,86.7131,87.0196,86.5343,87.0111,75927.0
2015-10-20 12:30:00,102.17,102.44,102.01,102.17,81982.0,86.9941,87.2239,86.8578,86.9941,81982.0
2015-10-20 13:00:00,102.18,102.35,102.04,102.15,44165.0,87.0026,87.1473,86.8834,86.977,44165.0
2015-10-20 13:30:00,102.14,102.34,101.95,102.21,53175.0,86.9685,87.1388,86.8067,87.0281,53175.0
2015-10-20 14:00:00,102.2,102.37,102.04,102.3,114560.0,87.0196,87.1643,86.8834,87.1047,114560.0
2015-10-20 14:30:00,102.32,102.82,102.2,102.79,157473.0,87.1218,87.5475,87.0196,87.522,157473.0
2015-10-20 15:00:00,102.79,102.85,102.34,102.36,143723.0,87.522,87.573,87.1388,87.1558,143723.0
2015-10-20 15:30:00,102.37,102.39,101.95,102.16,182514.0,87.1643,87.1814,86.8067,86.9855,182514.0
2015-10-21 09:30:00,102.5,102.65,101.83,102.13,190817.0,87.275,87.4028,86.7046,86.96,190817.0
2015-10-21 10:00:00,102.03,102.45,101.96,102.23,128093.0,86.8748,87.2325,86.8152,87.0451,128093.0
2015-10-21 10:30:00,102.22,102.44,101.78,102.41,87530.0,87.0366,87.2239,86.662,87.1984,87530.0
2015-10-21 11:00:00,102.44,103.41,102.42,103.4,109206.0,87.2239,88.0499,87.2069,88.0414,109206.0
2015-10-21 11:30:00,103.42,103.66,103.18,103.63,93562.0,88.0584,88.2627,87.854,88.2372,93562.0
2015-10-21 12:00:00,103.59,104.2,103.51,103.94,82417.0,88.2031,88.7225,88.135,88.5011,82417.0
2015-10-21 12:30:00,103.95,104.63,103.8,104.24,74863.0,88.5097,89.0887,88.3819,88.7566,74863.0
2015-10-21 13:00:00,104.22,104.22,103.32,103.32,63006.0,88.7396,88.7396,87.9732,87.9732,63006.0
2015-10-21 13:30:00,103.29,103.59,103.11,103.32,87186.0,87.9477,88.2031,87.7944,87.9732,87186.0
2015-10-21 14:00:00,103.3,103.31,102.06,102.18,114235.0,87.9562,87.9647,86.9004,87.0026,114235.0
2015-10-21 14:30:00,102.18,102.53,102.1,102.18,109042.0,87.0026,87.3006,86.9345,87.0026,109042.0
2015-10-21 15:00:00,102.18,102.34,101.64,102.0,161072.0,87.0026,87.1388,86.5428,86.8493,161072.0
2015-10-21 15:30:00,101.98,101.98,101.45,101.76,369121.0,86.8323,86.8323,86.381,86.645,369121.0
2015-10-22 09:30:00,97.42,101.74,97.42,100.73,768008.0,82.9496,86.6279,82.9496,85.7679,768008.0
2015-10-22 10:00:00,100.8,102.52,100.01,101.62,413671.0,85.8275,87.2921,85.1549,86.5257,413671.0
2015-10-22 10:30:00,101.56,101.63,98.3,100.03,472087.0,86.4747,86.5343,83.6989,85.1719,472087.0
2015-10-22 11:00:00,100.09,100.68,99.82,100.64,327077.0,85.223,85.7254,84.9931,85.6913,327077.0
2015-10-22 11:30:00,100.68,101.58,100.41,100.9,258568.0,85.7254,86.4917,85.4955,85.9127,258568.0
2015-10-22 12:00:00,100.89,101.09,100.45,100.9,252966.0,85.9042,86.0745,85.5295,85.9127,252966.0
2015-10-22 12:30:00,100.87,101.25,100.4,100.56,221860.0,85.8872,86.2107,85.487,85.6232,221860.0
2015-10-22 13:00:00,100.55,101.05,100.12,100.16,170541.0,85.6147,86.0404,85.2486,85.2826,170541.0
2015-10-22 13:30:00,100.14,100.23,98.88,98.89,257809.0,85.2656,85.3422,84.1927,84.2013,257809.0
2015-10-22 14:00:00,98.87,100.11,98.55,99.92,257094.0,84.1842,85.24,83.9118,85.0783,257094.0
2015-10-22 14:30:00,99.89,100.69,99.89,100.53,201237.0,85.0527,85.7339,85.0527,85.5977,201237.0
2015-10-22 15:00:00,100.5,100.65,99.94,100.58,279023.0,85.5721,85.6998,85.0953,85.6402,279023.0
2015-10-22 15:30:00,100.53,100.91,100.45,100.77,610709.0,85.5977,85.9212,85.5295,85.802,610709.0
2015-10-23 09:30:00,101.51,102.07,101.11,101.36,239078.0,86.4321,86.9089,86.0915,86.3044,239078.0
2015-10-23 10:00:00,101.38,101.76,101.28,101.45,301916.0,86.3214,86.645,86.2363,86.381,301916.0
2015-10-23 10:30:00,101.49,102.01,101.34,101.98,177627.0,86.4151,86.8578,86.2873,86.8323,177627.0
2015-10-23 11:00:00,101.97,102.37,101.85,102.0,238283.0,86.8238,87.1643,86.7216,86.8493,238283.0
2015-10-23 11:30:00,102.0,102.32,101.5,101.87,127970.0,86.8493,87.1218,86.4236,86.7386,127970.0
2015-10-23 12:00:00,101.85,102.53,101.68,102.48,211099.0,86.7216,87.3006,86.5768,87.258,211099.0
2015-10-23 12:30:00,102.45,102.45,101.83,102.02,122428.0,87.2325,87.2325,86.7046,86.8663,122428.0
2015-10-23 13:00:00,101.98,102.47,101.7,102.4,71330.0,86.8323,87.2495,86.5939,87.1899,71330.0
2015-10-23 13:30:00,102.4,102.55,102.02,102.05,148271.0,87.1899,87.3176,86.8663,86.8919,148271.0
2015-10-23 14:00:00,102.01,102.47,101.9,102.45,151725.0,86.8578,87.2495,86.7642,87.2325,151725.0
2015-10-23 14:30:00,102.45,103.1,102.33,102.83,181517.0,87.2325,87.7859,87.1303,87.556,181517.0
2015-10-23 15:00:00,102.84,103.12,102.58,102.89,166501.0,87.5645,87.8029,87.3432,87.6071,166501.0
2015-10-23 15:30:00,102.9,103.14,102.78,103.07,386899.0,87.6156,87.82,87.5134,87.7604,386899.0
2015-10-26 09:30:00,102.81,103.34,101.6,101.62,148581.0,87.539,87.9903,86.5087,86.5257,148581.0
2015-10-26 10:00:00,101.61,102.0,101.27,101.88,95167.0,86.5172,86.8493,86.2277,86.7471,95167.0
2015-10-26 10:30:00,101.84,102.09,101.13,101.59,123927.0,86.7131,86.9259,86.1085,86.5002,123927.0
2015-10-26 11:00:00,101.6,101.96,101.58,101.79,134107.0,86.5087,86.8152,86.4917,86.6705,134107.0
2015-10-26 11:30:00,101.8,101.97,101.57,101.61,80120.0,86.679,86.8238,86.4832,86.5172,80120.0
2015-10-26 12:00:00,101.6,101.96,101.53,101.96,44008.0,86.5087,86.8152,86.4491,86.8152,44008.0
2015-10-26 12:30:00,101.95,102.12,101.71,102.04,74025.0,86.8067,86.9515,86.6024,86.8834,74025.0
2015-10-26 13:00:00,102.04,102.14,101.78,102.14,64118.0,86.8834,86.9685,86.662,86.9685,64118.0
2015-10-26 13:30:00,102.14,102.28,101.79,101.79,36695.0,86.9685,87.0877,86.6705,86.6705,36695.0
2015-10-26 14:00:00,101.8,101.94,101.78,101.83,73966.0,86.679,86.7982,86.662,86.7046,73966.0
2015-10-26 14:30:00,101.83,101.99,101.8,101.99,81132.0,86.7046,86.8408,86.679,86.8408,81132.0
2015-10-26 15:00:00,102.02,102.12,101.85,101.94,84611.0,86.8663,86.9515,86.7216,86.7982,84611.0
2015-10-26 15:30:00,101.94,101.97,101.63,101.8,245386.0,86.7982,86.8238,86.5343,86.679,245386.0
2015-10-27 09:30:00,100.53,100.53,99.1,100.33,187222.0,85.5977,85.5977,84.3801,85.4274,187222.0
2015-10-27 10:00:00,100.32,100.8,99.68,100.33,80606.0,85.4188,85.8275,84.8739,85.4274,80606.0
2015-10-27 10:30:00,100.32,100.72,99.87,100.69,93665.0,85.4188,85.7594,85.0357,85.7339,93665.0
2015-10-27 11:00:00,100.69,101.26,100.41,101.02,62101.0,85.7339,86.2192,85.4955,86.0149,62101.0
2015-10-27 11:30:00,101.04,101.55,100.82,100.94,84124.0,86.0319,86.4661,85.8446,85.9468,84124.0
2015-10-27 12:00:00,100.94,101.22,100.87,101.14,50223.0,85.9468,86.1852,85.8872,86.117,50223.0
2015-10-27 12:30:00,101.13,101.24,100.64,100.67,42758.0,86.1085,86.2022,85.6913,85.7169,42758.0
2015-10-27 13:00:00,100.65,100.66,100.39,100.61,60955.0,85.6998,85.7083,85.4784,85.6658,60955.0
2015-10-27 13:30:00,100.61,100.67,100.39,100.67,66043.0,85.6658,85.7169,85.4784,85.7169,66043.0
2015-10-27 14:00:00,100.64,100.89,100.5,100.88,49212.0,85.6913,85.9042,85.5721,85.8957,49212.0
2015-10-27 14:30:00,100.89,101.16,100.85,101.08,77578.0,85.9042,86.1341,85.8701,86.066,77578.0
2015-10-27 15:00:00,101.06,101.58,101.04,101.44,110808.0,86.0489,86.4917,86.0319,86.3725,110808.0
2015-10-27 15:30:00,101.46,101.58,101.15,101.49,225006.0,86.3895,86.4917,86.1256,86.4151,225006.0
2015-10-28 09:30:00,101.93,103.09,99.38,102.95,112461.0,86.7897,87.7774,84.6185,87.6582,112461.0
2015-10-28 10:00:00,102.98,104.0,102.8,102.84,105690.0,87.6837,88.5522,87.5305,87.5645,105690.0
2015-10-28 10:30:00,102.83,103.45,102.71,103.39,75342.0,87.556,88.0839,87.4538,88.0328,75342.0
2015-10-28 11:00:00,103.4,103.57,102.86,103.28,89299.0,88.0414,88.1861,87.5816,87.9392,89299.0
2015-10-28 11:30:00,103.29,103.58,103.04,103.25,75855.0,87.9477,88.1946,87.7348,87.9136,75855.0
2015-10-28 12:00:00,103.22,103.39,103.01,103.18,60341.0,87.8881,88.0328,87.7093,87.854,60341.0
2015-10-28 12:30:00,103.2,103.21,102.68,102.78,56245.0,87.8711,87.8796,87.4283,87.5134,56245.0
2015-10-28 13:00:00,102.75,103.0,102.34,102.37,50766.0,87.4879,87.7008,87.1388,87.1643,50766.0
2015-10-28 13:30:00,102.36,103.43,102.32,103.4,47013.0,87.1558,88.0669,87.1218,88.0414,47013.0
2015-10-28 14:00:00,103.42,103.5,101.29,102.14,84625.0,88.0584,88.1265,86.2448,86.9685,84625.0
2015-10-28 14:30:00,102.14,102.78,101.87,102.59,79178.0,86.9685,87.5134,86.7386,87.3517,79178.0
2015-10-28 15:00:00,102.6,103.07,102.4,102.68,73524.0,87.3602,87.7604,87.1899,87.4283,73524.0
2015-10-28 15:30:00,102.7,103.02,102.53,102.97,137065.0,87.4453,87.7178,87.3006,87.6752,137065.0
2015-10-29 09:30:00,102.64,103.83,102.33,103.41,97799.0,87.3942,88.4075,87.1303,88.0499,97799.0
2015-10-29 10:00:00,103.41,104.07,103.13,103.83,135902.0,88.0499,88.6118,87.8115,88.4075,135902.0
2015-10-29 10:30:00,103.86,103.89,102.83,103.2,71793.0,88.433,88.4586,87.556,87.8711,71793.0
2015-10-29 11:00:00,103.16,103.65,102.95,103.53,40677.0,87.837,88.2542,87.6582,88.152,40677.0
2015-10-29 11:30:00,103.58,103.9,103.4,103.87,37150.0,88.1946,88.4671,88.0414,88.4415,37150.0
2015-10-29 12:00:00,103.84,104.02,103.54,103.92,95487.0,88.416,88.5693,88.1606,88.4841,95487.0
2015-10-29 12:30:00,103.92,103.92,103.56,103.63,35295.0,88.4841,88.4841,88.1776,88.2372,35295.0
2015-10-29 13:00:00,103.66,103.9,103.56,103.59,45346.0,88.2627,88.4671,88.1776,88.2031,45346.0
2015-10-29 13:30:00,103.6,103.65,103.41,103.62,86532.0,88.2116,88.2542,88.0499,88.2287,86532.0
2015-10-29 14:00:00,103.61,103.78,103.4,103.42,74844.0,88.2202,88.3649,88.0414,88.0584,74844.0
2015-10-29 14:30:00,103.39,104.04,103.39,104.03,79366.0,88.0328,88.5863,88.0328,88.5778,79366.0
2015-10-29 15:00:00,104.03,104.6,103.9,104.5,128291.0,88.5778,89.0631,88.4671,88.978,128291.0
2015-10-29 15:30:00,104.51,104.61,104.31,104.5,219274.0,88.9865,89.0716,88.8162,88.978,219274.0
2015-10-30 09:30:00,104.74,105.62,104.45,104.88,101802.0,89.1823,89.9316,88.9354,89.3015,101802.0
2015-10-30 10:00:00,104.91,105.14,104.36,104.5,128389.0,89.3271,89.5229,88.8588,88.978,128389.0
2015-10-30 10:30:00,104.49,104.76,104.32,104.76,61019.0,88.9695,89.1993,88.8247,89.1993,61019.0
2015-10-30 11:00:00,104.77,104.86,104.16,104.86,64392.0,89.2079,89.2845,88.6885,89.2845,64392.0
2015-10-30 11:30:00,104.83,104.92,104.34,104.64,52801.0,89.2589,89.3356,88.8417,89.0972,52801.0
2015-10-30 12:00:00,104.62,105.02,104.62,104.74,49693.0,89.0801,89.4207,89.0801,89.1823,49693.0
2015-10-30 12:30:00,104.66,105.13,104.64,105.04,42185.0,89.1142,89.5144,89.0972,89.4378,42185.0
2015-10-30 13:00:00,105.0,105.09,104.79,105.02,61822.0,89.4037,89.4803,89.2249,89.4207,61822.0
2015-10-30 13:30:00,105.01,105.4,104.93,105.26,55915.0,89.4122,89.7443,89.3441,89.6251,55915.0
2015-10-30 14:00:00,105.24,105.33,104.83,104.9,43480.0,89.608,89.6847,89.2589,89.3186,43480.0
2015-10-30 14:30:00,104.87,105.0,104.64,104.74,52445.0,89.293,89.4037,89.0972,89.1823,52445.0
2015-10-30 15:00:00,104.73,105.23,104.62,104.92,65145.0,89.1738,89.5995,89.0801,89.3356,65145.0
2015-10-30 15:30:00,104.92,105.21,104.67,104.67,125555.0,89.3356,89.5825,89.1227,89.1227,125555.0
2015-11-02 09:30:00,104.59,105.23,104.22,104.44,46906.0,89.0546,89.5995,88.7396,88.9269,46906.0
2015-11-02 10:00:00,104.4,104.94,104.11,104.78,60689.0,88.8928,89.3526,88.6459,89.2164,60689.0
2015-11-02 10:30:00,104.72,105.15,104.63,104.99,70377.0,89.1653,89.5314,89.0887,89.3952,70377.0
2015-11-02 11:00:00,104.97,105.16,104.76,105.0,51844.0,89.3782,89.5399,89.1993,89.4037,51844.0
2015-11-02 11:30:00,105.02,105.3,104.76,105.02,45311.0,89.4207,89.6591,89.1993,89.4207,45311.0
2015-11-02 12:00:00,105.01,105.47,104.97,105.4,33969.0,89.4122,89.8039,89.3782,89.7443,33969.0
2015-11-02 12:30:00,105.45,105.93,105.32,105.87,67162.0,89.7869,90.1956,89.6762,90.1445,67162.0
2015-11-02 13:00:00,105.87,106.39,105.8,106.25,82226.0,90.1445,90.5872,90.0849,90.468,82226.0
2015-11-02 13:30:00,106.26,106.44,106.12,106.34,47974.0,90.4765,90.6298,90.3573,90.5447,47974.0
2015-11-02 14:00:00,106.34,106.53,106.31,106.36,46217.0,90.5447,90.7064,90.5191,90.5617,46217.0
2015-11-02 14:30:00,106.37,106.82,106.23,106.71,89359.0,90.5702,90.9534,90.451,90.8597,89359.0
2015-11-02 15:00:00,106.77,107.18,106.61,107.15,87955.0,90.9108,91.2599,90.7746,91.2343,87955.0
2015-11-02 15:30:00,107.15,107.16,106.72,106.8,220639.0,91.2343,91.2429,90.8682,90.9363,220639.0
2015-11-03 09:30:00,106.44,107.23,105.97,106.24,81705.0,90.6298,91.3025,90.2296,90.4595,81705.0
2015-11-03 10:00:00,106.2,106.84,105.86,106.41,93749.0,90.4255,90.9704,90.136,90.6043,93749.0
2015-11-03 10:30:00,106.37,106.46,105.92,105.99,62874.0,90.5702,90.6468,90.187,90.2466,62874.0
2015-11-03 11:00:00,105.97,106.47,105.81,106.28,46753.0,90.2296,90.6553,90.0934,90.4936,46753.0
2015-11-03 11:30:00,106.28,107.23,106.28,107.16,64741.0,90.4936,91.3025,90.4936,91.2429,64741.0
2015-11-03 12:00:00,107.15,107.3,106.89,107.18,46520.0,91.2343,91.3621,91.013,91.2599,46520.0
2015-11-03 12:30:00,107.18,107.31,107.02,107.02,44770.0,91.2599,91.3706,91.1237,91.1237,44770.0
2015-11-03 13:00:00,107.05,107.4,106.8,107.2,60596.0,91.1492,91.4472,90.9363,91.2769,60596.0
2015-11-03 13:30:00,107.2,107.36,107.07,107.11,42124.0,91.2769,91.4132,91.1662,91.2003,42124.0
2015-11-03 14:00:00,107.09,107.75,107.08,107.72,66189.0,91.1833,91.7452,91.1747,91.7197,66189.0
2015-11-03 14:30:00,107.71,107.83,107.55,107.68,43418.0,91.7112,91.8133,91.5749,91.6856,43418.0
2015-11-03 15:00:00,107.71,107.73,107.43,107.57,60074.0,91.7112,91.7282,91.4728,91.592,60074.0
2015-11-03 15:30:00,107.56,107.58,107.02,107.13,147080.0,91.5834,91.6005,91.1237,91.2173,147080.0
2015-11-04 09:30:00,107.3,108.0,106.5,106.83,123239.0,91.3621,91.9581,90.6809,90.9619,123239.0
2015-11-04 10:00:00,106.89,107.66,106.78,107.37,98587.0,91.013,91.6686,90.9193,91.4217,98587.0
2015-11-04 10:30:00,107.41,107.78,106.92,107.28,89599.0,91.4557,91.7708,91.0385,91.345,89599.0
2015-11-04 11:00:00,107.15,107.27,106.51,106.52,75480.0,91.2343,91.3365,90.6894,90.6979,75480.0
2015-11-04 11:30:00,106.59,106.81,106.3,106.56,87178.0,90.7575,90.9448,90.5106,90.732,87178.0
2015-11-04 12:00:00,106.57,106.78,106.45,106.65,37875.0,90.7405,90.9193,90.6383,90.8086,37875.0
2015-11-04 12:30:00,106.61,106.61,106.31,106.38,46493.0,90.7746,90.7746,90.5191,90.5787,46493.0
2015-11-04 13:00:00,106.4,106.41,106.03,106.08,73940.0,90.5957,90.6043,90.2807,90.3233,73940.0
2015-11-04 13:30:00,106.11,106.24,105.95,106.03,110630.0,90.3488,90.4595,90.2126,90.2807,110630.0
2015-11-04 14:00:00,106.03,106.13,105.9,106.0,39613.0,90.2807,90.3659,90.17,90.2552,39613.0
2015-11-04 14:30:00,106.03,106.21,105.9,106.08,82358.0,90.2807,90.434,90.17,90.3233,82358.0
2015-11-04 15:00:00,106.08,106.11,105.67,105.77,105652.0,90.3233,90.3488,89.9742,90.0593,105652.0
2015-11-04 15:30:00,105.78,105.86,105.63,105.8,212719.0,90.0678,90.136,89.9401,90.0849,212719.0
2015-11-05 09:30:00,105.68,106.5,105.57,105.87,41188.0,89.9827,90.6809,89.889,90.1445,41188.0
2015-11-05 10:00:00,105.84,105.94,104.22,104.27,86913.0,90.1189,90.2041,88.7396,88.7821,86913.0
2015-11-05 10:30:00,104.28,104.88,104.08,104.77,41309.0,88.7906,89.3015,88.6203,89.2079,41309.0
2015-11-05 11:00:00,104.73,105.26,104.63,105.05,50502.0,89.1738,89.6251,89.0887,89.4463,50502.0
2015-11-05 11:30:00,105.03,105.45,104.85,105.18,50036.0,89.4292,89.7869,89.276,89.557,50036.0
2015-11-05 12:00:00,105.2,105.68,105.15,105.64,32118.0,89.574,89.9827,89.5314,89.9486,32118.0
2015-11-05 12:30:00,105.65,105.88,105.56,105.71,54390.0,89.9571,90.153,89.8805,90.0082,54390.0
2015-11-05 13:00:00,105.73,105.93,105.57,105.57,65974.0,90.0253,90.1956,89.889,89.889,65974.0
2015-11-05 13:30:00,105.57,105.97,105.56,105.85,25035.0,89.889,90.2296,89.8805,90.1274,25035.0
2015-11-05 14:00:00,105.86,105.9,105.65,105.7,52114.0,90.136,90.17,89.9571,89.9997,52114.0
2015-11-05 14:30:00,105.7,105.95,105.63,105.95,57009.0,89.9997,90.2126,89.9401,90.2126,57009.0
2015-11-05 15:00:00,105.95,106.39,105.79,106.37,85810.0,90.2126,90.5872,90.0764,90.5702,85810.0
2015-11-05 15:30:00,106.34,106.43,106.05,106.19,151619.0,90.5447,90.6213,90.2977,90.4169,151619.0
2015-11-06 09:30:00,105.04,105.63,103.63,103.77,109895.0,89.975,90.4804,88.7673,88.8872,109895.0
2015-11-06 10:00:00,103.78,103.87,103.41,103.7,101821.0,88.8958,88.9728,88.5788,88.8272,101821.0
2015-11-06 10:30:00,103.79,104.41,103.72,104.08,99274.0,88.9043,89.4354,88.8444,89.1527,99274.0
2015-11-06 11:00:00,104.12,104.21,103.76,104.19,65202.0,89.187,89.2641,88.8786,89.247,65202.0
2015-11-06 11:30:00,104.2,104.81,104.2,104.6,85104.0,89.2555,89.778,89.2555,89.5982,85104.0
2015-11-06 12:00:00,104.61,104.76,104.42,104.55,31778.0,89.6067,89.7352,89.444,89.5553,31778.0
2015-11-06 12:30:00,104.54,104.62,104.31,104.53,30078.0,89.5468,89.6153,89.3497,89.5382,30078.0
2015-11-06 13:00:00,104.54,104.85,104.51,104.82,41640.0,89.5468,89.8123,89.5211,89.7866,41640.0
2015-11-06 13:30:00,104.82,104.83,104.53,104.62,67892.0,89.7866,89.7952,89.5382,89.6153,67892.0
2015-11-06 14:00:00,104.62,104.92,104.55,104.81,52238.0,89.6153,89.8723,89.5553,89.778,52238.0
2015-11-06 14:30:00,104.81,104.84,104.58,104.76,32084.0,89.778,89.8037,89.581,89.7352,32084.0
2015-11-06 15:00:00,104.81,104.81,104.62,104.64,57598.0,89.778,89.778,89.6153,89.6324,57598.0
2015-11-06 15:30:00,104.66,104.85,104.62,104.84,192895.0,89.6495,89.8123,89.6153,89.8037,192895.0
2015-11-09 09:30:00,104.62,105.17,103.6,104.06,51979.0,89.6153,90.0864,88.7416,89.1356,51979.0
2015-11-09 10:00:00,104.02,104.13,103.43,103.52,37773.0,89.1013,89.1956,88.596,88.673,37773.0
2015-11-09 10:30:00,103.48,103.62,103.39,103.57,133668.0,88.6388,88.7587,88.5617,88.7159,133668.0
2015-11-09 11:00:00,103.53,103.54,102.85,102.85,94731.0,88.6816,88.6902,88.0991,88.0991,94731.0
2015-11-09 11:30:00,102.84,103.1,102.65,102.7,39365.0,88.0906,88.3133,87.9278,87.9707,39365.0
2015-11-09 12:00:00,102.66,102.7,102.36,102.69,35633.0,87.9364,87.9707,87.6794,87.9621,35633.0
2015-11-09 12:30:00,102.67,102.91,102.59,102.74,31435.0,87.945,88.1505,87.8764,88.0049,31435.0
2015-11-09 13:00:00,102.75,102.81,102.3,102.56,48620.0,88.0135,88.0649,87.628,87.8507,48620.0
2015-11-09 13:30:00,102.53,102.86,102.52,102.71,60713.0,87.825,88.1077,87.8165,87.9792,60713.0
2015-11-09 14:00:00,102.69,102.86,102.55,102.73,61116.0,87.9621,88.1077,87.8422,87.9963,61116.0
2015-11-09 14:30:00,102.7,102.81,102.43,102.48,45733.0,87.9707,88.0649,87.7394,87.7822,45733.0
2015-11-09 15:00:00,102.45,102.53,102.25,102.49,95387.0,87.7565,87.825,87.5852,87.7908,95387.0
2015-11-09 15:30:00,102.5,102.86,102.47,102.61,230837.0,87.7993,88.1077,87.7736,87.8936,230837.0
2015-11-10 09:30:00,102.33,103.01,102.12,102.89,54490.0,87.6537,88.2362,87.4738,88.1334,54490.0
2015-11-10 10:00:00,102.86,102.96,101.84,101.97,37080.0,88.1077,88.1934,87.234,87.3453,37080.0
2015-11-10 10:30:00,101.96,102.04,101.52,101.94,33065.0,87.3368,87.4053,86.9599,87.3197,33065.0
2015-11-10 11:00:00,101.95,102.18,101.25,101.27,26201.0,87.3282,87.5252,86.7286,86.7457,26201.0
2015-11-10 11:30:00,101.29,101.91,101.29,101.84,49407.0,86.7629,87.294,86.7629,87.234,49407.0
2015-11-10 12:00:00,101.8,102.02,101.57,101.62,53190.0,87.1997,87.3882,87.0027,87.0455,53190.0
2015-11-10 12:30:00,101.58,101.85,101.47,101.71,32677.0,87.0113,87.2426,86.9171,87.1226,32677.0
2015-11-10 13:00:00,101.69,101.84,101.65,101.79,15080.0,87.1055,87.234,87.0712,87.1912,15080.0
2015-11-10 13:30:00,101.83,101.91,101.72,101.88,62487.0,87.2254,87.294,87.1312,87.2683,62487.0
2015-11-10 14:00:00,101.86,102.03,101.82,101.95,59940.0,87.2511,87.3967,87.2169,87.3282,59940.0
2015-11-10 14:30:00,101.93,102.22,101.87,102.14,159373.0,87.3111,87.5595,87.2597,87.491,159373.0
2015-11-10 15:00:00,102.12,102.26,102.07,102.15,82910.0,87.4738,87.5938,87.431,87.4995,82910.0
2015-11-10 15:30:00,102.16,102.35,102.05,102.21,128687.0,87.5081,87.6708,87.4139,87.5509,128687.0
2015-11-11 09:30:00,102.7,102.78,101.96,102.12,90179.0,87.9707,88.0392,87.3368,87.4738,90179.0
2015-11-11 10:00:00,102.23,102.31,101.92,102.15,47842.0,87.5681,87.6366,87.3025,87.4995,47842.0
2015-11-11 10:30:00,102.15,102.23,101.7,102.07,58178.0,87.4995,87.5681,87.1141,87.431,58178.0
2015-11-11 11:00:00,102.05,102.41,102.02,102.08,64000.0,87.4139,87.7222,87.3882,87.4396,64000.0
2015-11-11 11:30:00,102.13,102.43,101.96,102.34,83173.0,87.4824,87.7394,87.3368,87.6623,83173.0
2015-11-11 12:00:00,102.3,102.43,102.16,102.37,50367.0,87.628,87.7394,87.5081,87.688,50367.0
2015-11-11 12:30:00,102.37,102.84,102.32,102.67,41379.0,87.688,88.0906,87.6452,87.945,41379.0
2015-11-11 13:00:00,102.64,102.65,102.23,102.32,42791.0,87.9193,87.9278,87.5681,87.6452,42791.0
2015-11-11 13:30:00,102.35,102.68,102.12,102.41,45010.0,87.6708,87.9535,87.4738,87.7222,45010.0
2015-11-11 14:00:00,102.39,102.7,102.3,102.7,58967.0,87.7051,87.9707,87.628,87.9707,58967.0
2015-11-11 14:30:00,102.76,102.84,102.44,102.44,50470.0,88.022,88.0906,87.7479,87.7479,50470.0
2015-11-11 15:00:00,102.46,102.69,102.32,102.69,61909.0,87.7651,87.9621,87.6452,87.9621,61909.0
2015-11-11 15:30:00,102.69,102.77,102.47,102.56,186015.0,87.9621,88.0306,87.7736,87.8507,186015.0
2015-11-12 09:30:00,101.35,101.65,100.36,100.99,76694.0,86.8143,87.0712,85.9663,86.5059,76694.0
2015-11-12 10:00:00,100.97,101.08,100.68,100.91,73498.0,86.4888,86.583,86.2404,86.4374,73498.0
2015-11-12 10:30:00,100.88,101.83,100.8,101.73,79086.0,86.4117,87.2254,86.3432,87.1398,79086.0
2015-11-12 11:00:00,101.76,101.91,101.55,101.86,127909.0,87.1655,87.294,86.9856,87.2511,127909.0
2015-11-12 11:30:00,101.85,101.91,101.69,101.8,106204.0,87.2426,87.294,87.1055,87.1997,106204.0
2015-11-12 12:00:00,101.81,101.82,101.24,101.45,89402.0,87.2083,87.2169,86.72,86.8999,89402.0
2015-11-12 12:30:00,101.44,101.44,100.98,101.01,169149.0,86.8914,86.8914,86.4973,86.523,169149.0
2015-11-12 13:00:00,101.02,101.06,100.73,100.79,56881.0,86.5316,86.5659,86.2832,86.3346,56881.0
2015-11-12 13:30:00,100.83,100.91,100.59,100.63,74395.0,86.3688,86.4374,86.1633,86.1975,74395.0
2015-11-12 14:00:00,100.62,100.66,100.37,100.44,69898.0,86.189,86.2232,85.9748,86.0348,69898.0
2015-11-12 14:30:00,100.45,100.45,100.02,100.03,66741.0,86.0433,86.0433,85.675,85.6836,66741.0
2015-11-12 15:00:00,100.01,100.01,99.74,99.97,105303.0,85.6665,85.6665,85.4352,85.6322,105303.0
2015-11-12 15:30:00,99.97,100.0,99.15,99.31,344216.0,85.6322,85.6579,84.9298,85.0668,344216.0
2015-11-13 09:30:00,99.31,100.06,98.92,98.98,65087.0,85.0668,85.7093,84.7328,84.7842,65087.0
2015-11-13 10:00:00,99.03,99.34,98.69,98.81,69840.0,84.827,85.0925,84.5358,84.6386,69840.0
2015-11-13 10:30:00,98.76,99.78,98.64,99.78,76649.0,84.5957,85.4694,84.4929,85.4694,76649.0
2015-11-13 11:00:00,99.75,100.01,99.23,99.95,81899.0,85.4437,85.6665,84.9983,85.6151,81899.0
2015-11-13 11:30:00,99.9,100.22,99.71,100.22,42790.0,85.5722,85.8463,85.4095,85.8463,42790.0
2015-11-13 12:00:00,100.24,100.98,100.2,100.35,67545.0,85.8635,86.4973,85.8292,85.9577,67545.0
2015-11-13 12:30:00,100.38,100.71,100.09,100.7,52481.0,85.9834,86.2661,85.735,86.2575,52481.0
2015-11-13 13:00:00,100.68,100.72,100.07,100.34,40071.0,86.2404,86.2746,85.7178,85.9491,40071.0
2015-11-13 13:30:00,100.34,100.42,100.01,100.19,52340.0,85.9491,86.0177,85.6665,85.8206,52340.0
2015-11-13 14:00:00,100.19,100.43,100.19,100.3,82134.0,85.8206,86.0262,85.8206,85.9149,82134.0
2015-11-13 14:30:00,100.31,100.36,99.8,99.93,70138.0,85.9234,85.9663,85.4866,85.5979,70138.0
2015-11-13 15:00:00,99.9,100.07,99.83,99.96,108055.0,85.5722,85.7178,85.5123,85.6236,108055.0
2015-11-13 15:30:00,99.96,100.21,99.76,99.82,266372.0,85.6236,85.8378,85.4523,85.5037,266372.0
2015-11-16 09:30:00,99.83,100.85,99.51,100.7,77657.0,85.5123,86.386,85.2382,86.2575,77657.0
2015-11-16 10:00:00,100.67,100.82,99.88,100.68,31698.0,86.2318,86.3603,85.5551,86.2404,31698.0
2015-11-16 10:30:00,100.63,100.86,100.4,100.51,22162.0,86.1975,86.3945,86.0005,86.0947,22162.0
2015-11-16 11:00:00,100.54,100.79,100.42,100.42,41615.0,86.1204,86.3346,86.0177,86.0177,41615.0
2015-11-16 11:30:00,100.5,101.08,100.5,100.87,25934.0,86.0862,86.583,86.0862,86.4031,25934.0
2015-11-16 12:00:00,100.92,101.33,100.89,101.16,20121.0,86.4459,86.7971,86.4202,86.6515,20121.0
2015-11-16 12:30:00,101.2,101.45,101.12,101.18,23212.0,86.6858,86.8999,86.6173,86.6687,23212.0
2015-11-16 13:00:00,101.17,101.86,101.16,101.7,34085.0,86.6601,87.2511,86.6515,87.1141,34085.0
2015-11-16 13:30:00,101.75,101.79,101.53,101.63,16627.0,87.1569,87.1912,86.9685,87.0541,16627.0
2015-11-16 14:00:00,101.7,101.75,101.57,101.62,54376.0,87.1141,87.1569,87.0027,87.0455,54376.0
2015-11-16 14:30:00,101.61,101.77,101.47,101.53,40931.0,87.037,87.174,86.9171,86.9685,40931.0
2015-11-16 15:00:00,101.54,101.96,101.47,101.82,32373.0,86.977,87.3368,86.9171,87.2169,32373.0
2015-11-16 15:30:00,101.84,101.98,101.65,101.93,92635.0,87.234,87.3539,87.0712,87.3111,92635.0
2015-11-17 09:30:00,101.95,102.33,101.15,101.97,39265.0,87.3282,87.6537,86.643,87.3453,39265.0
2015-11-17 10:00:00,102.06,102.12,101.19,101.89,56643.0,87.4224,87.4738,86.6772,87.2768,56643.0
2015-11-17 10:30:00,101.87,102.59,101.76,102.09,70354.0,87.2597,87.8764,87.1655,87.4481,70354.0
2015-11-17 11:00:00,102.07,102.18,101.77,102.04,62755.0,87.431,87.5252,87.174,87.4053,62755.0
2015-11-17 11:30:00,102.01,102.41,101.89,102.33,43653.0,87.3796,87.7222,87.2768,87.6537,43653.0
2015-11-17 12:00:00,102.38,102.53,101.69,101.72,33416.0,87.6965,87.825,87.1055,87.1312,33416.0
2015-11-17 12:30:00,101.71,101.72,101.11,101.57,73679.0,87.1226,87.1312,86.6087,87.0027,73679.0
2015-11-17 13:00:00,101.58,101.66,100.89,100.91,31445.0,87.0113,87.0798,86.4202,86.4374,31445.0
2015-11-17 13:30:00,100.9,101.4,100.82,101.4,42824.0,86.4288,86.8571,86.3603,86.8571,42824.0
2015-11-17 14:00:00,101.34,101.71,101.0,101.0,49122.0,86.8057,87.1226,86.5145,86.5145,49122.0
2015-11-17 14:30:00,101.02,101.26,100.91,101.25,26680.0,86.5316,86.7372,86.4374,86.7286,26680.0
2015-11-17 15:00:00,101.22,101.24,100.8,101.08,57836.0,86.7029,86.72,86.3432,86.583,57836.0
2015-11-17 15:30:00,101.04,101.2,100.82,100.87,133759.0,86.5487,86.6858,86.3603,86.4031,133759.0
2015-11-18 09:30:00,101.5,102.24,101.27,101.69,50021.0,86.9428,87.5766,86.7457,87.1055,50021.0
2015-11-18 10:00:00,101.7,102.1,101.57,101.57,32000.0,87.1141,87.4567,87.0027,87.0027,32000.0
2015-11-18 10:30:00,101.61,101.8,101.28,101.67,33574.0,87.037,87.1997,86.7543,87.0884,33574.0
2015-11-18 11:00:00,101.65,101.91,101.4,101.87,46860.0,87.0712,87.294,86.8571,87.2597,46860.0
2015-11-18 11:30:00,101.88,102.1,101.8,101.88,66893.0,87.2683,87.4567,87.1997,87.2683,66893.0
2015-11-18 12:00:00,101.85,101.92,101.65,101.7,38474.0,87.2426,87.3025,87.0712,87.1141,38474.0
2015-11-18 12:30:00,101.68,101.95,101.46,101.9,38955.0,87.0969,87.3282,86.9085,87.2854,38955.0
2015-11-18 13:00:00,101.89,102.07,101.72,101.73,33009.0,87.2768,87.431,87.1312,87.1398,33009.0
2015-11-18 13:30:00,101.68,101.77,101.31,101.31,26487.0,87.0969,87.174,86.78,86.78,26487.0
2015-11-18 14:00:00,101.36,102.08,101.26,101.74,64432.0,86.8228,87.4396,86.7372,87.1483,64432.0
2015-11-18 14:30:00,101.77,102.06,101.54,102.02,43124.0,87.174,87.4224,86.977,87.3882,43124.0
2015-11-18 15:00:00,102.05,102.32,102.03,102.27,53613.0,87.4139,87.6452,87.3967,87.6023,53613.0
2015-11-18 15:30:00,102.27,102.68,102.25,102.55,174752.0,87.6023,87.9535,87.5852,87.8422,174752.0
2015-11-19 09:30:00,102.51,102.82,101.99,102.63,38202.0,87.8079,88.0734,87.3625,87.9107,38202.0
2015-11-19 10:00:00,102.75,102.82,102.31,102.69,45513.0,88.0135,88.0734,87.6366,87.9621,45513.0
2015-11-19 10:30:00,102.75,103.37,102.65,103.03,69374.0,88.0135,88.5446,87.9278,88.2533,69374.0
2015-11-19 11:00:00,102.98,103.33,102.97,103.24,50911.0,88.2105,88.5103,88.2019,88.4332,50911.0
2015-11-19 11:30:00,103.2,103.29,102.96,103.02,42241.0,88.3989,88.476,88.1934,88.2448,42241.0
2015-11-19 12:00:00,103.03,103.42,103.03,103.35,24289.0,88.2533,88.5874,88.2533,88.5274,24289.0
2015-11-19 12:30:00,103.33,104.03,103.3,103.98,44991.0,88.5103,89.1099,88.4846,89.0671,44991.0
2015-11-19 13:00:00,103.95,104.03,103.85,103.95,73256.0,89.0414,89.1099,88.9557,89.0414,73256.0
2015-11-19 13:30:00,103.92,103.95,103.43,103.48,45519.0,89.0157,89.0414,88.596,88.6388,45519.0
2015-11-19 14:00:00,103.48,103.59,103.27,103.27,30371.0,88.6388,88.733,88.4589,88.4589,30371.0
2015-11-19 14:30:00,103.31,103.75,103.27,103.66,31948.0,88.4932,88.8701,88.4589,88.793,31948.0
2015-11-19 15:00:00,103.66,103.74,103.48,103.67,47124.0,88.793,88.8615,88.6388,88.8015,47124.0
2015-11-19 15:30:00,103.68,103.81,103.45,103.73,204124.0,88.8101,88.9215,88.6131,88.8529,204124.0
2015-11-20 09:30:00,104.26,104.83,104.1,104.83,83330.0,89.3069,89.7952,89.1699,89.7952,83330.0
2015-11-20 10:00:00,104.82,105.19,104.57,104.93,59069.0,89.7866,90.1035,89.5725,89.8808,59069.0
2015-11-20 10:30:00,104.94,105.24,104.64,104.71,58621.0,89.8894,90.1464,89.6324,89.6924,58621.0
2015-11-20 11:00:00,104.73,104.95,104.73,104.83,38836.0,89.7095,89.898,89.7095,89.7952,38836.0
2015-11-20 11:30:00,104.82,104.86,104.62,104.73,21227.0,89.7866,89.8209,89.6153,89.7095,21227.0
2015-11-20 12:00:00,104.69,104.75,104.33,104.41,23550.0,89.6752,89.7266,89.3669,89.4354,23550.0
2015-11-20 12:30:00,104.41,104.75,104.16,104.2,41591.0,89.4354,89.7266,89.2213,89.2555,41591.0
2015-11-20 13:00:00,104.21,104.29,103.98,104.09,46073.0,89.2641,89.3326,89.0671,89.1613,46073.0
2015-11-20 13:30:00,104.07,104.13,103.89,103.94,28700.0,89.1442,89.1956,88.99,89.0328,28700.0
2015-11-20 14:00:00,103.98,104.21,103.89,103.91,44470.0,89.0671,89.2641,88.99,89.0071,44470.0
2015-11-20 14:30:00,103.9,103.97,103.72,103.74,24086.0,88.9985,89.0585,88.8444,88.8615,24086.0
2015-11-20 15:00:00,103.78,103.81,103.49,103.59,47496.0,88.8958,88.9215,88.6473,88.733,47496.0
2015-11-20 15:30:00,103.61,103.82,103.57,103.76,161923.0,88.7501,88.93,88.7159,88.8786,161923.0
2015-11-23 09:30:00,103.54,104.63,103.54,104.24,33567.0,88.6902,89.6238,88.6902,89.2898,33567.0
2015-11-23 10:00:00,104.22,104.52,103.9,104.47,61289.0,89.2727,89.5296,88.9985,89.4868,61289.0
2015-11-23 10:30:00,104.51,104.54,104.05,104.27,36321.0,89.5211,89.5468,89.127,89.3155,36321.0
2015-11-23 11:00:00,104.26,104.35,103.62,103.65,154480.0,89.3069,89.384,88.7587,88.7844,154480.0
2015-11-23 11:30:00,103.66,103.8,103.6,103.67,78191.0,88.793,88.9129,88.7416,88.8015,78191.0
2015-11-23 12:00:00,103.64,103.67,103.33,103.46,22419.0,88.7758,88.8015,88.5103,88.6217,22419.0
2015-11-23 12:30:00,103.42,103.63,103.35,103.6,33634.0,88.5874,88.7673,88.5274,88.7416,33634.0
2015-11-23 13:00:00,103.6,103.64,103.36,103.37,33554.0,88.7416,88.7758,88.536,88.5446,33554.0
2015-11-23 13:30:00,103.4,103.54,103.33,103.42,42605.0,88.5703,88.6902,88.5103,88.5874,42605.0
2015-11-23 14:00:00,103.42,103.43,103.13,103.16,48468.0,88.5874,88.596,88.339,88.3647,48468.0
2015-11-23 14:30:00,103.12,103.2,102.95,103.08,32809.0,88.3304,88.3989,88.1848,88.2962,32809.0
2015-11-23 15:00:00,103.1,103.37,103.1,103.36,49961.0,88.3133,88.5446,88.3133,88.536,49961.0
2015-11-23 15:30:00,103.35,103.45,103.27,103.31,135279.0,88.5274,88.6131,88.4589,88.4932,135279.0
2015-11-24 09:30:00,102.76,104.0,102.7,103.73,57339.0,88.022,89.0842,87.9707,88.8529,57339.0
2015-11-24 10:00:00,103.64,103.85,103.38,103.39,36904.0,88.7758,88.9557,88.5531,88.5617,36904.0
2015-11-24 10:30:00,103.38,103.48,103.05,103.19,56568.0,88.5531,88.6388,88.2705,88.3904,56568.0
2015-11-24 11:00:00,103.2,103.97,103.14,103.85,38282.0,88.3989,89.0585,88.3475,88.9557,38282.0
2015-11-24 11:30:00,103.88,104.02,103.62,103.81,22275.0,88.9814,89.1013,88.7587,88.9215,22275.0
2015-11-24 12:00:00,103.93,104.03,103.02,103.02,146035.0,89.0242,89.1099,88.2448,88.2448,146035.0
2015-11-24 12:30:00,103.02,103.03,102.56,102.89,145496.0,88.2448,88.2533,87.8507,88.1334,145496.0
2015-11-24 13:00:00,102.97,103.74,102.93,103.65,19641.0,88.2019,88.8615,88.1677,88.7844,19641.0
2015-11-24 13:30:00,103.65,103.67,103.2,103.29,19214.0,88.7844,88.8015,88.3989,88.476,19214.0
2015-11-24 14:00:00,103.3,103.65,103.28,103.6,28127.0,88.4846,88.7844,88.4675,88.7416,28127.0
2015-11-24 14:30:00,103.62,103.74,103.47,103.6,18801.0,88.7587,88.8615,88.6302,88.7416,18801.0
2015-11-24 15:00:00,103.6,103.86,103.58,103.74,34341.0,88.7416,88.9643,88.7244,88.8615,34341.0
2015-11-24 15:30:00,103.73,103.79,103.53,103.61,95212.0,88.8529,88.9043,88.6816,88.7501,95212.0
2015-11-25 09:30:00,103.78,104.18,103.41,103.76,39549.0,88.8958,89.2384,88.5788,88.8786,39549.0
2015-11-25 10:00:00,103.76,103.94,103.5,103.81,23821.0,88.8786,89.0328,88.6559,88.9215,23821.0
2015-11-25 10:30:00,103.76,103.96,103.75,103.82,24385.0,88.8786,89.0499,88.8701,88.93,24385.0
2015-11-25 11:00:00,103.84,104.13,103.79,103.9,29468.0,88.9472,89.1956,88.9043,88.9985,29468.0
2015-11-25 11:30:00,103.9,104.03,103.84,104.0,25984.0,88.9985,89.1099,88.9472,89.0842,25984.0
2015-11-25 12:00:00,104.0,104.07,103.88,103.93,24407.0,89.0842,89.1442,88.9814,89.0242,24407.0
2015-11-25 12:30:00,103.92,104.13,103.88,104.07,27797.0,89.0157,89.1956,88.9814,89.1442,27797.0
2015-11-25 13:00:00,104.07,104.14,103.88,103.93,29298.0,89.1442,89.2041,88.9814,89.0242,29298.0
2015-11-25 13:30:00,103.88,104.04,103.79,103.79,27286.0,88.9814,89.1185,88.9043,88.9043,27286.0
2015-11-25 14:00:00,103.77,103.83,103.51,103.61,58794.0,88.8872,88.9386,88.6645,88.7501,58794.0
2015-11-25 14:30:00,103.59,103.73,103.56,103.72,62987.0,88.733,88.8529,88.7073,88.8444,62987.0
2015-11-25 15:00:00,103.74,103.85,103.68,103.79,53549.0,88.8615,88.9557,88.8101,88.9043,53549.0
2015-11-25 15:30:00,103.77,103.82,103.6,103.75,115163.0,88.8872,88.93,88.7416,88.8701,115163.0
2015-11-27 09:30:00,103.57,103.98,103.29,103.75,28474.0,88.7159,89.0671,88.476,88.8701,28474.0
2015-11-27 10:00:00,103.66,103.96,103.38,103.85,14543.0,88.793,89.0499,88.5531,88.9557,14543.0
2015-11-27 10:30:00,103.93,104.23,103.82,104.01,34063.0,89.0242,89.2812,88.93,89.0928,34063.0
2015-11-27 11:00:00,104.01,104.41,104.01,104.25,22776.0,89.0928,89.4354,89.0928,89.2983,22776.0
2015-11-27 11:30:00,104.28,104.39,103.77,103.92,19036.0,89.324,89.4183,88.8872,89.0157,19036.0
2015-11-27 12:00:00,103.92,104.06,103.82,103.93,42335.0,89.0157,89.1356,88.93,89.0242,42335.0
2015-11-27 12:30:00,104.0,104.05,103.74,103.81,60355.0,89.0842,89.127,88.8615,88.9215,60355.0
2015-11-30 09:30:00,104.28,104.93,104.0,104.63,119517.0,89.324,89.8808,89.0842,89.6238,119517.0
2015-11-30 10:00:00,104.49,104.98,104.18,104.89,75980.0,89.5039,89.9237,89.2384,89.8466,75980.0
2015-11-30 10:30:00,104.9,105.5,104.88,105.4,91080.0,89.8551,90.3691,89.838,90.2834,91080.0
2015-11-30 11:00:00,105.41,105.8,105.17,105.39,71230.0,90.292,90.626,90.0864,90.2748,71230.0
2015-11-30 11:30:00,105.38,105.64,105.12,105.18,33841.0,90.2663,90.489,90.0436,90.095,33841.0
2015-11-30 12:00:00,105.2,105.37,105.13,105.37,25760.0,90.1121,90.2577,90.0521,90.2577,25760.0
2015-11-30 12:30:00,105.39,105.48,105.19,105.27,45579.0,90.2748,90.3519,90.1035,90.1721,45579.0
2015-11-30 13:00:00,105.27,105.38,105.17,105.29,37602.0,90.1721,90.2663,90.0864,90.1892,37602.0
2015-11-30 13:30:00,105.27,105.27,105.02,105.02,25729.0,90.1721,90.1721,89.9579,89.9579,25729.0
2015-11-30 14:00:00,105.02,105.03,104.88,104.95,23863.0,89.9579,89.9665,89.838,89.898,23863.0
2015-11-30 14:30:00,104.95,104.99,104.73,104.73,29170.0,89.898,89.9322,89.7095,89.7095,29170.0
2015-11-30 15:00:00,104.75,104.81,104.62,104.71,39758.0,89.7266,89.778,89.6153,89.6924,39758.0
2015-11-30 15:30:00,104.69,104.87,104.64,104.66,121087.0,89.6752,89.8294,89.6324,89.6495,121087.0
2015-12-01 09:30:00,104.78,105.23,103.98,104.67,92388.0,89.7523,90.1378,89.0671,89.6581,92388.0
2015-12-01 10:00:00,104.52,104.52,103.57,103.86,141480.0,89.5296,89.5296,88.7159,88.9643,141480.0
2015-12-01 10:30:00,103.87,103.92,103.56,103.87,97147.0,88.9728,89.0157,88.7073,88.9728,97147.0
2015-12-01 11:00:00,103.92,104.03,103.56,103.73,88821.0,89.0157,89.1099,88.7073,88.8529,88821.0
2015-12-01 11:30:00,103.72,103.73,103.37,103.43,86228.0,88.8444,88.8529,88.5446,88.596,86228.0
2015-12-01 12:00:00,103.43,103.56,103.36,103.45,48524.0,88.596,88.7073,88.536,88.6131,48524.0
2015-12-01 12:30:00,103.44,103.57,103.21,103.25,71650.0,88.6045,88.7159,88.4075,88.4418,71650.0
2015-12-01 13:00:00,103.26,103.26,102.72,102.72,43725.0,88.4503,88.4503,87.9878,87.9878,43725.0
2015-12-01 13:30:00,102.74,102.92,102.68,102.86,59272.0,88.0049,88.1591,87.9535,88.1077,59272.0
2015-12-01 14:00:00,102.88,103.09,102.75,102.98,67086.0,88.1248,88.3047,88.0135,88.2105,67086.0
2015-12-01 14:30:00,102.97,103.45,102.97,103.44,68211.0,88.2019,88.6131,88.2019,88.6045,68211.0
2015-12-01 15:00:00,103.44,103.62,103.43,103.58,48512.0,88.6045,88.7587,88.596,88.7244,48512.0
2015-12-01 15:30:00,103.55,103.67,103.43,103.51,178746.0,88.6987,88.8015,88.596,88.6645,178746.0
2015-12-02 09:30:00,103.5,103.59,102.95,103.57,36459.0,88.6559,88.733,88.1848,88.7159,36459.0
2015-12-02 10:00:00,103.55,103.67,102.9,102.97,52560.0,88.6987,88.8015,88.142,88.2019,52560.0
2015-12-02 10:30:00,102.93,103.36,102.73,102.81,100389.0,88.1677,88.536,87.9963,88.0649,100389.0
2015-12-02 11:00:00,102.77,102.96,102.47,102.75,46417.0,88.0306,88.1934,87.7736,88.0135,46417.0
2015-12-02 11:30:00,102.76,102.79,102.06,102.09,86916.0,88.022,88.0477,87.4224,87.4481,86916.0
2015-12-02 12:00:00,102.07,102.77,102.05,102.73,74668.0,87.431,88.0306,87.4139,87.9963,74668.0
2015-12-02 12:30:00,102.73,103.25,102.72,102.76,33459.0,87.9963,88.4418,87.9878,88.022,33459.0
2015-12-02 13:00:00,102.75,102.87,102.56,102.83,20718.0,88.0135,88.1163,87.8507,88.082,20718.0
2015-12-02 13:30:00,102.84,102.89,102.54,102.54,29769.0,88.0906,88.1334,87.8336,87.8336,29769.0
2015-12-02 14:00:00,102.54,102.55,102.18,102.4,22634.0,87.8336,87.8422,87.5252,87.7137,22634.0
2015-12-02 14:30:00,102.37,102.39,101.85,102.0,87466.0,87.688,87.7051,87.2426,87.371,87466.0
2015-12-02 15:00:00,102.02,102.34,101.99,102.05,85973.0,87.3882,87.6623,87.3625,87.4139,85973.0
2015-12-02 15:30:00,102.04,102.1,101.71,101.97,132822.0,87.4053,87.4567,87.1226,87.3453,132822.0
2015-12-03 09:30:00,102.36,102.46,101.33,101.77,67354.0,87.6794,87.7651,86.7971,87.174,67354.0
2015-12-03 10:00:00,101.75,101.75,101.07,101.39,43944.0,87.1569,87.1569,86.5744,86.8485,43944.0
2015-12-03 10:30:00,101.38,102.37,101.29,102.1,101555.0,86.84,87.688,86.7629,87.4567,101555.0
2015-12-03 11:00:00,102.12,102.82,102.03,102.82,60014.0,87.4738,88.0734,87.3967,88.0734,60014.0
2015-12-03 11:30:00,102.79,102.79,102.13,102.16,35694.0,88.0477,88.0477,87.4824,87.5081,35694.0
2015-12-03 12:00:00,102.18,102.19,101.74,101.85,62140.0,87.5252,87.5338,87.1483,87.2426,62140.0
2015-12-03 12:30:00,101.88,102.1,101.75,101.86,41280.0,87.2683,87.4567,87.1569,87.2511,41280.0
2015-12-03 13:00:00,101.81,101.87,101.63,101.66,44773.0,87.2083,87.2597,87.0541,87.0798,44773.0
2015-12-03 13:30:00,101.66,101.69,100.91,100.91,237491.0,87.0798,87.1055,86.4374,86.4374,237491.0
2015-12-03 14:00:00,100.91,100.91,100.31,100.44,82871.0,86.4374,86.4374,85.9234,86.0348,82871.0
2015-12-03 14:30:00,100.44,101.07,100.26,101.05,117843.0,86.0348,86.5744,85.8806,86.5573,117843.0
2015-12-03 15:00:00,101.07,101.23,100.76,100.83,90382.0,86.5744,86.7115,86.3089,86.3688,90382.0
2015-12-03 15:30:00,100.84,101.31,100.68,101.3,311854.0,86.3774,86.78,86.2404,86.7714,311854.0
2015-12-04 09:30:00,101.38,102.5,100.96,102.01,188331.0,86.84,87.7993,86.4802,87.3796,188331.0
2015-12-04 10:00:00,102.03,102.47,101.55,101.72,78009.0,87.3967,87.7736,86.9856,87.1312,78009.0
2015-12-04 10:30:00,101.72,101.87,101.4,101.79,61730.0,87.1312,87.2597,86.8571,87.1912,61730.0
2015-12-04 11:00:00,101.79,102.26,101.67,102.11,78369.0,87.1912,87.5938,87.0884,87.4653,78369.0
2015-12-04 11:30:00,102.09,102.17,101.67,101.9,106405.0,87.4481,87.5167,87.0884,87.2854,106405.0
2015-12-04 12:00:00,101.84,102.03,101.74,101.76,89629.0,87.234,87.3967,87.1483,87.1655,89629.0
2015-12-04 12:30:00,101.76,102.13,101.75,102.12,122209.0,87.1655,87.4824,87.1569,87.4738,122209.0
2015-12-04 13:00:00,102.17,102.69,102.1,102.59,47354.0,87.5167,87.9621,87.4567,87.8764,47354.0
2015-12-04 13:30:00,102.64,102.73,102.32,102.65,71922.0,87.9193,87.9963,87.6452,87.9278,71922.0
2015-12-04 14:00:00,102.63,102.77,102.07,102.1,81481.0,87.9107,88.0306,87.431,87.4567,81481.0
2015-12-04 14:30:00,102.12,102.3,101.91,102.16,109624.0,87.4738,87.628,87.294,87.5081,109624.0
2015-12-04 15:00:00,102.17,102.62,102.11,102.6,93979.0,87.5167,87.9021,87.4653,87.885,93979.0
2015-12-04 15:30:00,102.62,102.81,102.4,102.42,167717.0,87.9021,88.0649,87.7137,87.7308,167717.0
2015-12-07 09:30:00,101.72,102.17,100.84,101.0,65882.0,87.1312,87.5167,86.3774,86.5145,65882.0
2015-12-07 10:00:00,101.02,101.15,100.82,100.97,30711.0,86.5316,86.643,86.3603,86.4888,30711.0
2015-12-07 10:30:00,101.0,101.0,100.6,100.83,37870.0,86.5145,86.5145,86.1718,86.3688,37870.0
2015-12-07 11:00:00,100.84,100.94,100.44,100.49,65912.0,86.3774,86.4631,86.0348,86.0776,65912.0
2015-12-07 11:30:00,100.5,100.87,100.48,100.82,61143.0,86.0862,86.4031,86.069,86.3603,61143.0
2015-12-07 12:00:00,100.79,100.8,100.54,100.59,30096.0,86.3346,86.3432,86.1204,86.1633,30096.0
2015-12-07 12:30:00,100.58,100.58,100.21,100.35,56064.0,86.1547,86.1547,85.8378,85.9577,56064.0
2015-12-07 13:00:00,100.38,100.53,100.17,100.36,42513.0,85.9834,86.1119,85.8035,85.9663,42513.0
2015-12-07 13:30:00,100.34,100.34,99.93,100.1,30418.0,85.9491,85.9491,85.5979,85.7435,30418.0
2015-12-07 14:00:00,100.05,100.41,100.03,100.24,44267.0,85.7007,86.0091,85.6836,85.8635,44267.0
2015-12-07 14:30:00,100.25,100.37,100.04,100.29,76148.0,85.872,85.9748,85.6922,85.9063,76148.0
2015-12-07 15:00:00,100.28,100.28,99.91,100.04,132957.0,85.8977,85.8977,85.5808,85.6922,132957.0
2015-12-07 15:30:00,100.04,100.3,99.95,100.22,203168.0,85.6922,85.9149,85.6151,85.8463,203168.0
2015-12-08 09:30:00,99.04,99.35,98.22,98.28,116341.0,84.8356,85.1011,84.1332,84.1846,116341.0
2015-12-08 10:00:00,98.21,98.81,97.74,97.74,57889.0,84.1246,84.6386,83.722,83.722,57889.0
2015-12-08 10:30:00,97.72,98.57,97.65,98.49,103385.0,83.7049,84.433,83.6449,84.3645,103385.0
2015-12-08 11:00:00,98.6,99.33,98.49,98.49,76004.0,84.4587,85.084,84.3645,84.3645,76004.0
2015-12-08 11:30:00,98.44,98.68,98.29,98.64,63775.0,84.3216,84.5272,84.1931,84.4929,63775.0
2015-12-08 12:00:00,98.62,98.65,98.1,98.43,86912.0,84.4758,84.5015,84.0304,84.3131,86912.0
2015-12-08 12:30:00,98.42,98.43,97.94,98.06,39319.0,84.3045,84.3131,83.8933,83.9961,39319.0
2015-12-08 13:00:00,98.05,98.08,97.57,97.7,45105.0,83.9876,84.0133,83.5764,83.6878,45105.0
2015-12-08 13:30:00,97.7,97.97,97.69,97.95,60358.0,83.6878,83.919,83.6792,83.9019,60358.0
2015-12-08 14:00:00,97.98,98.3,97.83,97.83,55878.0,83.9276,84.2017,83.7991,83.7991,55878.0
2015-12-08 14:30:00,97.83,98.12,97.81,97.97,105924.0,83.7991,84.0475,83.782,83.919,105924.0
2015-12-08 15:00:00,97.96,98.02,97.56,97.58,110611.0,83.9105,83.9619,83.5678,83.585,110611.0
2015-12-08 15:30:00,97.57,97.91,97.52,97.74,179966.0,83.5764,83.8676,83.5336,83.722,179966.0
2015-12-09 09:30:00,96.89,98.36,96.89,98.3,95831.0,82.9939,84.2531,82.9939,84.2017,95831.0
2015-12-09 10:00:00,98.3,98.78,98.16,98.33,42753.0,84.2017,84.6129,84.0818,84.2274,42753.0
2015-12-09 10:30:00,98.34,99.06,98.34,98.84,48866.0,84.236,84.8527,84.236,84.6643,48866.0
2015-12-09 11:00:00,98.89,98.95,98.51,98.58,37434.0,84.7071,84.7585,84.3816,84.4415,37434.0
2015-12-09 11:30:00,98.59,98.63,97.99,98.33,42566.0,84.4501,84.4844,83.9362,84.2274,42566.0
2015-12-09 12:00:00,98.29,98.47,97.75,97.82,26434.0,84.1931,84.3473,83.7306,83.7905,26434.0
2015-12-09 12:30:00,97.82,97.82,97.09,97.4,45083.0,83.7905,83.7905,83.1652,83.4308,45083.0
2015-12-09 13:00:00,97.36,97.78,97.24,97.52,38343.0,83.3965,83.7563,83.2937,83.5336,38343.0
2015-12-09 13:30:00,97.53,97.61,97.24,97.26,45701.0,83.5421,83.6107,83.2937,83.3109,45701.0
2015-12-09 14:00:00,97.23,97.27,96.98,97.12,54581.0,83.2852,83.3194,83.071,83.1909,54581.0
2015-12-09 14:30:00,97.16,97.55,97.12,97.48,42987.0,83.2252,83.5593,83.1909,83.4993,42987.0
2015-12-09 15:00:00,97.47,97.55,97.3,97.43,121822.0,83.4907,83.5593,83.3451,83.4565,121822.0
2015-12-09 15:30:00,97.44,97.77,97.44,97.68,124086.0,83.465,83.7477,83.465,83.6706,124086.0
2015-12-10 09:30:00,97.58,98.44,97.5,97.63,78931.0,83.585,84.3216,83.5164,83.6278,78931.0
2015-12-10 10:00:00,97.69,98.16,97.51,97.95,68881.0,83.6792,84.0818,83.525,83.9019,68881.0
2015-12-10 10:30:00,97.94,98.44,97.94,98.22,72051.0,83.8933,84.3216,83.8933,84.1332,72051.0
2015-12-10 11:00:00,98.22,98.91,98.12,98.8,68735.0,84.1332,84.7242,84.0475,84.63,68735.0
2015-12-10 11:30:00,98.78,98.84,98.28,98.35,79763.0,84.6129,84.6643,84.1846,84.2445,79763.0
2015-12-10 12:00:00,98.38,98.39,97.75,97.8,43156.0,84.2702,84.2788,83.7306,83.7734,43156.0
2015-12-10 12:30:00,97.83,97.83,97.51,97.81,54592.0,83.7991,83.7991,83.525,83.782,54592.0
2015-12-10 13:00:00,97.8,98.37,97.77,98.37,45604.0,83.7734,84.2617,83.7477,84.2617,45604.0
2015-12-10 13:30:00,98.31,98.48,98.09,98.34,45033.0,84.2103,84.3559,84.0218,84.236,45033.0
2015-12-10 14:00:00,98.33,98.67,98.21,98.66,29317.0,84.2274,84.5186,84.1246,84.5101,29317.0
2015-12-10 14:30:00,98.61,98.67,98.33,98.37,55618.0,84.4672,84.5186,84.2274,84.2617,55618.0
2015-12-10 15:00:00,98.38,98.42,98.05,98.3,49123.0,84.2702,84.3045,83.9876,84.2017,49123.0
2015-12-10 15:30:00,98.3,98.32,97.81,98.01,129117.0,84.2017,84.2188,83.782,83.9533,129117.0
2015-12-11 09:30:00,96.51,96.6,95.56,95.56,139852.0,82.6684,82.7455,81.8547,81.8547,139852.0
2015-12-11 10:00:00,95.58,96.58,95.5,96.58,49395.0,81.8718,82.7284,81.8033,82.7284,49395.0
2015-12-11 10:30:00,96.48,96.72,95.93,96.03,94955.0,82.6427,82.8483,82.1716,82.2573,94955.0
2015-12-11 11:00:00,96.06,96.24,95.7,95.98,89303.0,82.283,82.4372,81.9746,82.2144,89303.0
2015-12-11 11:30:00,95.99,96.11,95.62,95.67,162609.0,82.223,82.3258,81.9061,81.9489,162609.0
2015-12-11 12:00:00,95.66,95.74,95.48,95.71,85678.0,81.9403,82.0089,81.7862,81.9832,85678.0
2015-12-11 12:30:00,95.69,96.12,95.63,96.12,78267.0,81.966,82.3344,81.9146,82.3344,78267.0
2015-12-11 13:00:00,96.14,96.37,95.95,96.03,82624.0,82.3515,82.5485,82.1887,82.2573,82624.0
2015-12-11 13:30:00,96.01,96.26,95.97,96.08,48535.0,82.2401,82.4543,82.2059,82.3001,48535.0
2015-12-11 14:00:00,96.1,96.29,95.98,96.03,62251.0,82.3172,82.48,82.2144,82.2573,62251.0
2015-12-11 14:30:00,96.08,96.13,95.96,96.0,49492.0,82.3001,82.3429,82.1973,82.2316,49492.0
2015-12-11 15:00:00,96.01,96.08,95.55,95.79,125654.0,82.2401,82.3001,81.8461,82.0517,125654.0
2015-12-11 15:30:00,95.73,95.9,95.43,95.57,128936.0,82.0003,82.1459,81.7433,81.8632,128936.0
2015-12-14 09:30:00,95.6,96.37,95.34,95.44,77000.0,81.8889,82.5485,81.6662,81.7519,77000.0
2015-12-14 10:00:00,95.48,96.37,95.24,95.31,101873.0,81.7862,82.5485,81.5806,81.6405,101873.0
2015-12-14 10:30:00,95.43,95.7,95.32,95.44,36895.0,81.7433,81.9746,81.6491,81.7519,36895.0
2015-12-14 11:00:00,95.43,95.51,94.51,94.65,84931.0,81.7433,81.8118,80.9553,81.0752,84931.0
2015-12-14 11:30:00,94.6,94.65,94.34,94.64,63257.0,81.0324,81.0752,80.8097,81.0666,63257.0
2015-12-14 12:00:00,94.64,94.89,94.44,94.82,85117.0,81.0666,81.2808,80.8953,81.2208,85117.0
2015-12-14 12:30:00,94.82,95.18,94.55,95.18,50049.0,81.2208,81.5292,80.9895,81.5292,50049.0
2015-12-14 13:00:00,95.15,95.38,94.65,94.7,43248.0,81.5035,81.7005,81.0752,81.118,43248.0
2015-12-14 13:30:00,94.7,94.79,94.41,94.75,42358.0,81.118,81.1951,80.8696,81.1609,42358.0
2015-12-14 14:00:00,94.75,95.0,94.56,94.81,38525.0,81.1609,81.375,80.9981,81.2122,38525.0
2015-12-14 14:30:00,94.82,95.28,94.67,95.13,72587.0,81.2208,81.6148,81.0923,81.4864,72587.0
2015-12-14 15:00:00,95.17,95.19,94.81,94.93,64707.0,81.5206,81.5377,81.2122,81.315,64707.0
2015-12-14 15:30:00,94.9,95.51,94.74,95.48,172781.0,81.2893,81.8118,81.1523,81.7862,172781.0
2015-12-15 09:30:00,94.92,95.31,94.03,94.58,251464.0,81.3065,81.6405,80.5441,81.0152,251464.0
2015-12-15 10:00:00,94.64,94.69,93.55,93.69,168735.0,81.0666,81.1095,80.133,80.2529,168735.0
2015-12-15 10:30:00,93.75,94.69,93.67,94.6,117344.0,80.3043,81.1095,80.2357,81.0324,117344.0
2015-12-15 11:00:00,94.56,94.67,94.34,94.61,47627.0,80.9981,81.0923,80.8097,81.0409,47627.0
2015-12-15 11:30:00,94.59,94.81,94.33,94.54,56533.0,81.0238,81.2122,80.8011,80.981,56533.0
2015-12-15 12:00:00,94.54,95.06,94.47,94.9,51931.0,80.981,81.4264,80.921,81.2893,51931.0
2015-12-15 12:30:00,94.92,95.25,94.8,94.9,52978.0,81.3065,81.5891,81.2037,81.2893,52978.0
2015-12-15 13:00:00,94.93,94.97,94.49,94.54,33491.0,81.315,81.3493,80.9381,80.981,33491.0
2015-12-15 13:30:00,94.55,94.88,94.41,94.84,109032.0,80.9895,81.2722,80.8696,81.2379,109032.0
2015-12-15 14:00:00,94.86,95.35,94.81,95.22,144707.0,81.2551,81.6748,81.2122,81.5634,144707.0
2015-12-15 14:30:00,95.21,95.26,94.82,95.15,68321.0,81.5549,81.5977,81.2208,81.5035,68321.0
2015-12-15 15:00:00,95.15,95.48,95.07,95.46,144369.0,81.5035,81.7862,81.435,81.769,144369.0
2015-12-15 15:30:00,95.47,95.79,95.3,95.69,364777.0,81.7776,82.0517,81.632,81.966,364777.0
2015-12-16 09:30:00,96.1,96.82,95.41,96.43,97246.0,82.3172,82.934,81.7262,82.5999,97246.0
2015-12-16 10:00:00,96.44,97.31,96.41,97.25,92273.0,82.6085,83.3537,82.5828,83.3023,92273.0
2015-12-16 10:30:00,97.17,97.35,96.9,96.98,185359.0,83.2338,83.388,83.0025,83.071,185359.0
2015-12-16 11:00:00,97.01,97.08,96.58,96.7,96637.0,83.0967,83.1567,82.7284,82.8312,96637.0
2015-12-16 11:30:00,96.7,97.04,96.61,96.64,96224.0,82.8312,83.1224,82.7541,82.7798,96224.0
2015-12-16 12:00:00,96.69,96.88,96.46,96.57,51841.0,82.8226,82.9854,82.6256,82.7198,51841.0
2015-12-16 12:30:00,96.58,96.89,96.41,96.44,36138.0,82.7284,82.9939,82.5828,82.6085,36138.0
2015-12-16 13:00:00,96.41,96.77,96.26,96.62,32126.0,82.5828,82.8911,82.4543,82.7627,32126.0
2015-12-16 13:30:00,96.54,97.42,96.47,97.4,59893.0,82.6941,83.4479,82.6342,83.4308,59893.0
2015-12-16 14:00:00,97.34,98.13,96.78,97.38,141184.0,83.3794,84.0561,82.8997,83.4137,141184.0
2015-12-16 14:30:00,97.31,98.14,97.04,98.14,80084.0,83.3537,84.0647,83.1224,84.0647,80084.0
2015-12-16 15:00:00,98.11,98.67,97.77,98.66,133424.0,84.039,84.5186,83.7477,84.5101,133424.0
2015-12-16 15:30:00,98.64,98.88,98.56,98.72,265216.0,84.4929,84.6985,84.4244,84.5615,265216.0
2015-12-17 09:30:00,98.63,98.63,97.16,97.16,170445.0,84.4844,84.4844,83.2252,83.2252,170445.0
2015-12-17 10:00:00,97.18,97.28,96.42,96.94,124993.0,83.2423,83.328,82.5913,83.0368,124993.0
2015-12-17 10:30:00,96.94,97.07,96.54,96.82,111579.0,83.0368,83.1481,82.6941,82.934,111579.0
2015-12-17 11:00:00,96.84,96.94,96.34,96.39,68535.0,82.9511,83.0368,82.5228,82.5656,68535.0
2015-12-17 11:30:00,96.39,96.64,96.24,96.26,43110.0,82.5656,82.7798,82.4372,82.4543,43110.0
2015-12-17 12:00:00,96.28,96.6,96.01,96.6,61126.0,82.4714,82.7455,82.2401,82.7455,61126.0
2015-12-17 12:30:00,96.62,96.72,96.39,96.56,57716.0,82.7627,82.8483,82.5656,82.7113,57716.0
2015-12-17 13:00:00,96.55,96.81,96.44,96.57,45569.0,82.7027,82.9254,82.6085,82.7198,45569.0
2015-12-17 13:30:00,96.59,96.71,96.35,96.69,46366.0,82.737,82.8397,82.5314,82.8226,46366.0
2015-12-17 14:00:00,96.7,96.7,96.17,96.44,78425.0,82.8312,82.8312,82.3772,82.6085,78425.0
2015-12-17 14:30:00,96.42,96.52,95.9,95.98,62432.0,82.5913,82.677,82.1459,82.2144,62432.0
2015-12-17 15:00:00,95.98,96.35,95.75,95.8,91777.0,82.2144,82.5314,82.0174,82.0603,91777.0
2015-12-17 15:30:00,95.81,95.93,95.16,95.2,298274.0,82.0688,82.1716,81.512,81.5463,298274.0
2015-12-18 09:30:00,94.57,95.4,94.32,94.84,226797.0,81.0067,81.7176,80.7925,81.2379,226797.0
2015-12-18 10:00:00,94.93,95.31,94.68,95.11,40921.0,81.315,81.6405,81.1009,81.4692,40921.0
2015-12-18 10:30:00,95.13,95.74,94.84,95.72,73911.0,81.4864,82.0089,81.2379,81.9917,73911.0
2015-12-18 11:00:00,95.65,95.65,95.1,95.27,41317.0,81.9318,81.9318,81.4607,81.6063,41317.0
2015-12-18 11:30:00,95.23,95.32,95.13,95.25,64338.0,81.572,81.6491,81.4864,81.5891,64338.0
2015-12-18 12:00:00,95.21,95.45,95.18,95.25,30367.0,81.5549,81.7605,81.5292,81.5891,30367.0
2015-12-18 12:30:00,95.24,95.25,94.83,94.84,33446.0,81.5806,81.5891,81.2294,81.2379,33446.0
2015-12-18 13:00:00,94.81,95.05,94.28,94.33,42748.0,81.2122,81.4178,80.7583,80.8011,42748.0
2015-12-18 13:30:00,94.33,94.64,94.3,94.35,48626.0,80.8011,81.0666,80.7754,80.8182,48626.0
2015-12-18 14:00:00,94.35,94.61,94.23,94.61,52125.0,80.8182,81.0409,80.7154,81.0409,52125.0
2015-12-18 14:30:00,94.57,94.62,94.12,94.27,119519.0,81.0067,81.0495,80.6212,80.7497,119519.0
2015-12-18 15:00:00,94.26,94.31,93.75,93.94,93155.0,80.7411,80.784,80.3043,80.467,93155.0
2015-12-18 15:30:00,93.91,94.42,93.65,93.65,371049.0,80.4413,80.8782,80.2186,80.2186,371049.0
2015-12-21 09:30:00,94.42,94.86,93.88,94.53,69646.0,80.8782,81.2551,80.4156,80.9724,69646.0
2015-12-21 10:00:00,94.53,94.92,94.49,94.51,31631.0,80.9724,81.3065,80.9381,80.9553,31631.0
2015-12-21 10:30:00,94.56,94.81,94.26,94.39,23928.0,80.9981,81.2122,80.7411,80.8525,23928.0
2015-12-21 11:00:00,94.41,94.6,93.9,94.21,53973.0,80.8696,81.0324,80.4328,80.6983,53973.0
2015-12-21 11:30:00,94.18,94.21,93.76,94.11,45009.0,80.6726,80.6983,80.3128,80.6126,45009.0
2015-12-21 12:00:00,94.16,94.18,93.83,93.93,28703.0,80.6555,80.6726,80.3728,80.4585,28703.0
2015-12-21 12:30:00,93.94,94.04,93.69,93.86,50920.0,80.467,80.5527,80.2529,80.3985,50920.0
2015-12-21 13:00:00,93.83,94.43,93.82,94.34,47655.0,80.3728,80.8867,80.3642,80.8097,47655.0
2015-12-21 13:30:00,94.37,94.38,93.8,93.83,60588.0,80.8354,80.8439,80.3471,80.3728,60588.0
2015-12-21 14:00:00,93.85,94.04,93.79,93.85,74797.0,80.3899,80.5527,80.3385,80.3899,74797.0
2015-12-21 14:30:00,93.81,93.85,93.67,93.73,49180.0,80.3557,80.3899,80.2357,80.2871,49180.0
2015-12-21 15:00:00,93.73,93.94,93.69,93.74,124222.0,80.2871,80.467,80.2529,80.2957,124222.0
2015-12-21 15:30:00,93.76,94.2,93.62,94.19,170949.0,80.3128,80.6897,80.1929,80.6812,170949.0
2015-12-22 09:30:00,94.63,95.06,94.6,94.79,48261.0,81.0581,81.4264,81.0324,81.1951,48261.0
2015-12-22 10:00:00,94.79,95.19,94.43,95.12,44047.0,81.1951,81.5377,80.8867,81.4778,44047.0
2015-12-22 10:30:00,95.17,95.47,95.11,95.28,37682.0,81.5206,81.7776,81.4692,81.6148,37682.0
2015-12-22 11:00:00,95.29,95.48,95.23,95.44,38041.0,81.6234,81.7862,81.572,81.7519,38041.0
2015-12-22 11:30:00,95.43,95.85,95.39,95.75,41155.0,81.7433,82.1031,81.7091,82.0174,41155.0
2015-12-22 12:00:00,95.77,96.07,95.64,96.04,60912.0,82.0346,82.2915,81.9232,82.2658,60912.0
2015-12-22 12:30:00,96.04,96.58,95.97,96.52,68195.0,82.2658,82.7284,82.2059,82.677,68195.0
2015-12-22 13:00:00,96.54,96.93,96.49,96.9,54661.0,82.6941,83.0282,82.6513,83.0025,54661.0
2015-12-22 13:30:00,96.95,96.98,96.55,96.65,55352.0,83.0453,83.071,82.7027,82.7883,55352.0
2015-12-22 14:00:00,96.7,96.7,96.45,96.47,46465.0,82.8312,82.8312,82.617,82.6342,46465.0
2015-12-22 14:30:00,96.5,96.5,96.09,96.23,47972.0,82.6599,82.6599,82.3087,82.4286,47972.0
2015-12-22 15:00:00,96.23,96.69,96.21,96.64,52411.0,82.4286,82.8226,82.4115,82.7798,52411.0
2015-12-22 15:30:00,96.63,96.68,96.05,96.5,180517.0,82.7712,82.814,82.2744,82.6599,180517.0
2015-12-23 09:30:00,97.45,98.84,97.37,98.59,149935.0,83.4736,84.6643,83.4051,84.4501,149935.0
2015-12-23 10:00:00,98.56,99.14,98.56,98.72,95550.0,84.4244,84.9212,84.4244,84.5615,95550.0
2015-12-23 10:30:00,98.8,99.5,98.8,99.41,72619.0,84.63,85.2296,84.63,85.1525,72619.0
2015-12-23 11:00:00,99.43,100.06,99.4,99.98,111201.0,85.1696,85.7093,85.1439,85.6408,111201.0
2015-12-23 11:30:00,99.97,99.97,99.47,99.55,30962.0,85.6322,85.6322,85.2039,85.2724,30962.0
2015-12-23 12:00:00,99.6,99.79,99.59,99.77,29838.0,85.3153,85.478,85.3067,85.4609,29838.0
2015-12-23 12:30:00,99.7,99.75,99.37,99.7,41352.0,85.4009,85.4437,85.1182,85.4009,41352.0
2015-12-23 13:00:00,99.7,99.9,99.62,99.72,37899.0,85.4009,85.5722,85.3324,85.418,37899.0
2015-12-23 13:30:00,99.67,99.71,99.35,99.41,45216.0,85.3752,85.4095,85.1011,85.1525,45216.0
2015-12-23 14:00:00,99.47,99.68,99.21,99.6,65225.0,85.2039,85.3838,84.9812,85.3153,65225.0
2015-12-23 14:30:00,99.59,99.67,99.17,99.3,59920.0,85.3067,85.3752,84.9469,85.0583,59920.0
2015-12-23 15:00:00,99.3,99.4,99.15,99.37,67883.0,85.0583,85.1439,84.9298,85.1182,67883.0
2015-12-23 15:30:00,99.36,99.55,99.26,99.46,112399.0,85.1097,85.2724,85.024,85.1953,112399.0
2015-12-24 09:30:00,99.22,100.12,99.09,99.63,73869.0,84.9898,85.7607,84.8784,85.341,73869.0
2015-12-24 10:00:00,99.67,100.06,99.65,99.92,38292.0,85.3752,85.7093,85.3581,85.5894,38292.0
2015-12-24 10:30:00,99.9,99.93,99.58,99.8,40839.0,85.5722,85.5979,85.2981,85.4866,40839.0
2015-12-24 11:00:00,99.81,100.03,99.65,100.03,47382.0,85.4951,85.6836,85.3581,85.6836,47382.0
2015-12-24 11:30:00,100.01,100.06,99.85,99.93,45443.0,85.6665,85.7093,85.5294,85.5979,45443.0
2015-12-24 12:00:00,99.94,100.1,99.87,100.02,65208.0,85.6065,85.7435,85.5465,85.675,65208.0
2015-12-24 12:30:00,100.02,100.11,99.84,99.84,121802.0,85.675,85.7521,85.5208,85.5208,121802.0
2015-12-28 09:30:00,99.48,100.05,99.0,99.0,74070.0,85.2125,85.7007,84.8013,84.8013,74070.0
2015-12-28 10:00:00,98.93,99.07,98.42,98.71,28124.0,84.7413,84.8613,84.3045,84.5529,28124.0
2015-12-28 10:30:00,98.64,98.67,98.33,98.44,37572.0,84.4929,84.5186,84.2274,84.3216,37572.0
2015-12-28 11:00:00,98.46,98.89,98.37,98.84,41494.0,84.3388,84.7071,84.2617,84.6643,41494.0
2015-12-28 11:30:00,98.83,99.34,98.77,99.16,26273.0,84.6557,85.0925,84.6043,84.9384,26273.0
2015-12-28 12:00:00,99.08,99.28,98.95,98.95,16899.0,84.8698,85.0412,84.7585,84.7585,16899.0
2015-12-28 12:30:00,99.02,99.18,98.91,99.04,29692.0,84.8184,84.9555,84.7242,84.8356,29692.0
2015-12-28 13:00:00,98.98,99.25,98.88,99.08,24130.0,84.7842,85.0155,84.6985,84.8698,24130.0
2015-12-28 13:30:00,99.1,99.24,98.78,98.79,24271.0,84.887,85.0069,84.6129,84.6214,24271.0
2015-12-28 14:00:00,98.7,98.79,98.52,98.56,22130.0,84.5443,84.6214,84.3902,84.4244,22130.0
2015-12-28 14:30:00,98.57,98.62,98.42,98.46,29829.0,84.433,84.4758,84.3045,84.3388,29829.0
2015-12-28 15:00:00,98.46,98.72,98.34,98.5,63761.0,84.3388,84.5615,84.236,84.373,63761.0
2015-12-28 15:30:00,98.48,98.62,98.37,98.6,88198.0,84.3559,84.4758,84.2617,84.4587,88198.0
2015-12-29 09:30:00,99.28,99.84,99.15,99.61,38270.0,85.0412,85.5208,84.9298,85.3238,38270.0
2015-12-29 10:00:00,99.63,99.8,99.43,99.64,19772.0,85.341,85.4866,85.1696,85.3495,19772.0
2015-12-29 10:30:00,99.59,99.62,99.09,99.21,34440.0,85.3067,85.3324,84.8784,84.9812,34440.0
2015-12-29 11:00:00,99.13,99.48,99.08,99.23,38163.0,84.9127,85.2125,84.8698,84.9983,38163.0
2015-12-29 11:30:00,99.21,99.23,98.61,98.61,31376.0,84.9812,84.9983,84.4672,84.4672,31376.0
2015-12-29 12:00:00,98.6,99.19,98.48,99.16,53859.0,84.4587,84.9641,84.3559,84.9384,53859.0
2015-12-29 12:30:00,99.2,99.3,99.09,99.23,17667.0,84.9726,85.0583,84.8784,84.9983,17667.0
2015-12-29 13:00:00,99.26,99.48,98.98,99.29,22394.0,85.024,85.2125,84.7842,85.0497,22394.0
2015-12-29 13:30:00,99.28,99.47,99.23,99.44,14842.0,85.0412,85.2039,84.9983,85.1782,14842.0
2015-12-29 14:00:00,99.39,99.47,99.17,99.29,30307.0,85.1354,85.2039,84.9469,85.0497,30307.0
2015-12-29 14:30:00,99.28,99.38,99.17,99.38,26591.0,85.0412,85.1268,84.9469,85.1268,26591.0
2015-12-29 15:00:00,99.37,99.67,99.36,99.56,48068.0,85.1182,85.3752,85.1097,85.281,48068.0
2015-12-29 15:30:00,99.56,99.72,99.38,99.5,98871.0,85.281,85.418,85.1268,85.2296,98871.0
2015-12-30 09:30:00,99.21,99.73,98.97,99.29,50104.0,84.9812,85.4266,84.7756,85.0497,50104.0
2015-12-30 10:00:00,99.33,99.5,99.02,99.02,61070.0,85.084,85.2296,84.8184,84.8184,61070.0
2015-12-30 10:30:00,98.99,99.23,98.92,99.09,53153.0,84.7927,84.9983,84.7328,84.8784,53153.0
2015-12-30 11:00:00,99.08,99.26,99.07,99.26,35668.0,84.8698,85.024,84.8613,85.024,35668.0
2015-12-30 11:30:00,99.25,99.29,99.08,99.14,24627.0,85.0155,85.0497,84.8698,84.9212,24627.0
2015-12-30 12:00:00,99.12,99.14,98.98,99.08,30606.0,84.9041,84.9212,84.7842,84.8698,30606.0
2015-12-30 12:30:00,99.12,99.12,98.74,98.82,26568.0,84.9041,84.9041,84.5786,84.6471,26568.0
2015-12-30 13:00:00,98.93,98.96,98.72,98.85,10010.0,84.7413,84.767,84.5615,84.6728,10010.0
2015-12-30 13:30:00,98.86,98.93,98.77,98.86,14494.0,84.6814,84.7413,84.6043,84.6814,14494.0
2015-12-30 14:00:00,98.88,99.13,98.88,99.09,24946.0,84.6985,84.9127,84.6985,84.8784,24946.0
2015-12-30 14:30:00,99.11,99.19,99.06,99.09,30778.0,84.8955,84.9641,84.8527,84.8784,30778.0
2015-12-30 15:00:00,99.08,99.08,98.68,98.7,49122.0,84.8698,84.8698,84.5272,84.5443,49122.0
2015-12-30 15:30:00,98.66,98.66,98.24,98.33,94899.0,84.5101,84.5101,84.1503,84.2274,94899.0
2015-12-31 09:30:00,97.76,98.4,97.58,97.68,31694.0,83.7392,84.2874,83.585,83.6706,31694.0
2015-12-31 10:00:00,97.62,97.78,97.46,97.52,22711.0,83.6192,83.7563,83.4822,83.5336,22711.0
2015-12-31 10:30:00,97.55,97.55,97.26,97.49,27154.0,83.5593,83.5593,83.3109,83.5079,27154.0
2015-12-31 11:00:00,97.49,97.65,97.27,97.61,39389.0,83.5079,83.6449,83.3194,83.6107,39389.0
2015-12-31 11:30:00,97.54,97.97,97.51,97.96,19707.0,83.5507,83.919,83.525,83.9105,19707.0
2015-12-31 12:00:00,97.99,98.05,97.8,97.94,17279.0,83.9362,83.9876,83.7734,83.8933,17279.0
2015-12-31 12:30:00,97.91,98.11,97.85,98.01,28308.0,83.8676,84.039,83.8162,83.9533,28308.0
2015-12-31 13:00:00,98.0,98.05,97.7,97.72,51784.0,83.9447,83.9876,83.6878,83.7049,51784.0
2015-12-31 13:30:00,97.69,97.77,97.63,97.72,36872.0,83.6792,83.7477,83.6278,83.7049,36872.0
2015-12-31 14:00:00,97.71,97.74,97.45,97.53,32439.0,83.6963,83.722,83.4736,83.5421,32439.0
2015-12-31 14:30:00,97.53,97.55,97.36,97.54,31613.0,83.5421,83.5593,83.3965,83.5507,31613.0
2015-12-31 15:00:00,97.52,97.52,97.19,97.2,76202.0,83.5336,83.5336,83.2509,83.2595,76202.0
2015-12-31 15:30:00,97.21,97.44,96.98,96.98,261383.0,83.268,83.465,83.071,83.071,261383.0
2016-01-04 09:30:00,95.2,95.51,94.29,94.91,124296.0,81.5463,81.8118,80.7668,81.2979,124296.0
2016-01-04 10:00:00,94.88,96.21,94.83,95.96,115400.0,81.2722,82.4115,81.2294,82.1973,115400.0
2016-01-04 10:30:00,96.0,96.02,94.99,95.15,54400.0,82.2316,82.2487,81.3664,81.5035,54400.0
2016-01-04 11:00:00,95.07,95.16,94.76,95.04,150711.0,81.435,81.512,81.1694,81.4093,150711.0
2016-01-04 11:30:00,95.08,95.55,95.04,95.36,53533.0,81.4435,81.8461,81.4093,81.6834,53533.0
2016-01-04 12:00:00,95.3,95.32,94.99,95.23,51781.0,81.632,81.6491,81.3664,81.572,51781.0
2016-01-04 12:30:00,95.19,95.55,95.06,95.44,45443.0,81.5377,81.8461,81.4264,81.7519,45443.0
2016-01-04 13:00:00,95.43,96.1,95.36,96.1,48921.0,81.7433,82.3172,81.6834,82.3172,48921.0
2016-01-04 13:30:00,96.1,96.53,96.1,96.3,45378.0,82.3172,82.6856,82.3172,82.4885,45378.0
2016-01-04 14:00:00,96.28,96.4,96.04,96.33,58423.0,82.4714,82.5742,82.2658,82.5142,58423.0
2016-01-04 14:30:00,96.36,96.37,95.99,96.24,59237.0,82.5399,82.5485,82.223,82.4372,59237.0
2016-01-04 15:00:00,96.27,96.28,95.97,96.22,79706.0,82.4628,82.4714,82.2059,82.42,79706.0
2016-01-04 15:30:00,96.22,96.82,96.22,96.67,179390.0,82.42,82.934,82.42,82.8055,179390.0
2016-01-05 09:30:00,97.27,97.29,95.91,95.96,123894.0,83.3194,83.3366,82.1545,82.1973,123894.0
2016-01-05 10:00:00,95.99,96.17,95.64,95.76,26243.0,82.223,82.3772,81.9232,82.026,26243.0
2016-01-05 10:30:00,95.75,96.32,95.58,96.14,28050.0,82.0174,82.5057,81.8718,82.3515,28050.0
2016-01-05 11:00:00,96.14,96.2,95.3,95.45,41580.0,82.3515,82.4029,81.632,81.7605,41580.0
2016-01-05 11:30:00,95.46,95.6,95.19,95.24,104339.0,81.769,81.8889,81.5377,81.5806,104339.0
2016-01-05 12:00:00,95.26,95.26,94.65,94.99,46547.0,81.5977,81.5977,81.0752,81.3664,46547.0
2016-01-05 12:30:00,94.9,95.26,94.9,95.25,40296.0,81.2893,81.5977,81.2893,81.5891,40296.0
2016-01-05 13:00:00,95.25,95.33,94.99,95.05,42289.0,81.5891,81.6577,81.3664,81.4178,42289.0
2016-01-05 13:30:00,95.06,95.56,94.99,95.52,54173.0,81.4264,81.8547,81.3664,81.8204,54173.0
2016-01-05 14:00:00,95.51,95.58,95.07,95.36,191265.0,81.8118,81.8718,81.435,81.6834,191265.0
2016-01-05 14:30:00,95.37,95.45,95.06,95.11,69634.0,81.6919,81.7605,81.4264,81.4692,69634.0
2016-01-05 15:00:00,95.1,95.21,94.85,95.02,93501.0,81.4607,81.5549,81.2465,81.3921,93501.0
2016-01-05 15:30:00,95.0,95.3,94.93,95.05,232841.0,81.375,81.632,81.315,81.4178,232841.0
2016-01-06 09:30:00,93.71,94.49,93.5,94.16,103777.0,80.27,80.9381,80.0901,80.6555,103777.0
2016-01-06 10:00:00,94.13,94.28,93.63,94.19,99045.0,80.6298,80.7583,80.2015,80.6812,99045.0
2016-01-06 10:30:00,94.15,94.21,93.64,93.64,57079.0,80.6469,80.6983,80.21,80.21,57079.0
2016-01-06 11:00:00,93.7,94.4,93.68,94.32,216480.0,80.2614,80.861,80.2443,80.7925,216480.0
2016-01-06 11:30:00,94.35,94.62,93.75,93.75,89887.0,80.8182,81.0495,80.3043,80.3043,89887.0
2016-01-06 12:00:00,93.79,94.05,93.54,93.58,71757.0,80.3385,80.5612,80.1244,80.1587,71757.0
2016-01-06 12:30:00,93.57,93.81,93.44,93.45,50517.0,80.1501,80.3557,80.0387,80.0473,50517.0
2016-01-06 13:00:00,93.44,93.57,93.32,93.52,33586.0,80.0387,80.1501,79.9359,80.1073,33586.0
2016-01-06 13:30:00,93.53,93.62,93.43,93.45,37538.0,80.1158,80.1929,80.0302,80.0473,37538.0
2016-01-06 14:00:00,93.47,93.75,93.42,93.66,32800.0,80.0644,80.3043,80.0216,80.2272,32800.0
2016-01-06 14:30:00,93.68,93.68,93.07,93.09,58414.0,80.2443,80.2443,79.7218,79.7389,58414.0
2016-01-06 15:00:00,93.12,93.57,92.98,93.46,54368.0,79.7646,80.1501,79.6447,80.0559,54368.0
2016-01-06 15:30:00,93.45,93.85,93.41,93.83,197047.0,80.0473,80.3899,80.013,80.3728,197047.0
2016-01-07 09:30:00,92.21,92.98,91.8,92.81,98252.0,78.9851,79.6447,78.6339,79.4991,98252.0
2016-01-07 10:00:00,92.81,92.82,92.42,92.74,77172.0,79.4991,79.5077,79.165,79.4391,77172.0
2016-01-07 10:30:00,92.79,93.36,92.7,93.29,51008.0,79.482,79.9702,79.4049,79.9102,51008.0
2016-01-07 11:00:00,93.33,93.47,92.87,93.08,33813.0,79.9445,80.0644,79.5505,79.7304,33813.0
2016-01-07 11:30:00,93.03,93.08,92.52,92.56,31333.0,79.6875,79.7304,79.2507,79.2849,31333.0
2016-01-07 12:00:00,92.54,92.67,92.44,92.44,31560.0,79.2678,79.3792,79.1822,79.1822,31560.0
2016-01-07 12:30:00,92.42,92.47,92.15,92.34,41523.0,79.165,79.2079,78.9337,79.0965,41523.0
2016-01-07 13:00:00,92.29,92.33,91.91,92.11,47331.0,79.0537,79.0879,78.7282,78.8995,47331.0
2016-01-07 13:30:00,92.04,92.1,91.63,92.05,41719.0,78.8395,78.8909,78.4883,78.8481,41719.0
2016-01-07 14:00:00,92.11,92.12,91.68,91.74,29779.0,78.8995,78.908,78.5312,78.5825,29779.0
2016-01-07 14:30:00,91.69,92.28,91.63,91.94,64178.0,78.5397,79.0451,78.4883,78.7539,64178.0
2016-01-07 15:00:00,91.92,92.05,91.61,91.68,64219.0,78.7367,78.8481,78.4712,78.5312,64219.0
2016-01-07 15:30:00,91.68,92.37,91.68,92.24,329916.0,78.5312,79.1222,78.5312,79.0108,329916.0
2016-01-08 09:30:00,92.92,93.44,92.12,92.37,347703.0,79.5933,80.0387,78.908,79.1222,347703.0
2016-01-08 10:00:00,92.31,92.61,91.55,91.87,82055.0,79.0708,79.3278,78.4198,78.6939,82055.0
2016-01-08 10:30:00,91.87,92.06,91.52,91.86,125023.0,78.6939,78.8567,78.3941,78.6853,125023.0
2016-01-08 11:00:00,91.93,92.04,91.6,91.66,40145.0,78.7453,78.8395,78.4626,78.514,40145.0
2016-01-08 11:30:00,91.71,92.1,91.48,91.96,61722.0,78.5569,78.8909,78.3598,78.771,61722.0
2016-01-08 12:00:00,91.97,92.47,91.81,92.45,54618.0,78.7796,79.2079,78.6425,79.1907,54618.0
2016-01-08 12:30:00,92.41,92.46,91.89,91.94,49853.0,79.1565,79.1993,78.711,78.7539,49853.0
2016-01-08 13:00:00,91.95,92.03,91.39,91.46,44622.0,78.7624,78.831,78.2827,78.3427,44622.0
2016-01-08 13:30:00,91.49,91.57,91.19,91.26,64413.0,78.3684,78.4369,78.1114,78.1714,64413.0
2016-01-08 14:00:00,91.28,91.56,91.07,91.09,103374.0,78.1885,78.4284,78.0086,78.0258,103374.0
2016-01-08 14:30:00,91.08,91.43,91.03,91.14,65928.0,78.0172,78.317,77.9744,78.0686,65928.0
2016-01-08 15:00:00,91.19,91.27,90.81,90.96,112406.0,78.1114,78.18,77.7859,77.9144,112406.0
2016-01-08 15:30:00,90.92,90.93,90.33,90.55,138888.0,77.8802,77.8887,77.3748,77.5632,138888.0
2016-01-11 09:30:00,91.03,91.27,89.98,90.18,87470.0,77.9744,78.18,77.075,77.2463,87470.0
2016-01-11 10:00:00,90.16,90.59,90.13,90.47,90013.0,77.2292,77.5975,77.2035,77.4947,90013.0
2016-01-11 10:30:00,90.5,90.75,90.03,90.13,61090.0,77.5204,77.7345,77.1178,77.2035,61090.0
2016-01-11 11:00:00,90.05,90.27,89.7,90.17,47365.0,77.1349,77.3234,76.8351,77.2377,47365.0
2016-01-11 11:30:00,90.17,90.3,89.86,90.19,41570.0,77.2377,77.3491,76.9722,77.2549,41570.0
2016-01-11 12:00:00,90.18,90.23,89.54,89.62,39375.0,77.2463,77.2891,76.6981,76.7666,39375.0
2016-01-11 12:30:00,89.58,89.81,89.58,89.81,23404.0,76.7323,76.9294,76.7323,76.9294,23404.0
2016-01-11 13:00:00,89.88,89.98,89.73,89.76,48001.0,76.9893,77.075,76.8608,76.8865,48001.0
2016-01-11 13:30:00,89.75,89.88,89.51,89.52,74932.0,76.878,76.9893,76.6724,76.6809,74932.0
2016-01-11 14:00:00,89.55,90.11,89.43,90.08,83386.0,76.7066,77.1863,76.6039,77.1606,83386.0
2016-01-11 14:30:00,90.09,90.31,89.87,90.14,57867.0,77.1692,77.3576,76.9807,77.212,57867.0
2016-01-11 15:00:00,90.12,90.38,89.7,90.34,127342.0,77.1949,77.4176,76.8351,77.3833,127342.0
2016-01-11 15:30:00,90.35,90.65,90.23,90.37,254674.0,77.3919,77.6489,77.2891,77.409,254674.0
2016-01-12 09:30:00,91.31,91.61,90.58,91.0,52469.0,78.2142,78.4712,77.5889,77.9487,52469.0
2016-01-12 10:00:00,91.03,91.14,90.25,90.4,61711.0,77.9744,78.0686,77.3062,77.4347,61711.0
2016-01-12 10:30:00,90.39,90.64,89.93,90.19,44910.0,77.4262,77.6403,77.0321,77.2549,44910.0
2016-01-12 11:00:00,90.18,90.38,89.74,89.74,68757.0,77.2463,77.4176,76.8694,76.8694,68757.0
2016-01-12 11:30:00,89.72,90.05,89.37,89.75,28618.0,76.8523,77.1349,76.5525,76.878,28618.0
2016-01-12 12:00:00,89.73,90.1,89.38,89.46,29836.0,76.8608,77.1778,76.561,76.6295,29836.0
2016-01-12 12:30:00,89.43,89.53,88.91,89.13,96298.0,76.6039,76.6895,76.1584,76.3469,96298.0
2016-01-12 13:00:00,89.14,89.61,89.14,89.16,31685.0,76.3554,76.758,76.3554,76.3726,31685.0
2016-01-12 13:30:00,89.19,89.58,89.17,89.36,25877.0,76.3983,76.7323,76.3811,76.5439,25877.0
2016-01-12 14:00:00,89.35,89.35,88.86,88.98,73090.0,76.5353,76.5353,76.1156,76.2184,73090.0
2016-01-12 14:30:00,88.98,89.64,88.91,89.61,161775.0,76.2184,76.7837,76.1584,76.758,161775.0
2016-01-12 15:00:00,89.64,90.29,89.31,90.21,66281.0,76.7837,77.3405,76.5011,77.272,66281.0
2016-01-12 15:30:00,90.18,90.66,89.96,90.51,265583.0,77.2463,77.6574,77.0578,77.529,265583.0
2016-01-13 09:30:00,90.98,91.6,90.89,91.14,55701.0,77.9315,78.4626,77.8545,78.0686,55701.0
2016-01-13 10:00:00,91.16,91.36,90.68,90.82,46363.0,78.0857,78.257,77.6746,77.7945,46363.0
2016-01-13 10:30:00,90.79,91.04,90.04,91.0,42042.0,77.7688,77.9829,77.1264,77.9487,42042.0
2016-01-13 11:00:00,90.97,90.99,90.26,90.44,32849.0,77.923,77.9401,77.3148,77.469,32849.0
2016-01-13 11:30:00,90.48,90.61,90.26,90.39,75413.0,77.5033,77.6146,77.3148,77.4262,75413.0
2016-01-13 12:00:00,90.38,91.26,90.33,91.1,113621.0,77.4176,78.1714,77.3748,78.0343,113621.0
2016-01-13 12:30:00,91.11,91.11,90.33,90.49,49336.0,78.0429,78.0429,77.3748,77.5118,49336.0
2016-01-13 13:00:00,90.49,90.8,90.46,90.5,48422.0,77.5118,77.7774,77.4861,77.5204,48422.0
2016-01-13 13:30:00,90.48,90.57,90.01,90.11,74597.0,77.5033,77.5804,77.1007,77.1863,74597.0
2016-01-13 14:00:00,90.12,90.5,90.01,90.17,97146.0,77.1949,77.5204,77.1007,77.2377,97146.0
2016-01-13 14:30:00,90.17,90.17,89.51,89.97,129497.0,77.2377,77.2377,76.6724,77.0664,129497.0
2016-01-13 15:00:00,89.98,90.28,89.69,90.15,136062.0,77.075,77.3319,76.8266,77.2206,136062.0
2016-01-13 15:30:00,90.11,90.2,89.65,89.72,270008.0,77.1863,77.2634,76.7923,76.8523,270008.0
2016-01-14 09:30:00,89.89,90.34,88.33,88.4,50206.0,76.9979,77.3833,75.6616,75.7216,50206.0
2016-01-14 10:00:00,88.45,90.31,88.43,90.29,118473.0,75.7644,77.3576,75.7473,77.3405,118473.0
2016-01-14 10:30:00,90.25,91.56,90.23,91.31,112098.0,77.3062,78.4284,77.2891,78.2142,112098.0
2016-01-14 11:00:00,91.18,91.35,90.7,90.88,89865.0,78.1029,78.2485,77.6917,77.8459,89865.0
2016-01-14 11:30:00,90.88,91.37,90.67,91.29,68556.0,77.8459,78.2656,77.666,78.1971,68556.0
2016-01-14 12:00:00,91.31,91.39,90.76,91.07,58035.0,78.2142,78.2827,77.7431,78.0086,58035.0
2016-01-14 12:30:00,91.1,91.62,91.02,91.45,37276.0,78.0343,78.4798,77.9658,78.3341,37276.0
2016-01-14 13:00:00,91.43,92.43,91.43,92.07,73503.0,78.317,79.1736,78.317,78.8652,73503.0
2016-01-14 13:30:00,92.08,92.12,91.13,91.21,186654.0,78.8738,78.908,78.06,78.1286,186654.0
2016-01-14 14:00:00,91.23,91.42,90.9,91.13,254519.0,78.1457,78.3084,77.863,78.06,254519.0
2016-01-14 14:30:00,91.12,91.5,90.79,91.43,96923.0,78.0515,78.377,77.7688,78.317,96923.0
2016-01-14 15:00:00,91.43,91.64,91.32,91.5,101876.0,78.317,78.4969,78.2228,78.377,101876.0
2016-01-14 15:30:00,91.5,91.5,90.55,90.64,508832.0,78.377,78.377,77.5632,77.6403,508832.0
2016-01-15 09:30:00,87.7,88.68,87.7,88.42,292164.0,75.122,75.9614,75.122,75.7387,292164.0
2016-01-15 10:00:00,88.43,88.9,88.02,88.74,172986.0,75.7473,76.1499,75.3961,76.0128,172986.0
2016-01-15 10:30:00,88.7,89.11,88.54,88.58,71363.0,75.9785,76.3297,75.8415,75.8758,71363.0
2016-01-15 11:00:00,88.61,88.74,88.36,88.59,140246.0,75.9015,76.0128,75.6873,75.8843,140246.0
2016-01-15 11:30:00,88.6,88.69,87.87,87.96,73664.0,75.8929,75.97,75.2676,75.3447,73664.0
2016-01-15 12:00:00,87.96,88.15,87.39,87.65,58547.0,75.3447,75.5074,74.8564,75.0791,58547.0
2016-01-15 12:30:00,87.65,88.07,87.56,87.79,90496.0,75.0791,75.4389,75.002,75.1991,90496.0
2016-01-15 13:00:00,87.79,87.84,87.47,87.47,95238.0,75.1991,75.2419,74.925,74.925,95238.0
2016-01-15 13:30:00,87.47,88.03,87.42,88.0,70725.0,74.925,75.4046,74.8821,75.3789,70725.0
2016-01-15 14:00:00,88.01,88.16,87.67,87.72,73094.0,75.3875,75.516,75.0963,75.1391,73094.0
2016-01-15 14:30:00,87.75,88.72,87.62,88.64,106193.0,75.1648,75.9957,75.0534,75.9272,106193.0
2016-01-15 15:00:00,88.67,88.67,87.99,88.43,181291.0,75.9529,75.9529,75.3704,75.7473,181291.0
2016-01-15 15:30:00,88.43,88.46,87.9,88.0,430002.0,75.7473,75.773,75.2933,75.3789,430002.0
2016-01-19 09:30:00,89.43,89.5,87.8,88.72,82191.0,76.6039,76.6638,75.2076,75.9957,82191.0
2016-01-19 10:00:00,88.73,88.82,88.09,88.33,80340.0,76.0042,76.0813,75.456,75.6616,80340.0
2016-01-19 10:30:00,88.39,88.61,87.98,88.41,127253.0,75.713,75.9015,75.3618,75.7301,127253.0
2016-01-19 11:00:00,88.39,88.47,87.78,88.16,69262.0,75.713,75.7815,75.1905,75.516,69262.0
2016-01-19 11:30:00,88.23,88.63,88.16,88.26,75998.0,75.576,75.9186,75.516,75.6017,75998.0
2016-01-19 12:00:00,88.26,88.32,87.81,88.13,36998.0,75.6017,75.653,75.2162,75.4903,36998.0
2016-01-19 12:30:00,88.12,88.39,87.7,87.78,37094.0,75.4817,75.713,75.122,75.1905,37094.0
2016-01-19 13:00:00,87.83,87.99,87.63,87.7,27336.0,75.2333,75.3704,75.062,75.122,27336.0
2016-01-19 13:30:00,87.74,87.89,87.53,87.57,37064.0,75.1562,75.2847,74.9764,75.0106,37064.0
2016-01-19 14:00:00,87.5,87.71,87.2,87.47,54328.0,74.9507,75.1305,74.6937,74.925,54328.0
2016-01-19 14:30:00,87.49,87.62,87.15,87.38,72360.0,74.9421,75.0534,74.6509,74.8479,72360.0
2016-01-19 15:00:00,87.39,88.26,87.36,88.16,68869.0,74.8564,75.6017,74.8307,75.516,68869.0
2016-01-19 15:30:00,88.18,88.35,87.87,87.88,274015.0,75.5331,75.6787,75.2676,75.2762,274015.0
2016-01-20 09:30:00,86.41,86.41,85.36,85.44,211578.0,74.017,74.017,73.1176,73.1861,211578.0
2016-01-20 10:00:00,85.44,85.62,85.0,85.43,93268.0,73.1861,73.3403,72.8092,73.1775,93268.0
2016-01-20 10:30:00,85.47,85.76,84.84,84.96,97046.0,73.2118,73.4602,72.6722,72.7749,97046.0
2016-01-20 11:00:00,84.98,85.41,84.97,85.14,99241.0,72.7921,73.1604,72.7835,72.9291,99241.0
2016-01-20 11:30:00,85.11,85.27,84.27,84.58,70699.0,72.9034,73.0405,72.1839,72.4494,70699.0
2016-01-20 12:00:00,84.59,84.67,83.52,83.64,124897.0,72.458,72.5265,71.5415,71.6443,124897.0
2016-01-20 12:30:00,83.64,84.05,83.43,83.88,236497.0,71.6443,71.9955,71.4644,71.8498,236497.0
2016-01-20 13:00:00,83.88,83.91,83.32,83.53,222328.0,71.8498,71.8755,71.3702,71.55,222328.0
2016-01-20 13:30:00,83.56,84.85,83.4,84.64,213885.0,71.5757,72.6807,71.4387,72.5008,213885.0
2016-01-20 14:00:00,84.7,85.36,84.29,85.06,129412.0,72.5522,73.1176,72.201,72.8606,129412.0
2016-01-20 14:30:00,85.07,85.1,84.44,84.98,365887.0,72.8692,72.8949,72.3295,72.7921,365887.0
2016-01-20 15:00:00,84.97,87.69,84.92,87.65,167284.0,72.7835,75.1134,72.7407,75.0791,167284.0
2016-01-20 15:30:00,87.68,87.69,86.39,86.53,192624.0,75.1048,75.1134,73.9999,74.1198,192624.0
2016-01-21 09:30:00,86.66,87.06,85.9,86.15,51600.0,74.2311,74.5738,73.5801,73.7943,51600.0
2016-01-21 10:00:00,86.23,87.38,86.22,87.13,70687.0,73.8628,74.8479,73.8542,74.6337,70687.0
2016-01-21 10:30:00,87.23,88.39,86.97,87.52,74884.0,74.7194,75.713,74.4967,74.9678,74884.0
2016-01-21 11:00:00,87.55,88.91,87.42,88.16,126937.0,74.9935,76.1584,74.8821,75.516,126937.0
2016-01-21 11:30:00,88.14,89.34,88.14,89.0,95257.0,75.4989,76.5268,75.4989,76.2355,95257.0
2016-01-21 12:00:00,89.02,89.61,88.77,89.06,64365.0,76.2527,76.758,76.0385,76.2869,64365.0
2016-01-21 12:30:00,89.09,89.24,88.47,88.73,44862.0,76.3126,76.4411,75.7815,76.0042,44862.0
2016-01-21 13:00:00,88.77,89.27,87.94,87.96,53464.0,76.0385,76.4668,75.3275,75.3447,53464.0
2016-01-21 13:30:00,87.95,88.87,87.7,88.43,89914.0,75.3361,76.1242,75.122,75.7473,89914.0
2016-01-21 14:00:00,88.47,88.54,87.7,88.0,63514.0,75.7815,75.8415,75.122,75.3789,63514.0
2016-01-21 14:30:00,87.97,88.6,87.8,88.51,60398.0,75.3532,75.8929,75.2076,75.8158,60398.0
2016-01-21 15:00:00,88.49,88.5,87.82,88.08,68578.0,75.7987,75.8072,75.2248,75.4475,68578.0
2016-01-21 15:30:00,88.06,88.48,87.93,87.95,158466.0,75.4303,75.7901,75.319,75.3361,158466.0
2016-01-22 09:30:00,89.63,91.33,89.49,91.21,106679.0,76.7752,78.2314,76.6552,78.1286,106679.0
2016-01-22 10:00:00,91.27,91.54,90.71,90.83,149756.0,78.18,78.4112,77.7003,77.8031,149756.0
2016-01-22 10:30:00,90.88,90.94,88.69,88.72,220717.0,77.8459,77.8973,75.97,75.9957,220717.0
2016-01-22 11:00:00,88.69,89.71,88.69,89.67,136314.0,75.97,76.8437,75.97,76.8094,136314.0
2016-01-22 11:30:00,89.57,89.62,88.93,89.25,101671.0,76.7238,76.7666,76.1756,76.4497,101671.0
2016-01-22 12:00:00,89.25,89.4,88.98,89.02,58190.0,76.4497,76.5782,76.2184,76.2527,58190.0
2016-01-22 12:30:00,89.05,89.12,88.84,89.07,40613.0,76.2784,76.3383,76.0985,76.2955,40613.0
2016-01-22 13:00:00,89.08,89.45,88.86,89.31,47753.0,76.304,76.621,76.1156,76.5011,47753.0
2016-01-22 13:30:00,89.32,89.4,89.07,89.4,27862.0,76.5096,76.5782,76.2955,76.5782,27862.0
2016-01-22 14:00:00,89.37,89.81,89.06,89.7,57458.0,76.5525,76.9294,76.2869,76.8351,57458.0
2016-01-22 14:30:00,89.7,89.83,89.31,89.83,54966.0,76.8351,76.9465,76.5011,76.9465,54966.0
2016-01-22 15:00:00,89.85,89.9,89.23,89.9,130019.0,76.9636,77.0064,76.4325,77.0064,130019.0
2016-01-22 15:30:00,89.88,89.89,89.64,89.84,173268.0,76.9893,76.9979,76.7837,76.955,173268.0
2016-01-25 09:30:00,88.85,89.52,88.81,89.08,99581.0,76.107,76.6809,76.0728,76.304,99581.0
2016-01-25 10:00:00,88.98,89.7,88.82,89.62,155915.0,76.2184,76.8351,76.0813,76.7666,155915.0
2016-01-25 10:30:00,89.62,89.93,89.17,89.3,112074.0,76.7666,77.0321,76.3811,76.4925,112074.0
2016-01-25 11:00:00,89.3,89.49,88.75,89.46,65427.0,76.4925,76.6552,76.0214,76.6295,65427.0
2016-01-25 11:30:00,89.52,89.52,88.69,89.0,41979.0,76.6809,76.6809,75.97,76.2355,41979.0
2016-01-25 12:00:00,89.01,89.09,88.6,88.91,41642.0,76.2441,76.3126,75.8929,76.1584,41642.0
2016-01-25 12:30:00,88.88,89.09,88.73,89.05,43118.0,76.1327,76.3126,76.0042,76.2784,43118.0
2016-01-25 13:00:00,89.07,89.3,88.77,89.03,60331.0,76.2955,76.4925,76.0385,76.2612,60331.0
2016-01-25 13:30:00,89.09,89.2,88.69,88.69,122794.0,76.3126,76.4068,75.97,75.97,122794.0
2016-01-25 14:00:00,88.66,88.91,88.42,88.91,146696.0,75.9443,76.1584,75.7387,76.1584,146696.0
2016-01-25 14:30:00,88.92,88.94,88.47,88.78,143993.0,76.167,76.1841,75.7815,76.0471,143993.0
2016-01-25 15:00:00,88.77,89.06,88.26,88.4,180293.0,76.0385,76.2869,75.6017,75.7216,180293.0
2016-01-25 15:30:00,88.42,88.46,87.82,88.17,418785.0,75.7387,75.773,75.2248,75.5246,418785.0
2016-01-26 09:30:00,93.39,94.8,91.11,92.21,1032764.0,79.9959,81.2037,78.0429,78.9851,1032764.0
2016-01-26 10:00:00,92.2,94.15,91.98,93.89,502282.0,78.9766,80.6469,78.7881,80.4242,502282.0
2016-01-26 10:30:00,93.86,94.43,92.28,92.37,373936.0,80.3985,80.8867,79.0451,79.1222,373936.0
2016-01-26 11:00:00,92.44,92.98,88.08,90.91,611919.0,79.1822,79.6447,75.4475,77.8716,611919.0
2016-01-26 11:30:00,90.91,92.28,90.62,91.05,306728.0,77.8716,79.0451,77.6232,77.9915,306728.0
2016-01-26 12:00:00,91.03,92.0,90.62,91.94,249441.0,77.9744,78.8053,77.6232,78.7539,249441.0
2016-01-26 12:30:00,91.91,91.99,90.48,90.57,191352.0,78.7282,78.7967,77.5033,77.5804,191352.0
2016-01-26 13:00:00,90.63,91.13,89.77,90.48,238466.0,77.6317,78.06,76.8951,77.5033,238466.0
2016-01-26 13:30:00,90.48,90.73,89.94,90.15,131949.0,77.5033,77.7174,77.0407,77.2206,131949.0
2016-01-26 14:00:00,90.16,91.53,90.06,90.76,201608.0,77.2292,78.4027,77.1435,77.7431,201608.0
2016-01-26 14:30:00,90.76,90.76,90.17,90.5,218163.0,77.7431,77.7431,77.2377,77.5204,218163.0
2016-01-26 15:00:00,90.5,91.45,90.38,91.1,209645.0,77.5204,78.3341,77.4176,78.0343,209645.0
2016-01-26 15:30:00,91.07,92.29,91.02,91.77,411674.0,78.0086,79.0537,77.9658,78.6082,411674.0
2016-01-27 09:30:00,91.5,92.27,90.75,91.41,112126.0,78.377,79.0365,77.7345,78.2999,112126.0
2016-01-27 10:00:00,91.5,91.5,90.27,90.43,99732.0,78.377,78.377,77.3234,77.4604,99732.0
2016-01-27 10:30:00,90.48,91.24,90.23,90.82,72722.0,77.5033,78.1543,77.2891,77.7945,72722.0
2016-01-27 11:00:00,90.83,92.12,90.81,91.79,126963.0,77.8031,78.908,77.7859,78.6254,126963.0
2016-01-27 11:30:00,91.77,92.87,91.77,92.34,71984.0,78.6082,79.5505,78.6082,79.0965,71984.0
2016-01-27 12:00:00,92.32,92.82,92.17,92.61,30672.0,79.0794,79.5077,78.9509,79.3278,30672.0
2016-01-27 12:30:00,92.59,92.6,92.06,92.24,44006.0,79.3106,79.3192,78.8567,79.0108,44006.0
2016-01-27 13:00:00,92.22,92.43,92.01,92.01,37130.0,78.9937,79.1736,78.8138,78.8138,37130.0
2016-01-27 13:30:00,92.03,93.09,92.02,93.08,92215.0,78.831,79.7389,78.8224,79.7304,92215.0
2016-01-27 14:00:00,93.09,93.4,92.16,92.65,124660.0,79.7389,80.0045,78.9423,79.362,124660.0
2016-01-27 14:30:00,92.68,92.68,91.82,91.94,101313.0,79.3877,79.3877,78.6511,78.7539,101313.0
2016-01-27 15:00:00,91.94,92.03,90.83,91.62,189434.0,78.7539,78.831,77.8031,78.4798,189434.0
2016-01-27 15:30:00,91.58,91.88,91.34,91.69,196869.0,78.4455,78.7025,78.2399,78.5397,196869.0
2016-01-28 09:30:00,92.67,94.54,92.64,94.22,166487.0,79.3792,80.981,79.3535,80.7069,166487.0
2016-01-28 10:00:00,94.23,94.41,93.07,93.1,192799.0,80.7154,80.8696,79.7218,79.7475,192799.0
2016-01-28 10:30:00,93.1,93.9,92.82,93.82,112567.0,79.7475,80.4328,79.5077,80.3642,112567.0
2016-01-28 11:00:00,93.76,94.07,93.39,93.6,148977.0,80.3128,80.5784,79.9959,80.1758,148977.0
2016-01-28 11:30:00,93.6,94.0,93.6,93.72,164376.0,80.1758,80.5184,80.1758,80.2786,164376.0
2016-01-28 12:00:00,93.65,93.87,93.37,93.78,95485.0,80.2186,80.4071,79.9788,80.33,95485.0
2016-01-28 12:30:00,93.79,93.91,93.48,93.68,56987.0,80.3385,80.4413,80.073,80.2443,56987.0
2016-01-28 13:00:00,93.69,94.0,93.1,93.71,84312.0,80.2529,80.5184,79.7475,80.27,84312.0
2016-01-28 13:30:00,93.69,93.9,93.31,93.34,54467.0,80.2529,80.4328,79.9274,79.9531,54467.0
2016-01-28 14:00:00,93.3,93.76,93.21,93.63,93612.0,79.9188,80.3128,79.8417,80.2015,93612.0
2016-01-28 14:30:00,93.59,93.88,93.49,93.88,71845.0,80.1672,80.4156,80.0816,80.4156,71845.0
2016-01-28 15:00:00,93.84,94.01,93.74,93.8,111975.0,80.3814,80.527,80.2957,80.3471,111975.0
2016-01-28 15:30:00,93.79,94.2,93.72,94.08,229402.0,80.3385,80.6897,80.2786,80.5869,229402.0
2016-01-29 09:30:00,94.57,96.57,94.37,96.31,158489.0,81.0067,82.7198,80.8354,82.4971,158489.0
2016-01-29 10:00:00,96.33,96.66,95.96,95.96,162298.0,82.5142,82.7969,82.1973,82.1973,162298.0
2016-01-29 10:30:00,95.98,96.71,95.78,96.0,270321.0,82.2144,82.8397,82.0431,82.2316,270321.0
2016-01-29 11:00:00,96.0,96.59,95.75,95.76,113359.0,82.2316,82.737,82.0174,82.026,113359.0
2016-01-29 11:30:00,95.8,96.14,95.46,95.97,73706.0,82.0603,82.3515,81.769,82.2059,73706.0
2016-01-29 12:00:00,96.03,96.62,95.91,96.53,54991.0,82.2573,82.7627,82.1545,82.6856,54991.0
2016-01-29 12:30:00,96.51,96.51,95.89,96.14,77379.0,82.6684,82.6684,82.1373,82.3515,77379.0
2016-01-29 13:00:00,96.11,96.4,95.94,96.23,47128.0,82.3258,82.5742,82.1802,82.4286,47128.0
2016-01-29 13:30:00,96.25,96.29,96.02,96.07,69426.0,82.4457,82.48,82.2487,82.2915,69426.0
2016-01-29 14:00:00,96.08,96.29,95.84,96.29,76272.0,82.3001,82.48,82.0945,82.48,76272.0
2016-01-29 14:30:00,96.25,96.43,96.19,96.43,69905.0,82.4457,82.5999,82.3943,82.5999,69905.0
2016-01-29 15:00:00,96.43,97.05,96.32,97.02,129146.0,82.5999,83.131,82.5057,83.1053,129146.0
2016-01-29 15:30:00,97.04,97.15,96.9,97.14,283226.0,83.1224,83.2166,83.0025,83.2081,283226.0
2016-02-01 09:30:00,96.05,96.43,95.3,95.41,111317.0,82.2744,82.5999,81.632,81.7262,111317.0
2016-02-01 10:00:00,95.37,96.24,95.02,95.97,130673.0,81.6919,82.4372,81.3921,82.2059,130673.0
2016-02-01 10:30:00,96.08,96.9,95.91,96.79,103122.0,82.3001,83.0025,82.1545,82.9083,103122.0
2016-02-01 11:00:00,96.82,96.83,96.09,96.63,98855.0,82.934,82.9425,82.3087,82.7712,98855.0
2016-02-01 11:30:00,96.58,96.61,95.86,96.1,66679.0,82.7284,82.7541,82.1117,82.3172,66679.0
2016-02-01 12:00:00,96.1,96.15,95.61,95.84,86680.0,82.3172,82.3601,81.8975,82.0945,86680.0
2016-02-01 12:30:00,95.84,95.91,95.43,95.55,46563.0,82.0945,82.1545,81.7433,81.8461,46563.0
2016-02-01 13:00:00,95.59,95.87,95.58,95.79,52134.0,81.8804,82.1202,81.8718,82.0517,52134.0
2016-02-01 13:30:00,95.77,96.09,95.45,96.08,97123.0,82.0346,82.3087,81.7605,82.3001,97123.0
2016-02-01 14:00:00,96.07,96.1,95.58,95.93,80075.0,82.2915,82.3172,81.8718,82.1716,80075.0
2016-02-01 14:30:00,95.89,96.04,95.7,96.0,72805.0,82.1373,82.2658,81.9746,82.2316,72805.0
2016-02-01 15:00:00,96.0,96.87,96.0,96.85,150455.0,82.2316,82.9768,82.2316,82.9597,150455.0
2016-02-01 15:30:00,96.84,96.96,96.36,96.39,275192.0,82.9511,83.0539,82.5399,82.5656,275192.0
2016-02-02 09:30:00,95.39,95.83,94.16,94.37,151902.0,81.7091,82.086,80.6555,80.8354,151902.0
2016-02-02 10:00:00,94.45,95.02,94.38,94.74,120256.0,80.9039,81.3921,80.8439,81.1523,120256.0
2016-02-02 10:30:00,94.8,94.99,94.62,94.92,125426.0,81.2037,81.3664,81.0495,81.3065,125426.0
2016-02-02 11:00:00,94.9,95.56,94.82,95.38,116244.0,81.2893,81.8547,81.2208,81.7005,116244.0
2016-02-02 11:30:00,95.37,95.85,95.19,95.36,133124.0,81.6919,82.1031,81.5377,81.6834,133124.0
2016-02-02 12:00:00,95.31,95.37,94.82,94.92,159080.0,81.6405,81.6919,81.2208,81.3065,159080.0
2016-02-02 12:30:00,94.91,95.62,94.76,95.46,72358.0,81.2979,81.9061,81.1694,81.769,72358.0
2016-02-02 13:00:00,95.41,95.57,94.7,94.75,102421.0,81.7262,81.8632,81.118,81.1609,102421.0
2016-02-02 13:30:00,94.75,94.99,94.57,94.64,131444.0,81.1609,81.3664,81.0067,81.0666,131444.0
2016-02-02 14:00:00,94.59,95.12,94.59,94.79,159324.0,81.0238,81.4778,81.0238,81.1951,159324.0
2016-02-02 14:30:00,94.76,95.7,94.63,95.28,119978.0,81.1694,81.9746,81.0581,81.6148,119978.0
2016-02-02 15:00:00,95.25,95.36,94.86,95.17,111376.0,81.5891,81.6834,81.2551,81.5206,111376.0
2016-02-02 15:30:00,95.18,95.44,95.15,95.32,260421.0,81.5292,81.7519,81.5035,81.6491,260421.0
2016-02-03 09:30:00,96.42,96.49,94.95,95.14,150315.0,82.5913,82.6513,81.3322,81.4949,150315.0
2016-02-03 10:00:00,95.07,95.07,93.9,94.07,186485.0,81.435,81.435,80.4328,80.5784,186485.0
2016-02-03 10:30:00,94.06,95.37,93.46,94.86,218073.0,80.5698,81.6919,80.0559,81.2551,218073.0
2016-02-03 11:00:00,94.8,95.96,94.06,95.85,184951.0,81.2037,82.1973,80.5698,82.1031,184951.0
2016-02-03 11:30:00,95.72,96.3,95.17,96.19,110998.0,81.9917,82.4885,81.5206,82.3943,110998.0
2016-02-03 12:00:00,96.14,97.02,96.14,96.88,119134.0,82.3515,83.1053,82.3515,82.9854,119134.0
2016-02-03 12:30:00,96.85,97.65,96.36,97.58,178370.0,82.9597,83.6449,82.5399,83.585,178370.0
2016-02-03 13:00:00,97.58,97.75,96.86,97.06,224133.0,83.585,83.7306,82.9682,83.1395,224133.0
2016-02-03 13:30:00,97.06,97.06,95.91,95.91,151184.0,83.1395,83.1395,82.1545,82.1545,151184.0
2016-02-03 14:00:00,95.97,97.89,95.97,97.71,159606.0,82.2059,83.8505,82.2059,83.6963,159606.0
2016-02-03 14:30:00,97.77,97.78,96.83,97.66,143378.0,83.7477,83.7563,82.9425,83.6535,143378.0
2016-02-03 15:00:00,97.69,97.9,97.34,97.37,147149.0,83.6792,83.8591,83.3794,83.4051,147149.0
2016-02-03 15:30:00,97.34,97.8,97.09,97.72,375461.0,83.3794,83.7734,83.1652,83.7049,375461.0
2016-02-04 09:30:00,97.69,101.24,97.57,100.6,481651.0,83.6792,86.72,83.5764,86.1718,481651.0
2016-02-04 10:00:00,100.58,102.32,100.09,101.38,329706.0,86.1547,87.6452,85.735,86.84,329706.0
2016-02-04 10:30:00,101.45,102.77,101.06,102.6,161592.0,86.8999,88.0306,86.5659,87.885,161592.0
2016-02-04 11:00:00,102.61,102.61,101.09,101.54,247445.0,87.8936,87.8936,86.5916,86.977,247445.0
2016-02-04 11:30:00,101.52,101.57,100.46,101.0,139327.0,86.9599,87.0027,86.0519,86.5145,139327.0
2016-02-04 12:00:00,101.05,101.73,100.58,100.71,126798.0,86.5573,87.1398,86.1547,86.2661,126798.0
2016-02-04 12:30:00,100.71,101.5,100.46,100.93,71044.0,86.2661,86.9428,86.0519,86.4545,71044.0
2016-02-04 13:00:00,100.91,101.18,100.6,100.84,89164.0,86.4374,86.6687,86.1718,86.3774,89164.0
2016-02-04 13:30:00,100.81,101.13,100.56,100.99,100813.0,86.3517,86.6258,86.1376,86.5059,100813.0
2016-02-04 14:00:00,101.0,101.09,100.4,100.87,223192.0,86.5145,86.5916,86.0005,86.4031,223192.0
2016-02-04 14:30:00,100.86,101.2,100.43,100.84,105434.0,86.3945,86.6858,86.0262,86.3774,105434.0
2016-02-04 15:00:00,100.84,101.03,100.17,100.71,124113.0,86.3774,86.5402,85.8035,86.2661,124113.0
2016-02-04 15:30:00,100.73,101.25,100.58,101.13,312921.0,86.2832,86.7286,86.1547,86.6258,312921.0
2016-02-05 09:30:00,100.92,102.05,99.9,101.95,141989.0,86.4459,87.4139,85.5722,87.3282,141989.0
2016-02-05 10:00:00,101.97,102.49,101.43,101.59,249607.0,87.3453,87.7908,86.8828,87.0198,249607.0
2016-02-05 10:30:00,101.55,102.4,101.38,101.75,129564.0,86.9856,87.7137,86.84,87.1569,129564.0
2016-02-05 11:00:00,101.79,102.01,100.93,101.34,167431.0,87.1912,87.3796,86.4545,86.8057,167431.0
2016-02-05 11:30:00,101.31,102.07,101.22,101.82,136908.0,86.78,87.431,86.7029,87.2169,136908.0
2016-02-05 12:00:00,101.83,102.14,101.65,101.94,110768.0,87.2254,87.491,87.0712,87.3197,110768.0
2016-02-05 12:30:00,101.93,102.09,101.46,101.72,85968.0,87.3111,87.4481,86.9085,87.1312,85968.0
2016-02-05 13:00:00,101.66,102.04,101.6,101.84,87494.0,87.0798,87.4053,87.0284,87.234,87494.0
2016-02-05 13:30:00,101.83,101.88,101.25,101.45,81854.0,87.2254,87.2683,86.7286,86.8999,81854.0
2016-02-05 14:00:00,101.41,101.74,101.11,101.55,98926.0,86.8657,87.1483,86.6087,86.9856,98926.0
2016-02-05 14:30:00,101.57,101.95,101.39,101.46,163427.0,87.0027,87.3282,86.8485,86.9085,163427.0
2016-02-05 15:00:00,101.47,101.59,100.9,101.52,173503.0,86.9171,87.0198,86.4288,86.9599,173503.0
2016-02-05 15:30:00,101.5,101.53,101.06,101.49,255441.0,86.9428,86.9685,86.5659,86.9342,255441.0
2016-02-08 09:30:00,100.09,101.28,99.68,100.06,102375.0,86.2693,87.295,85.9159,86.2434,102375.0
2016-02-08 10:00:00,100.08,100.46,99.15,99.79,145721.0,86.2607,86.5882,85.4591,86.0107,145721.0
2016-02-08 10:30:00,99.73,100.6,99.67,100.25,100074.0,85.959,86.7089,85.9073,86.4072,100074.0
2016-02-08 11:00:00,100.29,100.61,99.68,100.46,91366.0,86.4417,86.7175,85.9159,86.5882,91366.0
2016-02-08 11:30:00,100.47,100.48,99.86,100.46,70454.0,86.5968,86.6054,86.071,86.5882,70454.0
2016-02-08 12:00:00,100.48,101.04,100.34,100.94,82220.0,86.6054,87.0881,86.4848,87.0019,82220.0
2016-02-08 12:30:00,100.97,101.21,100.78,100.89,102664.0,87.0278,87.2346,86.864,86.9588,102664.0
2016-02-08 13:00:00,100.94,100.94,99.93,100.11,40838.0,87.0019,87.0019,86.1314,86.2865,40838.0
2016-02-08 13:30:00,100.09,100.24,99.74,99.84,53344.0,86.2693,86.3986,85.9676,86.0538,53344.0
2016-02-08 14:00:00,99.83,100.05,99.39,99.4,182189.0,86.0452,86.2348,85.6659,85.6746,182189.0
2016-02-08 14:30:00,99.47,99.47,99.13,99.18,94612.0,85.7349,85.7349,85.4418,85.4849,94612.0
2016-02-08 15:00:00,99.18,100.35,99.11,100.22,150294.0,85.4849,86.4934,85.4246,86.3813,150294.0
2016-02-08 15:30:00,100.31,101.39,100.3,101.07,314809.0,86.4589,87.3898,86.4503,87.114,314809.0
2016-02-09 09:30:00,99.85,100.58,99.21,100.45,108092.0,86.0624,86.6916,85.5108,86.5796,108092.0
2016-02-09 10:00:00,100.39,100.8,99.97,100.68,86800.0,86.5279,86.8812,86.1659,86.7778,86800.0
2016-02-09 10:30:00,100.6,100.64,98.83,98.92,98080.0,86.7089,86.7433,85.1833,85.2608,98080.0
2016-02-09 11:00:00,98.87,100.46,98.87,100.42,124271.0,85.2177,86.5882,85.2177,86.5537,124271.0
2016-02-09 11:30:00,100.41,100.62,99.1,99.21,79033.0,86.5451,86.7261,85.416,85.5108,79033.0
2016-02-09 12:00:00,99.29,99.58,99.03,99.33,57009.0,85.5798,85.8297,85.3557,85.6142,57009.0
2016-02-09 12:30:00,99.35,99.68,99.35,99.59,90951.0,85.6315,85.9159,85.6315,85.8383,90951.0
2016-02-09 13:00:00,99.61,99.65,99.31,99.44,43783.0,85.8556,85.89,85.597,85.709,43783.0
2016-02-09 13:30:00,99.5,99.63,99.11,99.28,55165.0,85.7608,85.8728,85.4246,85.5711,55165.0
2016-02-09 14:00:00,99.3,99.84,99.28,99.35,95167.0,85.5884,86.0538,85.5711,85.6315,95167.0
2016-02-09 14:30:00,99.37,100.09,99.36,100.06,65175.0,85.6487,86.2693,85.6401,86.2434,65175.0
2016-02-09 15:00:00,100.05,100.47,99.79,99.91,125274.0,86.2348,86.5968,86.0107,86.1141,125274.0
2016-02-09 15:30:00,99.94,100.25,99.64,99.73,194906.0,86.14,86.4072,85.8814,85.959,194906.0
2016-02-10 09:30:00,99.62,99.62,97.66,98.5,220597.0,85.8642,85.8642,84.1748,84.8988,220597.0
2016-02-10 10:00:00,98.5,98.91,97.74,98.14,149585.0,84.8988,85.2522,84.2438,84.5885,149585.0
2016-02-10 10:30:00,98.14,99.21,97.32,97.49,153867.0,84.5885,85.5108,83.8818,84.0283,153867.0
2016-02-10 11:00:00,97.45,98.0,97.22,97.22,72505.0,83.9938,84.4679,83.7956,83.7956,72505.0
2016-02-10 11:30:00,97.15,97.35,96.19,96.44,167244.0,83.7353,83.9076,82.9078,83.1233,167244.0
2016-02-10 12:00:00,96.45,97.08,96.15,96.96,113847.0,83.1319,83.6749,82.8733,83.5715,113847.0
2016-02-10 12:30:00,97.01,97.61,96.82,97.23,82958.0,83.6146,84.1317,83.4508,83.8042,82958.0
2016-02-10 13:00:00,97.31,97.48,96.65,96.87,72943.0,83.8732,84.0197,83.3043,83.4939,72943.0
2016-02-10 13:30:00,96.91,97.0,96.53,96.55,81353.0,83.5284,83.606,83.2009,83.2181,81353.0
2016-02-10 14:00:00,96.53,96.86,96.06,96.1,96312.0,83.2009,83.4853,82.7958,82.8302,96312.0
2016-02-10 14:30:00,96.09,96.44,95.68,96.06,126758.0,82.8216,83.1233,82.4682,82.7958,126758.0
2016-02-10 15:00:00,96.06,96.5,95.9,96.11,168970.0,82.7958,83.175,82.6579,82.8389,168970.0
2016-02-10 15:30:00,96.12,96.23,95.72,96.07,443532.0,82.8475,82.9423,82.5027,82.8044,443532.0
2016-02-11 09:30:00,94.54,96.74,94.44,96.5,197388.0,81.4856,83.3819,81.3995,83.175,197388.0
2016-02-11 10:00:00,96.45,96.92,95.45,95.53,118993.0,83.1319,83.537,82.27,82.3389,118993.0
2016-02-11 10:30:00,95.64,95.71,94.88,95.26,54259.0,82.4338,82.4941,81.7787,82.1062,54259.0
2016-02-11 11:00:00,95.22,95.72,95.14,95.21,51930.0,82.0718,82.5027,82.0028,82.0631,51930.0
2016-02-11 11:30:00,95.21,95.75,94.88,95.68,87001.0,82.0631,82.5286,81.7787,82.4682,87001.0
2016-02-11 12:00:00,95.64,95.84,95.36,95.62,55509.0,82.4338,82.6061,82.1924,82.4165,55509.0
2016-02-11 12:30:00,95.61,95.87,95.1,95.84,71801.0,82.4079,82.632,81.9683,82.6061,71801.0
2016-02-11 13:00:00,95.87,96.01,95.57,95.94,67318.0,82.632,82.7527,82.3734,82.6923,67318.0
2016-02-11 13:30:00,95.93,96.01,95.27,95.68,52087.0,82.6837,82.7527,82.1148,82.4682,52087.0
2016-02-11 14:00:00,95.62,95.72,95.07,95.07,85154.0,82.4165,82.5027,81.9425,81.9425,85154.0
2016-02-11 14:30:00,95.09,97.28,94.97,96.72,249223.0,81.9597,83.8473,81.8563,83.3646,249223.0
2016-02-11 15:00:00,96.73,96.73,95.74,96.62,164643.0,83.3732,83.3732,82.5199,83.2784,164643.0
2016-02-11 15:30:00,96.64,97.27,96.39,96.85,328560.0,83.2957,83.8387,83.0802,83.4767,328560.0
2016-02-12 09:30:00,97.89,98.94,96.85,97.97,81245.0,84.3731,85.2781,83.4767,84.442,81245.0
2016-02-12 10:00:00,97.95,98.55,97.31,98.48,79782.0,84.4248,84.9419,83.8732,84.8816,79782.0
2016-02-12 10:30:00,98.51,98.78,97.73,97.94,174769.0,84.9075,85.1402,84.2352,84.4162,174769.0
2016-02-12 11:00:00,97.98,98.57,97.84,98.48,145307.0,84.4506,84.9592,84.33,84.8816,145307.0
2016-02-12 11:30:00,98.54,98.71,98.31,98.43,67114.0,84.9333,85.0798,84.7351,84.8385,67114.0
2016-02-12 12:00:00,98.37,98.44,97.83,98.1,53928.0,84.7868,84.8471,84.3214,84.5541,53928.0
2016-02-12 12:30:00,98.09,98.25,97.94,98.11,36570.0,84.5455,84.6834,84.4162,84.5627,36570.0
2016-02-12 13:00:00,98.05,98.19,97.55,97.7,49783.0,84.511,84.6316,84.08,84.2093,49783.0
2016-02-12 13:30:00,97.77,97.98,97.48,97.6,65113.0,84.2696,84.4506,84.0197,84.1231,65113.0
2016-02-12 14:00:00,97.57,97.8,97.42,97.74,113013.0,84.0973,84.2955,83.968,84.2438,113013.0
2016-02-12 14:30:00,97.75,97.79,97.24,97.42,79562.0,84.2524,84.2869,83.8128,83.968,79562.0
2016-02-12 15:00:00,97.41,97.92,97.4,97.92,111203.0,83.9593,84.3989,83.9507,84.3989,111203.0
2016-02-12 15:30:00,97.91,97.92,97.12,97.27,464237.0,84.3903,84.3989,83.7094,83.8387,464237.0
2016-02-16 09:30:00,98.97,99.14,97.61,98.19,74049.0,85.3039,85.4505,84.1317,84.6316,74049.0
2016-02-16 10:00:00,98.2,98.64,97.65,98.09,69103.0,84.6403,85.0195,84.1662,84.5455,69103.0
2016-02-16 10:30:00,98.04,98.84,98.01,98.14,30429.0,84.5024,85.1919,84.4765,84.5885,30429.0
2016-02-16 11:00:00,98.24,98.7,97.89,98.69,31795.0,84.6747,85.0712,84.3731,85.0626,31795.0
2016-02-16 11:30:00,98.64,99.07,98.47,99.07,30480.0,85.0195,85.3901,84.873,85.3901,30480.0
2016-02-16 12:00:00,99.11,99.65,99.02,99.15,60915.0,85.4246,85.89,85.347,85.4591,60915.0
2016-02-16 12:30:00,99.16,99.43,98.94,99.41,51574.0,85.4677,85.7004,85.2781,85.6832,51574.0
2016-02-16 13:00:00,99.43,99.66,99.39,99.51,46267.0,85.7004,85.8987,85.6659,85.7694,46267.0
2016-02-16 13:30:00,99.51,99.7,99.38,99.63,34923.0,85.7694,85.9331,85.6573,85.8728,34923.0
2016-02-16 14:00:00,99.63,99.87,99.52,99.81,74042.0,85.8728,86.0797,85.778,86.028,74042.0
2016-02-16 14:30:00,99.81,99.81,99.5,99.55,53835.0,86.028,86.028,85.7608,85.8039,53835.0
2016-02-16 15:00:00,99.54,99.8,99.37,99.79,67764.0,85.7952,86.0193,85.6487,86.0107,67764.0
2016-02-16 15:30:00,99.78,99.84,99.55,99.66,192354.0,86.0021,86.0538,85.8039,85.8987,192354.0
2016-02-17 09:30:00,100.39,101.88,100.39,101.47,77869.0,86.5279,87.8121,86.5279,87.4587,77869.0
2016-02-17 10:00:00,101.53,102.31,101.53,102.22,61775.0,87.5104,88.1827,87.5104,88.1052,61775.0
2016-02-17 10:30:00,102.22,102.62,101.91,102.61,45243.0,88.1052,88.4499,87.838,88.4413,45243.0
2016-02-17 11:00:00,102.53,102.54,101.61,101.76,69001.0,88.3724,88.381,87.5794,87.7087,69001.0
2016-02-17 11:30:00,101.77,102.13,101.35,101.81,72095.0,87.7173,88.0276,87.3553,87.7518,72095.0
2016-02-17 12:00:00,101.85,101.85,101.21,101.26,74052.0,87.7863,87.7863,87.2346,87.2777,74052.0
2016-02-17 12:30:00,101.27,101.77,101.27,101.65,48584.0,87.2863,87.7173,87.2863,87.6139,48584.0
2016-02-17 13:00:00,101.65,101.66,101.03,101.15,43076.0,87.6139,87.6225,87.0795,87.1829,43076.0
2016-02-17 13:30:00,101.14,101.14,100.69,100.85,47628.0,87.1743,87.1743,86.7864,86.9243,47628.0
2016-02-17 14:00:00,100.83,101.08,100.53,100.88,80446.0,86.9071,87.1226,86.6485,86.9502,80446.0
2016-02-17 14:30:00,100.85,100.97,100.61,100.72,74900.0,86.9243,87.0278,86.7175,86.8123,74900.0
2016-02-17 15:00:00,100.73,101.29,100.73,100.97,86772.0,86.8209,87.3036,86.8209,87.0278,86772.0
2016-02-17 15:30:00,100.96,101.21,100.78,101.02,176113.0,87.0192,87.2346,86.864,87.0709,176113.0
2016-02-18 09:30:00,101.12,101.99,100.85,101.99,93882.0,87.1571,87.9069,86.9243,87.9069,93882.0
2016-02-18 10:00:00,102.07,102.23,101.22,101.98,198718.0,87.9759,88.1138,87.2433,87.8983,198718.0
2016-02-18 10:30:00,101.95,102.18,101.32,101.65,114633.0,87.8725,88.0707,87.3294,87.6139,114633.0
2016-02-18 11:00:00,101.63,101.63,100.6,100.64,118757.0,87.5966,87.5966,86.7089,86.7433,118757.0
2016-02-18 11:30:00,100.71,100.97,100.32,100.96,35089.0,86.8037,87.0278,86.4675,87.0192,35089.0
2016-02-18 12:00:00,100.87,100.94,100.65,100.74,32903.0,86.9416,87.0019,86.752,86.8295,32903.0
2016-02-18 12:30:00,100.68,100.94,100.66,100.68,43737.0,86.7778,87.0019,86.7606,86.7778,43737.0
2016-02-18 13:00:00,100.68,100.98,100.34,100.39,63362.0,86.7778,87.0364,86.4848,86.5279,63362.0
2016-02-18 13:30:00,100.37,100.62,100.22,100.62,59701.0,86.5106,86.7261,86.3813,86.7261,59701.0
2016-02-18 14:00:00,100.59,100.93,100.59,100.93,28772.0,86.7002,86.9933,86.7002,86.9933,28772.0
2016-02-18 14:30:00,100.9,100.95,100.79,100.89,53953.0,86.9674,87.0105,86.8726,86.9588,53953.0
2016-02-18 15:00:00,100.9,100.9,100.56,100.8,71811.0,86.9674,86.9674,86.6744,86.8812,71811.0
2016-02-18 15:30:00,100.79,100.92,100.62,100.8,124913.0,86.8726,86.9847,86.7261,86.8812,124913.0
2016-02-19 09:30:00,100.18,100.54,98.64,99.2,154688.0,86.3469,86.6572,85.0195,85.5022,154688.0
2016-02-19 10:00:00,99.12,99.34,98.46,98.85,106651.0,85.4332,85.6228,84.8644,85.2005,106651.0
2016-02-19 10:30:00,98.85,99.48,98.72,99.33,56427.0,85.2005,85.7435,85.0885,85.6142,56427.0
2016-02-19 11:00:00,99.29,99.83,99.12,99.83,53625.0,85.5798,86.0452,85.4332,86.0452,53625.0
2016-02-19 11:30:00,99.82,100.46,99.75,100.23,93996.0,86.0366,86.5882,85.9762,86.39,93996.0
2016-02-19 12:00:00,100.24,100.45,99.86,99.97,36028.0,86.3986,86.5796,86.071,86.1659,36028.0
2016-02-19 12:30:00,99.91,100.0,99.64,99.68,22992.0,86.1141,86.1917,85.8814,85.9159,22992.0
2016-02-19 13:00:00,99.73,99.76,99.19,99.48,67885.0,85.959,85.9849,85.4936,85.7435,67885.0
2016-02-19 13:30:00,99.42,99.6,99.37,99.43,50733.0,85.6918,85.8469,85.6487,85.7004,50733.0
2016-02-19 14:00:00,99.43,99.73,99.3,99.46,56386.0,85.7004,85.959,85.5884,85.7263,56386.0
2016-02-19 14:30:00,99.44,99.49,99.13,99.23,86823.0,85.709,85.7521,85.4418,85.528,86823.0
2016-02-19 15:00:00,99.28,99.65,99.2,99.59,75306.0,85.5711,85.89,85.5022,85.8383,75306.0
2016-02-19 15:30:00,99.56,99.93,99.53,99.88,203578.0,85.8125,86.1314,85.7866,86.0883,203578.0
2016-02-22 09:30:00,101.3,101.98,100.71,100.86,84127.0,87.3122,87.8983,86.8037,86.933,84127.0
2016-02-22 10:00:00,100.86,101.89,100.81,101.46,89806.0,86.933,87.8207,86.8899,87.4501,89806.0
2016-02-22 10:30:00,101.5,102.38,101.31,101.86,149189.0,87.4846,88.2431,87.3208,87.7949,149189.0
2016-02-22 11:00:00,101.86,101.93,101.47,101.56,67762.0,87.7949,87.8552,87.4587,87.5363,67762.0
2016-02-22 11:30:00,101.59,101.95,101.48,101.95,59054.0,87.5622,87.8725,87.4674,87.8725,59054.0
2016-02-22 12:00:00,101.91,102.1,101.75,101.8,66251.0,87.838,88.0017,87.7001,87.7432,66251.0
2016-02-22 12:30:00,101.85,102.12,101.8,102.0,57621.0,87.7863,88.019,87.7432,87.9155,57621.0
2016-02-22 13:00:00,101.98,102.61,101.98,102.54,68734.0,87.8983,88.4413,87.8983,88.381,68734.0
2016-02-22 13:30:00,102.53,102.87,102.45,102.79,82004.0,88.3724,88.6654,88.3034,88.5965,82004.0
2016-02-22 14:00:00,102.77,102.77,102.33,102.59,53923.0,88.5792,88.5792,88.2,88.4241,53923.0
2016-02-22 14:30:00,102.55,102.57,102.21,102.37,40548.0,88.3896,88.4068,88.0966,88.2345,40548.0
2016-02-22 15:00:00,102.43,102.59,102.35,102.49,58070.0,88.2862,88.4241,88.2172,88.3379,58070.0
2016-02-22 15:30:00,102.51,102.85,102.47,102.78,215283.0,88.3551,88.6482,88.3207,88.5878,215283.0
2016-02-23 09:30:00,102.25,103.63,102.02,102.4,75163.0,88.131,89.3205,87.9328,88.2603,75163.0
2016-02-23 10:00:00,102.41,102.58,101.73,102.13,44634.0,88.2689,88.4155,87.6828,88.0276,44634.0
2016-02-23 10:30:00,102.24,102.51,101.83,102.0,71397.0,88.1224,88.3551,87.769,87.9155,71397.0
2016-02-23 11:00:00,102.01,102.04,101.42,101.51,62509.0,87.9242,87.95,87.4156,87.4932,62509.0
2016-02-23 11:30:00,101.51,102.19,101.33,101.88,57964.0,87.4932,88.0793,87.3381,87.8121,57964.0
2016-02-23 12:00:00,101.89,101.96,101.37,101.4,82789.0,87.8207,87.8811,87.3725,87.3984,82789.0
2016-02-23 12:30:00,101.42,101.51,101.21,101.38,37907.0,87.4156,87.4932,87.2346,87.3812,37907.0
2016-02-23 13:00:00,101.4,101.55,101.13,101.41,36467.0,87.3984,87.5277,87.1657,87.407,36467.0
2016-02-23 13:30:00,101.43,101.5,101.0,101.21,69118.0,87.4243,87.4846,87.0536,87.2346,69118.0
2016-02-23 14:00:00,101.22,101.5,101.05,101.3,34581.0,87.2433,87.4846,87.0967,87.3122,34581.0
2016-02-23 14:30:00,101.3,101.33,101.07,101.12,30007.0,87.3122,87.3381,87.114,87.1571,30007.0
2016-02-23 15:00:00,101.1,101.18,100.71,100.72,34992.0,87.1398,87.2088,86.8037,86.8123,34992.0
2016-02-23 15:30:00,100.75,100.99,100.73,100.76,184265.0,86.8382,87.045,86.8209,86.8468,184265.0
2016-02-24 09:30:00,99.35,99.61,98.47,98.92,96142.0,85.6315,85.8556,84.873,85.2608,96142.0
2016-02-24 10:00:00,98.76,99.44,98.7,99.16,50951.0,85.1229,85.709,85.0712,85.4677,50951.0
2016-02-24 10:30:00,99.18,100.27,98.95,100.17,82521.0,85.4849,86.4244,85.2867,86.3382,82521.0
2016-02-24 11:00:00,100.21,100.22,99.05,99.11,35179.0,86.3727,86.3813,85.3729,85.4246,35179.0
2016-02-24 11:30:00,99.05,99.89,99.02,99.8,37401.0,85.3729,86.0969,85.347,86.0193,37401.0
2016-02-24 12:00:00,99.88,100.25,99.69,99.69,28698.0,86.0883,86.4072,85.9245,85.9245,28698.0
2016-02-24 12:30:00,99.71,100.09,99.56,100.01,28092.0,85.9418,86.2693,85.8125,86.2003,28092.0
2016-02-24 13:00:00,100.05,100.3,99.98,100.22,18646.0,86.2348,86.4503,86.1745,86.3813,18646.0
2016-02-24 13:30:00,100.18,100.26,99.79,99.85,22901.0,86.3469,86.4158,86.0107,86.0624,22901.0
2016-02-24 14:00:00,99.85,100.73,99.69,100.73,57680.0,86.0624,86.8209,85.9245,86.8209,57680.0
2016-02-24 14:30:00,100.68,100.87,100.4,100.45,39244.0,86.7778,86.9416,86.5365,86.5796,39244.0
2016-02-24 15:00:00,100.52,101.18,100.52,101.14,43720.0,86.6399,87.2088,86.6399,87.1743,43720.0
2016-02-24 15:30:00,101.17,101.3,100.89,101.15,153070.0,87.2002,87.3122,86.9588,87.1829,153070.0
2016-02-25 09:30:00,101.69,101.95,100.59,100.59,29491.0,87.6484,87.8725,86.7002,86.7002,29491.0
2016-02-25 10:00:00,100.59,100.91,100.18,100.78,35416.0,86.7002,86.9761,86.3469,86.864,35416.0
2016-02-25 10:30:00,100.68,100.68,100.09,100.1,20967.0,86.7778,86.7778,86.2693,86.2779,20967.0
2016-02-25 11:00:00,100.1,100.59,100.01,100.42,26687.0,86.2779,86.7002,86.2003,86.5537,26687.0
2016-02-25 11:30:00,100.49,100.93,100.37,100.92,33919.0,86.6141,86.9933,86.5106,86.9847,33919.0
2016-02-25 12:00:00,100.88,100.88,100.5,100.59,14666.0,86.9502,86.9502,86.6227,86.7002,14666.0
2016-02-25 12:30:00,100.57,100.77,100.5,100.66,27024.0,86.683,86.8554,86.6227,86.7606,27024.0
2016-02-25 13:00:00,100.62,100.96,100.57,100.91,29352.0,86.7261,87.0192,86.683,86.9761,29352.0
2016-02-25 13:30:00,100.91,101.27,100.91,101.26,37299.0,86.9761,87.2863,86.9761,87.2777,37299.0
2016-02-25 14:00:00,101.28,101.38,101.1,101.31,33920.0,87.295,87.3812,87.1398,87.3208,33920.0
2016-02-25 14:30:00,101.34,101.47,101.18,101.19,32411.0,87.3467,87.4587,87.2088,87.2174,32411.0
2016-02-25 15:00:00,101.21,101.58,101.2,101.47,72232.0,87.2346,87.5535,87.226,87.4587,72232.0
2016-02-25 15:30:00,101.44,101.67,101.41,101.65,92851.0,87.4329,87.6311,87.407,87.6139,92851.0
2016-02-26 09:30:00,102.37,102.72,101.91,102.23,56126.0,88.2345,88.5361,87.838,88.1138,56126.0
2016-02-26 10:00:00,101.97,102.11,101.25,101.9,77564.0,87.8897,88.0104,87.2691,87.8294,77564.0
2016-02-26 10:30:00,102.02,102.83,102.02,102.81,46488.0,87.9328,88.6309,87.9328,88.6137,46488.0
2016-02-26 11:00:00,102.76,102.76,102.38,102.38,25607.0,88.5706,88.5706,88.2431,88.2431,25607.0
2016-02-26 11:30:00,102.36,102.87,102.28,102.77,44994.0,88.2258,88.6654,88.1569,88.5792,44994.0
2016-02-26 12:00:00,102.8,102.99,102.48,102.9,49270.0,88.6051,88.7688,88.3293,88.6913,49270.0
2016-02-26 12:30:00,102.91,102.98,102.6,102.94,72952.0,88.6999,88.7602,88.4327,88.7258,72952.0
2016-02-26 13:00:00,102.93,103.09,102.86,102.95,45444.0,88.7171,88.855,88.6568,88.7344,45444.0
2016-02-26 13:30:00,102.96,102.97,102.44,102.57,43918.0,88.743,88.7516,88.2948,88.4068,43918.0
2016-02-26 14:00:00,102.59,102.73,102.43,102.65,44161.0,88.4241,88.5447,88.2862,88.4758,44161.0
2016-02-26 14:30:00,102.6,102.61,102.2,102.33,40622.0,88.4327,88.4413,88.0879,88.2,40622.0
2016-02-26 15:00:00,102.33,102.72,102.13,102.24,81885.0,88.2,88.5361,88.0276,88.1224,81885.0
2016-02-26 15:30:00,102.25,102.38,102.15,102.21,120508.0,88.131,88.2431,88.0448,88.0966,120508.0
2016-02-29 09:30:00,102.46,102.72,101.89,102.25,54740.0,88.312,88.5361,87.8207,88.131,54740.0
2016-02-29 10:00:00,102.23,102.52,101.81,102.1,53384.0,88.1138,88.3637,87.7518,88.0017,53384.0
2016-02-29 10:30:00,102.11,102.43,101.73,102.43,34891.0,88.0104,88.2862,87.6828,88.2862,34891.0
2016-02-29 11:00:00,102.43,102.65,102.06,102.1,51924.0,88.2862,88.4758,87.9673,88.0017,51924.0
2016-02-29 11:30:00,102.08,102.36,101.74,101.92,45103.0,87.9845,88.2258,87.6915,87.8466,45103.0
2016-02-29 12:00:00,101.86,101.91,101.53,101.73,43886.0,87.7949,87.838,87.5104,87.6828,43886.0
2016-02-29 12:30:00,101.75,101.88,101.46,101.64,45753.0,87.7001,87.8121,87.4501,87.6053,45753.0
2016-02-29 13:00:00,101.63,102.01,101.63,101.82,32461.0,87.5966,87.9242,87.5966,87.7604,32461.0
2016-02-29 13:30:00,101.77,102.08,101.59,102.08,30363.0,87.7173,87.9845,87.5622,87.9845,30363.0
2016-02-29 14:00:00,102.05,102.07,101.72,101.92,49489.0,87.9586,87.9759,87.6742,87.8466,49489.0
2016-02-29 14:30:00,101.89,101.94,101.54,101.61,82801.0,87.8207,87.8638,87.5191,87.5794,82801.0
2016-02-29 15:00:00,101.61,101.67,101.37,101.52,92744.0,87.5794,87.6311,87.3725,87.5018,92744.0
2016-02-29 15:30:00,101.48,101.62,101.14,101.15,132372.0,87.4674,87.588,87.1743,87.1829,132372.0
2016-03-01 09:30:00,102.71,103.47,102.09,102.6,110345.0,88.5275,89.1826,87.9931,88.4327,110345.0
2016-03-01 10:00:00,102.6,104.22,102.6,104.03,169312.0,88.4327,89.829,88.4327,89.6652,169312.0
2016-03-01 10:30:00,104.01,104.06,103.65,103.89,141481.0,89.648,89.6911,89.3377,89.5446,141481.0
2016-03-01 11:00:00,103.9,104.51,103.67,104.43,96688.0,89.5532,90.079,89.355,90.01,96688.0
2016-03-01 11:30:00,104.44,105.1,104.37,105.05,94080.0,90.0186,90.5875,89.9583,90.5444,94080.0
2016-03-01 12:00:00,105.0,105.41,104.78,105.25,83498.0,90.5013,90.8547,90.3117,90.7168,83498.0
2016-03-01 12:30:00,105.25,105.28,104.41,104.69,88024.0,90.7168,90.7426,89.9928,90.2341,88024.0
2016-03-01 13:00:00,104.68,105.06,104.58,104.72,81303.0,90.2255,90.553,90.1393,90.26,81303.0
2016-03-01 13:30:00,104.75,104.82,104.47,104.52,41969.0,90.2858,90.3462,90.0445,90.0876,41969.0
2016-03-01 14:00:00,104.47,104.56,104.08,104.35,244483.0,90.0445,90.1221,89.7083,89.9411,244483.0
2016-03-01 14:30:00,104.36,104.97,104.36,104.9,89064.0,89.9497,90.4754,89.9497,90.4151,89064.0
2016-03-01 15:00:00,104.91,104.96,104.59,104.68,79150.0,90.4237,90.4668,90.1479,90.2255,79150.0
2016-03-01 15:30:00,104.7,104.74,104.2,104.55,179767.0,90.2427,90.2772,89.8118,90.1134,179767.0
2016-03-02 09:30:00,104.16,105.59,103.83,104.81,213191.0,89.7773,91.0098,89.4929,90.3375,213191.0
2016-03-02 10:00:00,104.86,105.34,104.54,104.77,70557.0,90.3806,90.7944,90.1048,90.3031,70557.0
2016-03-02 10:30:00,104.71,104.94,104.29,104.94,52363.0,90.2513,90.4496,89.8893,90.4496,52363.0
2016-03-02 11:00:00,104.93,105.92,104.83,105.79,88160.0,90.441,91.2943,90.3548,91.1822,88160.0
2016-03-02 11:30:00,105.8,105.93,105.54,105.7,123308.0,91.1908,91.3029,90.9667,91.1046,123308.0
2016-03-02 12:00:00,105.71,105.89,105.65,105.7,138466.0,91.1133,91.2684,91.0615,91.1046,138466.0
2016-03-02 12:30:00,105.71,105.8,105.48,105.71,219813.0,91.1133,91.1908,90.915,91.1133,219813.0
2016-03-02 13:00:00,105.68,105.69,105.24,105.42,66176.0,91.0874,91.096,90.7082,90.8633,66176.0
2016-03-02 13:30:00,105.42,105.67,105.11,105.3,73586.0,90.8633,91.0788,90.5961,90.7599,73586.0
2016-03-02 14:00:00,105.33,105.49,105.02,105.42,96772.0,90.7857,90.9236,90.5185,90.8633,96772.0
2016-03-02 14:30:00,105.42,105.64,105.39,105.56,72759.0,90.8633,91.0529,90.8374,90.984,72759.0
2016-03-02 15:00:00,105.56,105.67,105.28,105.64,130357.0,90.984,91.0788,90.7426,91.0529,130357.0
2016-03-02 15:30:00,105.64,105.83,105.52,105.78,242487.0,91.0529,91.2167,90.9495,91.1736,242487.0
2016-03-03 09:30:00,105.5,106.1,105.41,105.62,41744.0,90.9323,91.4494,90.8547,91.0357,41744.0
2016-03-03 10:00:00,105.67,105.95,105.49,105.74,57152.0,91.0788,91.3201,90.9236,91.1391,57152.0
2016-03-03 10:30:00,105.73,106.95,105.63,106.91,92993.0,91.1305,92.182,91.0443,92.1476,92993.0
2016-03-03 11:00:00,106.95,107.11,106.25,106.28,81566.0,92.182,92.3199,91.5787,91.6046,81566.0
2016-03-03 11:30:00,106.25,106.53,106.23,106.48,43753.0,91.5787,91.82,91.5615,91.7769,43753.0
2016-03-03 12:00:00,106.45,106.6,106.32,106.45,56943.0,91.7511,91.8804,91.639,91.7511,56943.0
2016-03-03 12:30:00,106.44,106.77,106.43,106.57,70716.0,91.7425,92.0269,91.7338,91.8545,70716.0
2016-03-03 13:00:00,106.59,106.99,106.46,106.73,41432.0,91.8717,92.2165,91.7597,91.9924,41432.0
2016-03-03 13:30:00,106.77,107.05,106.75,106.87,40589.0,92.0269,92.2682,92.0097,92.1131,40589.0
2016-03-03 14:00:00,106.86,106.96,106.71,106.71,48018.0,92.1045,92.1907,91.9752,91.9752,48018.0
2016-03-03 14:30:00,106.74,106.83,106.62,106.67,36513.0,92.001,92.0786,91.8976,91.9407,36513.0
2016-03-03 15:00:00,106.69,106.76,106.3,106.33,65905.0,91.9579,92.0183,91.6218,91.6477,65905.0
2016-03-03 15:30:00,106.34,106.88,106.33,106.69,213388.0,91.6563,92.1217,91.6477,91.9579,213388.0
2016-03-04 09:30:00,106.41,107.08,105.34,105.97,95244.0,91.7166,92.2941,90.7944,91.3374,95244.0
2016-03-04 10:00:00,106.0,107.61,105.95,107.32,88862.0,91.3632,92.7509,91.3201,92.5009,88862.0
2016-03-04 10:30:00,107.32,107.36,106.67,106.72,144326.0,92.5009,92.5354,91.9407,91.9838,144326.0
2016-03-04 11:00:00,106.77,107.44,106.77,107.09,54055.0,92.0269,92.6044,92.0269,92.3027,54055.0
2016-03-04 11:30:00,107.08,107.36,107.08,107.28,36344.0,92.2941,92.5354,92.2941,92.4665,36344.0
2016-03-04 12:00:00,107.29,107.32,106.88,107.01,46052.0,92.4751,92.5009,92.1217,92.2338,46052.0
2016-03-04 12:30:00,107.02,107.56,107.02,107.56,25711.0,92.2424,92.7078,92.2424,92.7078,25711.0
2016-03-04 13:00:00,107.54,107.67,107.26,107.48,31128.0,92.6906,92.8026,92.4492,92.6389,31128.0
2016-03-04 13:30:00,107.51,107.65,107.32,107.47,49650.0,92.6647,92.7854,92.5009,92.6302,49650.0
2016-03-04 14:00:00,107.43,107.43,106.36,106.41,76066.0,92.5958,92.5958,91.6735,91.7166,76066.0
2016-03-04 14:30:00,106.43,106.65,106.01,106.32,48777.0,91.7338,91.9235,91.3718,91.639,48777.0
2016-03-04 15:00:00,106.37,106.69,106.1,106.69,49158.0,91.6821,91.9579,91.4494,91.9579,49158.0
2016-03-04 15:30:00,106.67,106.68,106.27,106.37,180234.0,91.9407,91.9493,91.5959,91.6821,180234.0
2016-03-07 09:30:00,106.0,107.7,106.0,107.62,107385.0,91.3632,92.8285,91.3632,92.7595,107385.0
2016-03-07 10:00:00,107.62,108.2,107.5,107.75,97670.0,92.7595,93.2594,92.6561,92.8716,97670.0
2016-03-07 10:30:00,107.73,108.47,107.73,108.41,54034.0,92.8543,93.4922,92.8543,93.4404,54034.0
2016-03-07 11:00:00,108.43,108.66,107.95,108.48,51928.0,93.4577,93.6559,93.044,93.5008,51928.0
2016-03-07 11:30:00,108.48,108.86,108.2,108.5,43776.0,93.5008,93.8283,93.2594,93.518,43776.0
2016-03-07 12:00:00,108.55,108.94,108.42,108.94,65446.0,93.5611,93.8973,93.4491,93.8973,65446.0
2016-03-07 12:30:00,108.94,109.07,108.58,108.93,72215.0,93.8973,94.0093,93.587,93.8886,72215.0
2016-03-07 13:00:00,108.94,109.03,108.38,108.56,47685.0,93.8973,93.9748,93.4146,93.5697,47685.0
2016-03-07 13:30:00,108.55,108.55,108.23,108.27,37551.0,93.5611,93.5611,93.2853,93.3198,37551.0
2016-03-07 14:00:00,108.26,108.51,107.99,107.99,55222.0,93.3112,93.5266,93.0784,93.0784,55222.0
2016-03-07 14:30:00,108.0,108.24,107.81,108.16,45224.0,93.0871,93.2939,92.9233,93.225,45224.0
2016-03-07 15:00:00,108.17,108.47,107.81,108.38,53976.0,93.2336,93.4922,92.9233,93.4146,53976.0
2016-03-07 15:30:00,108.41,108.5,108.13,108.35,129780.0,93.4404,93.518,93.1991,93.3887,129780.0
2016-03-08 09:30:00,107.09,107.9,106.32,106.51,95357.0,92.3027,93.0009,91.639,91.8028,95357.0
2016-03-08 10:00:00,106.52,106.88,106.24,106.39,36654.0,91.8114,92.1217,91.5701,91.6994,36654.0
2016-03-08 10:30:00,106.37,106.55,105.89,105.95,44609.0,91.6821,91.8373,91.2684,91.3201,44609.0
2016-03-08 11:00:00,105.99,106.28,105.77,105.96,49500.0,91.3546,91.6046,91.165,91.3287,49500.0
2016-03-08 11:30:00,105.96,106.53,105.94,106.16,41801.0,91.3287,91.82,91.3115,91.5011,41801.0
2016-03-08 12:00:00,106.11,106.59,106.0,106.18,31489.0,91.458,91.8717,91.3632,91.5184,31489.0
2016-03-08 12:30:00,106.24,106.68,106.2,106.57,41416.0,91.5701,91.9493,91.5356,91.8545,41416.0
2016-03-08 13:00:00,106.5,106.57,106.28,106.54,32577.0,91.7942,91.8545,91.6046,91.8287,32577.0
2016-03-08 13:30:00,106.53,106.95,106.5,106.95,52664.0,91.82,92.182,91.7942,92.182,52664.0
2016-03-08 14:00:00,106.9,107.23,106.83,107.03,74973.0,92.1389,92.4234,92.0786,92.251,74973.0
2016-03-08 14:30:00,107.06,107.09,106.76,106.85,37457.0,92.2769,92.3027,92.0183,92.0958,37457.0
2016-03-08 15:00:00,106.85,106.93,106.42,106.42,62594.0,92.0958,92.1648,91.7252,91.7252,62594.0
2016-03-08 15:30:00,106.39,106.8,106.39,106.53,185112.0,91.6994,92.0528,91.6994,91.82,185112.0
2016-03-09 09:30:00,106.95,107.43,106.61,106.88,38907.0,92.182,92.5958,91.889,92.1217,38907.0
2016-03-09 10:00:00,106.89,107.05,106.62,106.72,27446.0,92.1303,92.2682,91.8976,91.9838,27446.0
2016-03-09 10:30:00,106.76,107.08,106.12,106.39,92811.0,92.0183,92.2941,91.4666,91.6994,92811.0
2016-03-09 11:00:00,106.43,107.43,106.39,107.32,31619.0,91.7338,92.5958,91.6994,92.5009,31619.0
2016-03-09 11:30:00,107.31,107.71,107.11,107.71,36765.0,92.4923,92.8371,92.3199,92.8371,36765.0
2016-03-09 12:00:00,107.74,107.74,107.28,107.51,24712.0,92.863,92.863,92.4665,92.6647,24712.0
2016-03-09 12:30:00,107.51,107.55,107.12,107.2,19924.0,92.6647,92.6992,92.3286,92.3975,19924.0
2016-03-09 13:00:00,107.2,107.26,107.02,107.17,23635.0,92.3975,92.4492,92.2424,92.3717,23635.0
2016-03-09 13:30:00,107.17,107.4,107.15,107.39,21277.0,92.3717,92.5699,92.3544,92.5613,21277.0
2016-03-09 14:00:00,107.35,107.37,107.1,107.33,42332.0,92.5268,92.544,92.3113,92.5096,42332.0
2016-03-09 14:30:00,107.36,107.36,107.1,107.23,30426.0,92.5354,92.5354,92.3113,92.4234,30426.0
2016-03-09 15:00:00,107.22,107.27,106.95,107.14,38005.0,92.4148,92.4579,92.182,92.3458,38005.0
2016-03-09 15:30:00,107.13,107.48,107.06,107.21,119837.0,92.3372,92.6389,92.2769,92.4061,119837.0
2016-03-10 09:30:00,106.75,107.53,106.04,107.46,131930.0,92.0097,92.682,91.3977,92.6216,131930.0
2016-03-10 10:00:00,107.62,107.81,106.68,106.76,55671.0,92.7595,92.9233,91.9493,92.0183,55671.0
2016-03-10 10:30:00,106.7,106.81,105.82,105.9,95837.0,91.9666,92.0614,91.2081,91.277,95837.0
2016-03-10 11:00:00,105.91,106.02,105.42,105.68,95704.0,91.2856,91.3805,90.8633,91.0874,95704.0
2016-03-10 11:30:00,105.74,106.1,105.5,105.96,57504.0,91.1391,91.4494,90.9323,91.3287,57504.0
2016-03-10 12:00:00,105.91,106.18,105.78,105.88,27718.0,91.2856,91.5184,91.1736,91.2598,27718.0
2016-03-10 12:30:00,105.86,105.98,105.18,105.5,74945.0,91.2425,91.346,90.6564,90.9323,74945.0
2016-03-10 13:00:00,105.5,105.7,105.25,105.67,49803.0,90.9323,91.1046,90.7168,91.0788,49803.0
2016-03-10 13:30:00,105.69,106.31,105.63,106.27,68243.0,91.096,91.6304,91.0443,91.5959,68243.0
2016-03-10 14:00:00,106.26,106.41,105.76,106.34,38488.0,91.5873,91.7166,91.1564,91.6563,38488.0
2016-03-10 14:30:00,106.38,106.77,106.31,106.66,81010.0,91.6907,92.0269,91.6304,91.9321,81010.0
2016-03-10 15:00:00,106.7,106.85,106.4,106.79,52791.0,91.9666,92.0958,91.708,92.0441,52791.0
2016-03-10 15:30:00,106.76,106.91,106.45,106.71,122108.0,92.0183,92.1476,91.7511,91.9752,122108.0
2016-03-11 09:30:00,108.02,108.95,107.9,108.25,48274.0,93.1043,93.9059,93.0009,93.3025,48274.0
2016-03-11 10:00:00,108.3,108.58,107.96,108.02,50786.0,93.3456,93.587,93.0526,93.1043,50786.0
2016-03-11 10:30:00,108.07,108.5,108.02,108.48,49638.0,93.1474,93.518,93.1043,93.5008,49638.0
2016-03-11 11:00:00,108.47,108.64,108.34,108.54,36481.0,93.4922,93.6387,93.3801,93.5525,36481.0
2016-03-11 11:30:00,108.57,108.77,108.45,108.66,37628.0,93.5783,93.7507,93.4749,93.6559,37628.0
2016-03-11 12:00:00,108.65,108.78,108.55,108.76,21716.0,93.6473,93.7593,93.5611,93.7421,21716.0
2016-03-11 12:30:00,108.75,108.85,108.53,108.63,27859.0,93.7335,93.8197,93.5439,93.6301,27859.0
2016-03-11 13:00:00,108.63,108.64,108.25,108.35,37983.0,93.6301,93.6387,93.3025,93.3887,37983.0
2016-03-11 13:30:00,108.36,108.45,108.17,108.31,18198.0,93.3973,93.4749,93.2336,93.3542,18198.0
2016-03-11 14:00:00,108.33,108.44,108.1,108.15,36578.0,93.3715,93.4663,93.1732,93.2163,36578.0
2016-03-11 14:30:00,108.21,108.31,108.1,108.18,20896.0,93.2681,93.3542,93.1732,93.2422,20896.0
2016-03-11 15:00:00,108.18,108.58,108.08,108.5,33894.0,93.2422,93.587,93.156,93.518,33894.0
2016-03-11 15:30:00,108.49,108.65,108.35,108.42,124956.0,93.5094,93.6473,93.3887,93.4491,124956.0
2016-03-14 09:30:00,108.07,108.73,107.9,108.29,21645.0,93.1474,93.7163,93.0009,93.337,21645.0
2016-03-14 10:00:00,108.28,108.76,108.13,108.51,20988.0,93.3284,93.7421,93.1991,93.5266,20988.0
2016-03-14 10:30:00,108.51,108.88,108.22,108.26,52508.0,93.5266,93.8455,93.2767,93.3112,52508.0
2016-03-14 11:00:00,108.31,108.36,108.0,108.17,22451.0,93.3542,93.3973,93.0871,93.2336,22451.0
2016-03-14 11:30:00,108.11,108.28,107.8,107.82,33266.0,93.1819,93.3284,92.9147,92.9319,33266.0
2016-03-14 12:00:00,107.84,108.18,107.77,108.03,28576.0,92.9491,93.2422,92.8888,93.1129,28576.0
2016-03-14 12:30:00,108.04,108.37,108.01,108.36,19264.0,93.1215,93.406,93.0957,93.3973,19264.0
2016-03-14 13:00:00,108.41,108.81,108.39,108.67,27806.0,93.4404,93.7852,93.4232,93.6645,27806.0
2016-03-14 13:30:00,108.65,108.73,108.39,108.5,46410.0,93.6473,93.7163,93.4232,93.518,46410.0
2016-03-14 14:00:00,108.5,108.59,108.3,108.42,33768.0,93.518,93.5956,93.3456,93.4491,33768.0
2016-03-14 14:30:00,108.43,108.69,108.43,108.49,36680.0,93.4577,93.6818,93.4577,93.5094,36680.0
2016-03-14 15:00:00,108.51,108.68,108.47,108.68,48789.0,93.5266,93.6732,93.4922,93.6732,48789.0
2016-03-14 15:30:00,108.66,108.7,108.44,108.44,92029.0,93.6559,93.6904,93.4663,93.4663,92029.0
2016-03-15 09:30:00,107.24,107.7,106.37,107.46,73540.0,92.432,92.8285,91.6821,92.6216,73540.0
2016-03-15 10:00:00,107.44,108.19,107.43,107.92,74292.0,92.6044,93.2508,92.5958,93.0181,74292.0
2016-03-15 10:30:00,107.9,108.22,107.89,108.04,36703.0,93.0009,93.2767,92.9922,93.1215,36703.0
2016-03-15 11:00:00,107.99,108.17,107.89,108.06,32040.0,93.0784,93.2336,92.9922,93.1388,32040.0
2016-03-15 11:30:00,108.05,108.17,107.92,107.95,35118.0,93.1301,93.2336,93.0181,93.044,35118.0
2016-03-15 12:00:00,107.92,108.09,107.88,108.04,23365.0,93.0181,93.1646,92.9836,93.1215,23365.0
2016-03-15 12:30:00,108.05,108.06,107.95,108.06,25454.0,93.1301,93.1388,93.044,93.1388,25454.0
2016-03-15 13:00:00,108.06,108.26,108.0,108.21,45756.0,93.1388,93.3112,93.0871,93.2681,45756.0
2016-03-15 13:30:00,108.22,108.53,108.15,108.5,24032.0,93.2767,93.5439,93.2163,93.518,24032.0
2016-03-15 14:00:00,108.49,108.53,108.19,108.2,89609.0,93.5094,93.5439,93.2508,93.2594,89609.0
2016-03-15 14:30:00,108.18,108.24,107.95,108.13,68348.0,93.2422,93.2939,93.044,93.1991,68348.0
2016-03-15 15:00:00,108.11,108.49,108.09,108.45,55402.0,93.1819,93.5094,93.1646,93.4749,55402.0
2016-03-15 15:30:00,108.44,108.45,108.11,108.24,118160.0,93.4663,93.4749,93.1819,93.2939,118160.0
2016-03-16 09:30:00,108.07,109.05,107.92,108.83,71107.0,93.1474,93.9921,93.0181,93.8024,71107.0
2016-03-16 10:00:00,108.86,108.97,108.41,108.46,30713.0,93.8283,93.9231,93.4404,93.4835,30713.0
2016-03-16 10:30:00,108.45,108.83,108.19,108.74,51645.0,93.4749,93.8024,93.2508,93.7249,51645.0
2016-03-16 11:00:00,108.71,108.94,108.58,108.7,61694.0,93.699,93.8973,93.587,93.6904,61694.0
2016-03-16 11:30:00,108.71,108.97,108.06,108.1,62749.0,93.699,93.9231,93.1388,93.1732,62749.0
2016-03-16 12:00:00,108.13,108.61,108.0,108.58,93479.0,93.1991,93.6128,93.0871,93.587,93479.0
2016-03-16 12:30:00,108.59,108.6,108.2,108.25,29057.0,93.5956,93.6042,93.2594,93.3025,29057.0
2016-03-16 13:00:00,108.24,108.38,108.19,108.35,26318.0,93.2939,93.4146,93.2508,93.3887,26318.0
2016-03-16 13:30:00,108.32,108.36,108.18,108.36,36204.0,93.3629,93.3973,93.2422,93.3973,36204.0
2016-03-16 14:00:00,108.39,109.74,108.35,109.74,76800.0,93.4232,94.5868,93.3887,94.5868,76800.0
2016-03-16 14:30:00,109.68,110.54,109.42,109.79,116745.0,94.5351,95.2763,94.311,94.6299,116745.0
2016-03-16 15:00:00,109.73,110.39,109.61,110.28,100190.0,94.5782,95.147,94.4747,95.0522,100190.0
2016-03-16 15:30:00,110.24,110.26,109.83,109.95,180492.0,95.0177,95.035,94.6644,94.7678,180492.0
2016-03-17 09:30:00,110.1,110.75,109.79,110.36,89739.0,94.8971,95.4573,94.6299,95.1212,89739.0
2016-03-17 10:00:00,110.35,111.26,110.35,111.09,129358.0,95.1126,95.8969,95.1126,95.7504,129358.0
2016-03-17 10:30:00,111.14,111.55,110.81,111.49,47817.0,95.7935,96.1469,95.509,96.0951,47817.0
2016-03-17 11:00:00,111.52,112.23,111.45,112.14,124672.0,96.121,96.733,96.0607,96.6554,124672.0
2016-03-17 11:30:00,112.14,112.41,112.12,112.25,80618.0,96.6554,96.8881,96.6382,96.7502,80618.0
2016-03-17 12:00:00,112.18,112.38,112.01,112.24,75951.0,96.6899,96.8622,96.5433,96.7416,75951.0
2016-03-17 12:30:00,112.29,112.44,112.09,112.25,85276.0,96.7847,96.914,96.6123,96.7502,85276.0
2016-03-17 13:00:00,112.25,112.25,111.95,112.08,50520.0,96.7502,96.7502,96.4916,96.6037,50520.0
2016-03-17 13:30:00,112.03,112.62,112.01,112.61,37535.0,96.5606,97.0691,96.5433,97.0605,37535.0
2016-03-17 14:00:00,112.58,112.91,112.42,112.72,82812.0,97.0346,97.3191,96.8967,97.1553,82812.0
2016-03-17 14:30:00,112.71,112.74,112.25,112.54,111973.0,97.1467,97.1725,96.7502,97.0002,111973.0
2016-03-17 15:00:00,112.55,112.68,112.29,112.39,120637.0,97.0088,97.1208,96.7847,96.8709,120637.0
2016-03-17 15:30:00,112.39,112.67,112.25,112.51,183345.0,96.8709,97.1122,96.7502,96.9743,183345.0
2016-03-18 09:30:00,112.92,113.51,112.25,113.04,219283.0,97.3277,97.8362,96.7502,97.4311,219283.0
2016-03-18 10:00:00,112.91,113.23,112.6,112.65,94367.0,97.3191,97.5949,97.0519,97.095,94367.0
2016-03-18 10:30:00,112.67,112.73,111.81,112.41,73463.0,97.1122,97.1639,96.371,96.8881,73463.0
2016-03-18 11:00:00,112.43,112.67,112.21,112.55,47100.0,96.9053,97.1122,96.7157,97.0088,47100.0
2016-03-18 11:30:00,112.51,112.64,111.83,111.92,47098.0,96.9743,97.0863,96.3882,96.4658,47098.0
2016-03-18 12:00:00,111.94,112.2,111.91,112.06,68658.0,96.483,96.7071,96.4571,96.5864,68658.0
2016-03-18 12:30:00,112.06,112.29,112.05,112.18,18278.0,96.5864,96.7847,96.5778,96.6899,18278.0
2016-03-18 13:00:00,112.2,112.32,112.04,112.24,38722.0,96.7071,96.8105,96.5692,96.7416,38722.0
2016-03-18 13:30:00,112.27,112.55,112.12,112.55,45397.0,96.7674,97.0088,96.6382,97.0088,45397.0
2016-03-18 14:00:00,112.56,112.77,112.52,112.59,34981.0,97.0174,97.1984,96.9829,97.0433,34981.0
2016-03-18 14:30:00,112.58,112.71,112.46,112.49,46130.0,97.0346,97.1467,96.9312,96.9571,46130.0
2016-03-18 15:00:00,112.46,112.85,112.46,112.66,48185.0,96.9312,97.2674,96.9312,97.1036,48185.0
2016-03-18 15:30:00,112.68,112.73,112.38,112.39,209795.0,97.1208,97.1639,96.8622,96.8709,209795.0
2016-03-21 09:30:00,112.38,113.16,112.06,112.75,88849.0,96.8622,97.5345,96.5864,97.1812,88849.0
2016-03-21 10:00:00,112.71,112.78,112.2,112.35,28499.0,97.1467,97.207,96.7071,96.8364,28499.0
2016-03-21 10:30:00,112.38,112.55,112.05,112.27,47212.0,96.8622,97.0088,96.5778,96.7674,47212.0
2016-03-21 11:00:00,112.2,112.36,111.93,111.98,66015.0,96.7071,96.845,96.4744,96.5175,66015.0
2016-03-21 11:30:00,111.98,112.06,111.78,111.78,32623.0,96.5175,96.5864,96.3451,96.3451,32623.0
2016-03-21 12:00:00,111.78,111.99,111.73,111.87,29250.0,96.3451,96.5261,96.302,96.4227,29250.0
2016-03-21 12:30:00,111.88,112.0,111.8,111.97,16965.0,96.4313,96.5347,96.3623,96.5089,16965.0
2016-03-21 13:00:00,111.95,112.42,111.88,112.37,22044.0,96.4916,96.8967,96.4313,96.8536,22044.0
2016-03-21 13:30:00,112.36,112.48,111.87,112.02,61842.0,96.845,96.9484,96.4227,96.552,61842.0
2016-03-21 14:00:00,112.03,112.07,111.87,111.99,44766.0,96.5606,96.5951,96.4227,96.5261,44766.0
2016-03-21 14:30:00,112.0,112.32,112.0,112.3,64738.0,96.5347,96.8105,96.5347,96.7933,64738.0
2016-03-21 15:00:00,112.29,112.37,112.2,112.3,82650.0,96.7847,96.8536,96.7071,96.7933,82650.0
2016-03-21 15:30:00,112.29,112.45,112.19,112.33,187334.0,96.7847,96.9226,96.6985,96.8192,187334.0
2016-03-22 09:30:00,111.6,112.66,111.35,112.66,70808.0,96.19,97.1036,95.9745,97.1036,70808.0
2016-03-22 10:00:00,112.57,112.78,112.15,112.23,241554.0,97.026,97.207,96.664,96.733,241554.0
2016-03-22 10:30:00,112.3,112.5,112.21,112.29,61866.0,96.7933,96.9657,96.7157,96.7847,61866.0
2016-03-22 11:00:00,112.34,112.48,112.23,112.41,59407.0,96.8278,96.9484,96.733,96.8881,59407.0
2016-03-22 11:30:00,112.41,112.42,111.96,111.99,36535.0,96.8881,96.8967,96.5002,96.5261,36535.0
2016-03-22 12:00:00,112.01,112.45,111.85,112.38,44084.0,96.5433,96.9226,96.4054,96.8622,44084.0
2016-03-22 12:30:00,112.41,112.43,112.12,112.37,38244.0,96.8881,96.9053,96.6382,96.8536,38244.0
2016-03-22 13:00:00,112.36,112.42,112.12,112.16,59365.0,96.845,96.8967,96.6382,96.6726,59365.0
2016-03-22 13:30:00,112.15,112.32,112.02,112.02,35390.0,96.664,96.8105,96.552,96.552,35390.0
2016-03-22 14:00:00,112.06,112.39,111.94,112.37,23397.0,96.5864,96.8709,96.483,96.8536,23397.0
2016-03-22 14:30:00,112.37,112.43,112.24,112.28,33783.0,96.8536,96.9053,96.7416,96.7761,33783.0
2016-03-22 15:00:00,112.24,112.33,111.94,112.01,29364.0,96.7416,96.8192,96.483,96.5433,29364.0
2016-03-22 15:30:00,111.98,112.2,111.97,112.1,102042.0,96.5175,96.7071,96.5089,96.6209,102042.0
2016-03-23 09:30:00,111.43,111.82,110.75,111.28,94358.0,96.0434,96.3796,95.4573,95.9141,94358.0
2016-03-23 10:00:00,111.31,111.57,110.92,111.09,43727.0,95.94,96.1641,95.6039,95.7504,43727.0
2016-03-23 10:30:00,111.01,111.18,110.72,110.93,43636.0,95.6814,95.8279,95.4315,95.6125,43636.0
2016-03-23 11:00:00,110.91,111.18,110.75,111.09,83127.0,95.5952,95.8279,95.4573,95.7504,83127.0
2016-03-23 11:30:00,111.07,111.07,110.79,110.96,55492.0,95.7331,95.7331,95.4918,95.6383,55492.0
2016-03-23 12:00:00,110.97,111.3,110.93,111.3,45283.0,95.6469,95.9314,95.6125,95.9314,45283.0
2016-03-23 12:30:00,111.26,111.37,111.1,111.18,41072.0,95.8969,95.9917,95.759,95.8279,41072.0
2016-03-23 13:00:00,111.13,111.35,111.1,111.19,40035.0,95.7849,95.9745,95.759,95.8366,40035.0
2016-03-23 13:30:00,111.16,111.26,111.08,111.22,49045.0,95.8107,95.8969,95.7418,95.8624,49045.0
2016-03-23 14:00:00,111.18,111.36,111.01,111.01,62194.0,95.8279,95.9831,95.6814,95.6814,62194.0
2016-03-23 14:30:00,111.0,111.22,110.63,110.63,40144.0,95.6728,95.8624,95.3539,95.3539,40144.0
2016-03-23 15:00:00,110.62,110.73,110.57,110.59,55340.0,95.3453,95.4401,95.3022,95.3194,55340.0
2016-03-23 15:30:00,110.6,110.71,110.49,110.6,115380.0,95.328,95.4228,95.2332,95.328,115380.0
2016-03-24 09:30:00,109.58,109.83,109.08,109.18,100461.0,94.4489,94.6644,94.0179,94.1041,100461.0
2016-03-24 10:00:00,109.18,109.41,109.02,109.11,70065.0,94.1041,94.3024,93.9662,94.0438,70065.0
2016-03-24 10:30:00,109.14,109.6,109.13,109.47,103162.0,94.0696,94.4661,94.061,94.3541,103162.0
2016-03-24 11:00:00,109.4,109.85,109.3,109.36,77009.0,94.2937,94.6816,94.2075,94.2593,77009.0
2016-03-24 11:30:00,109.38,109.75,109.33,109.58,43505.0,94.2765,94.5954,94.2334,94.4489,43505.0
2016-03-24 12:00:00,109.54,109.81,109.54,109.75,46270.0,94.4144,94.6471,94.4144,94.5954,46270.0
2016-03-24 12:30:00,109.69,109.89,109.57,109.86,33670.0,94.5437,94.7161,94.4403,94.6902,33670.0
2016-03-24 13:00:00,109.83,110.11,109.78,110.03,46527.0,94.6644,94.9057,94.6213,94.8367,46527.0
2016-03-24 13:30:00,110.02,110.4,110.02,110.38,26311.0,94.8281,95.1557,94.8281,95.1384,26311.0
2016-03-24 14:00:00,110.39,110.42,110.15,110.29,49994.0,95.147,95.1729,94.9402,95.0608,49994.0
2016-03-24 14:30:00,110.31,110.44,110.2,110.32,53188.0,95.0781,95.1901,94.9833,95.0867,53188.0
2016-03-24 15:00:00,110.35,110.56,110.28,110.5,51652.0,95.1126,95.2936,95.0522,95.2418,51652.0
2016-03-24 15:30:00,110.51,110.97,110.43,110.95,209741.0,95.2505,95.6469,95.1815,95.6297,209741.0
2016-03-28 09:30:00,108.94,110.64,108.94,110.29,224054.0,93.8973,95.3625,93.8973,95.0608,224054.0
2016-03-28 10:00:00,110.27,110.36,109.67,109.95,40241.0,95.0436,95.1212,94.5265,94.7678,40241.0
2016-03-28 10:30:00,109.81,109.99,109.57,109.79,30634.0,94.6471,94.8023,94.4403,94.6299,30634.0
2016-03-28 11:00:00,109.81,110.0,109.64,109.89,44022.0,94.6471,94.8109,94.5006,94.7161,44022.0
2016-03-28 11:30:00,109.94,110.23,109.85,110.07,26691.0,94.7592,95.0091,94.6816,94.8712,26691.0
2016-03-28 12:00:00,110.09,110.22,109.73,110.22,40930.0,94.8885,95.0005,94.5782,95.0005,40930.0
2016-03-28 12:30:00,110.24,110.64,110.1,110.63,22386.0,95.0177,95.3625,94.8971,95.3539,22386.0
2016-03-28 13:00:00,110.64,110.71,110.39,110.4,33365.0,95.3625,95.4228,95.147,95.1557,33365.0
2016-03-28 13:30:00,110.42,110.65,110.39,110.47,30327.0,95.1729,95.3711,95.147,95.216,30327.0
2016-03-28 14:00:00,110.49,110.79,110.46,110.69,85100.0,95.2332,95.4918,95.2074,95.4056,85100.0
2016-03-28 14:30:00,110.66,110.78,110.34,110.44,54438.0,95.3798,95.4832,95.1039,95.1901,54438.0
2016-03-28 15:00:00,110.47,110.73,110.43,110.53,76968.0,95.216,95.4401,95.1815,95.2677,76968.0
2016-03-28 15:30:00,110.52,110.59,110.19,110.32,170664.0,95.2591,95.3194,94.9747,95.0867,170664.0
2016-03-29 09:30:00,109.67,109.85,109.4,109.43,47678.0,94.5265,94.6816,94.2937,94.3196,47678.0
2016-03-29 10:00:00,109.49,109.81,109.39,109.59,36204.0,94.3713,94.6471,94.2851,94.4575,36204.0
2016-03-29 10:30:00,109.59,109.86,109.47,109.86,22955.0,94.4575,94.6902,94.3541,94.6902,22955.0
2016-03-29 11:00:00,109.97,110.12,109.83,110.12,24495.0,94.785,94.9143,94.6644,94.9143,24495.0
2016-03-29 11:30:00,110.03,110.16,109.89,109.95,45084.0,94.8367,94.9488,94.7161,94.7678,45084.0
2016-03-29 12:00:00,109.88,110.6,109.83,110.6,44789.0,94.7075,95.328,94.6644,95.328,44789.0
2016-03-29 12:30:00,110.69,110.84,110.24,110.26,79648.0,95.4056,95.5349,95.0177,95.035,79648.0
2016-03-29 13:00:00,110.31,110.61,110.29,110.57,19858.0,95.0781,95.3367,95.0608,95.3022,19858.0
2016-03-29 13:30:00,110.56,110.7,110.49,110.69,22999.0,95.2936,95.4142,95.2332,95.4056,22999.0
2016-03-29 14:00:00,110.72,111.11,110.71,111.09,26849.0,95.4315,95.7676,95.4228,95.7504,26849.0
2016-03-29 14:30:00,111.12,111.14,110.85,111.07,44107.0,95.7762,95.7935,95.5435,95.7331,44107.0
2016-03-29 15:00:00,111.02,111.27,111.01,111.17,35082.0,95.69,95.9055,95.6814,95.8193,35082.0
2016-03-29 15:30:00,111.17,111.17,110.92,111.1,112502.0,95.8193,95.8193,95.6039,95.759,112502.0
2016-03-30 09:30:00,111.82,112.3,111.45,111.6,68100.0,96.3796,96.7933,96.0607,96.19,68100.0
2016-03-30 10:00:00,111.54,111.7,111.0,111.09,37807.0,96.1382,96.2761,95.6728,95.7504,37807.0
2016-03-30 10:30:00,111.11,111.44,110.97,111.08,76262.0,95.7676,96.052,95.6469,95.7418,76262.0
2016-03-30 11:00:00,111.11,111.22,110.52,110.52,28572.0,95.7676,95.8624,95.2591,95.2591,28572.0
2016-03-30 11:30:00,110.52,110.86,110.3,110.81,49476.0,95.2591,95.5521,95.0695,95.509,49476.0
2016-03-30 12:00:00,110.87,110.88,110.54,110.6,21831.0,95.5608,95.5694,95.2763,95.328,21831.0
2016-03-30 12:30:00,110.55,110.97,110.55,110.57,64162.0,95.2849,95.6469,95.2849,95.3022,64162.0
2016-03-30 13:00:00,110.57,110.73,110.5,110.65,84213.0,95.3022,95.4401,95.2418,95.3711,84213.0
2016-03-30 13:30:00,110.59,110.79,110.37,110.69,36499.0,95.3194,95.4918,95.1298,95.4056,36499.0
2016-03-30 14:00:00,110.7,111.22,110.7,111.22,52821.0,95.4142,95.8624,95.4142,95.8624,52821.0
2016-03-30 14:30:00,111.28,111.35,111.18,111.19,19587.0,95.9141,95.9745,95.8279,95.8366,19587.0
2016-03-30 15:00:00,111.19,111.47,111.17,111.46,37614.0,95.8366,96.0779,95.8193,96.0693,37614.0
2016-03-30 15:30:00,111.46,111.48,110.98,111.0,161429.0,96.0693,96.0865,95.6556,95.6728,161429.0
2016-03-31 09:30:00,111.22,111.66,110.93,110.97,83338.0,95.8624,96.2417,95.6125,95.6469,83338.0
2016-03-31 10:00:00,110.99,111.13,110.53,110.56,88456.0,95.6642,95.7849,95.2677,95.2936,88456.0
2016-03-31 10:30:00,110.52,111.23,110.43,111.07,48329.0,95.2591,95.871,95.1815,95.7331,48329.0
2016-03-31 11:00:00,111.06,111.43,111.03,111.29,44976.0,95.7245,96.0434,95.6987,95.9228,44976.0
2016-03-31 11:30:00,111.31,111.41,111.06,111.36,32795.0,95.94,96.0262,95.7245,95.9831,32795.0
2016-03-31 12:00:00,111.35,111.49,111.13,111.45,24009.0,95.9745,96.0951,95.7849,96.0607,24009.0
2016-03-31 12:30:00,111.45,111.45,111.15,111.21,29280.0,96.0607,96.0607,95.8021,95.8538,29280.0
2016-03-31 13:00:00,111.19,111.43,111.19,111.37,23481.0,95.8366,96.0434,95.8366,95.9917,23481.0
2016-03-31 13:30:00,111.37,111.37,110.96,111.12,36439.0,95.9917,95.9917,95.6383,95.7762,36439.0
2016-03-31 14:00:00,111.09,111.23,111.04,111.12,36529.0,95.7504,95.871,95.7073,95.7762,36529.0
2016-03-31 14:30:00,111.14,111.31,111.09,111.25,28964.0,95.7935,95.94,95.7504,95.8883,28964.0
2016-03-31 15:00:00,111.23,111.52,111.18,111.4,44134.0,95.871,96.121,95.8279,96.0176,44134.0
2016-03-31 15:30:00,111.41,111.48,111.0,111.09,198274.0,96.0262,96.0865,95.6728,95.7504,198274.0
2016-04-01 09:30:00,109.59,109.98,108.77,109.18,51316.0,94.4575,94.7936,93.7507,94.1041,51316.0
2016-04-01 10:00:00,109.2,110.53,108.85,110.41,64733.0,94.1214,95.2677,93.8197,95.1643,64733.0
2016-04-01 10:30:00,110.46,111.04,110.32,111.01,86983.0,95.2074,95.7073,95.0867,95.6814,86983.0
2016-04-01 11:00:00,111.02,111.23,110.88,110.98,46108.0,95.69,95.871,95.5694,95.6556,46108.0
2016-04-01 11:30:00,110.95,111.14,110.82,111.02,40476.0,95.6297,95.7935,95.5177,95.69,40476.0
2016-04-01 12:00:00,111.05,111.05,110.64,110.98,27473.0,95.7159,95.7159,95.3625,95.6556,27473.0
2016-04-01 12:30:00,110.97,111.14,110.85,111.07,19263.0,95.6469,95.7935,95.5435,95.7331,19263.0
2016-04-01 13:00:00,111.08,111.44,111.06,111.37,18676.0,95.7418,96.052,95.7245,95.9917,18676.0
2016-04-01 13:30:00,111.36,111.52,111.28,111.5,86301.0,95.9831,96.121,95.9141,96.1038,86301.0
2016-04-01 14:00:00,111.47,111.76,111.36,111.4,34967.0,96.0779,96.3279,95.9831,96.0176,34967.0
2016-04-01 14:30:00,111.41,111.79,111.34,111.75,31427.0,96.0262,96.3537,95.9659,96.3192,31427.0
2016-04-01 15:00:00,111.8,111.93,111.74,111.86,40130.0,96.3623,96.4744,96.3106,96.4141,40130.0
2016-04-01 15:30:00,111.84,112.05,111.79,111.81,124251.0,96.3968,96.5778,96.3537,96.371,124251.0
2016-04-04 09:30:00,111.89,111.89,110.23,111.23,88550.0,96.4399,96.4399,95.0091,95.871,88550.0
2016-04-04 10:00:00,111.21,111.25,110.69,110.79,34430.0,95.8538,95.8883,95.4056,95.4918,34430.0
2016-04-04 10:30:00,110.9,111.21,110.5,110.6,40702.0,95.5866,95.8538,95.2418,95.328,40702.0
2016-04-04 11:00:00,110.62,110.84,110.49,110.67,48686.0,95.3453,95.5349,95.2332,95.3884,48686.0
2016-04-04 11:30:00,110.73,110.84,110.49,110.83,32333.0,95.4401,95.5349,95.2332,95.5263,32333.0
2016-04-04 12:00:00,110.8,111.23,110.79,111.16,36540.0,95.5004,95.871,95.4918,95.8107,36540.0
2016-04-04 12:30:00,111.07,111.14,110.92,111.06,37205.0,95.7331,95.7935,95.6039,95.7245,37205.0
2016-04-04 13:00:00,111.0,111.01,110.81,110.91,31734.0,95.6728,95.6814,95.509,95.5952,31734.0
2016-04-04 13:30:00,110.92,110.95,110.43,110.43,63901.0,95.6039,95.6297,95.1815,95.1815,63901.0
2016-04-04 14:00:00,110.43,110.45,109.91,109.95,54787.0,95.1815,95.1987,94.7333,94.7678,54787.0
2016-04-04 14:30:00,109.97,110.14,109.92,110.0,60590.0,94.785,94.9316,94.7419,94.8109,60590.0
2016-04-04 15:00:00,110.02,110.28,109.7,109.75,79571.0,94.8281,95.0522,94.5523,94.5954,79571.0
2016-04-04 15:30:00,109.73,109.92,109.61,109.78,237681.0,94.5782,94.7419,94.4747,94.6213,237681.0
2016-04-05 09:30:00,108.7,108.99,108.01,108.75,119284.0,93.6904,93.9404,93.0957,93.7335,119284.0
2016-04-05 10:00:00,108.79,109.68,108.55,108.97,124220.0,93.768,94.5351,93.5611,93.9231,124220.0
2016-04-05 10:30:00,108.91,109.03,108.7,108.92,41765.0,93.8714,93.9748,93.6904,93.88,41765.0
2016-04-05 11:00:00,108.92,109.61,108.8,109.31,50754.0,93.88,94.4747,93.7766,94.2162,50754.0
2016-04-05 11:30:00,109.38,109.65,109.22,109.57,27374.0,94.2765,94.5092,94.1386,94.4403,27374.0
2016-04-05 12:00:00,109.59,109.7,109.17,109.32,29849.0,94.4575,94.5523,94.0955,94.2248,29849.0
2016-04-05 12:30:00,109.33,109.51,108.81,109.01,49544.0,94.2334,94.3885,93.7852,93.9576,49544.0
2016-04-05 13:00:00,109.04,109.09,108.73,109.09,41289.0,93.9834,94.0265,93.7163,94.0265,41289.0
2016-04-05 13:30:00,109.1,109.13,108.8,108.87,58478.0,94.0352,94.061,93.7766,93.8369,58478.0
2016-04-05 14:00:00,108.88,109.05,108.84,109.02,50802.0,93.8455,93.9921,93.8111,93.9662,50802.0
2016-04-05 14:30:00,109.01,109.07,108.9,108.96,56233.0,93.9576,94.0093,93.8628,93.9145,56233.0
2016-04-05 15:00:00,108.97,109.02,108.8,108.92,62523.0,93.9231,93.9662,93.7766,93.88,62523.0
2016-04-05 15:30:00,108.91,109.04,108.75,108.87,177561.0,93.8714,93.9834,93.7335,93.8369,177561.0
2016-04-06 09:30:00,108.63,109.01,107.39,108.06,102993.0,93.6301,93.9576,92.5613,93.1388,102993.0
2016-04-06 10:00:00,108.04,108.38,107.65,108.25,76737.0,93.1215,93.4146,92.7854,93.3025,76737.0
2016-04-06 10:30:00,108.25,109.01,108.07,109.01,56185.0,93.3025,93.9576,93.1474,93.9576,56185.0
2016-04-06 11:00:00,109.09,109.1,108.71,109.01,26883.0,94.0265,94.0352,93.699,93.9576,26883.0
2016-04-06 11:30:00,108.99,109.42,108.86,109.13,28075.0,93.9404,94.311,93.8283,94.061,28075.0
2016-04-06 12:00:00,109.15,109.37,109.07,109.37,22454.0,94.0783,94.2679,94.0093,94.2679,22454.0
2016-04-06 12:30:00,109.38,109.41,109.22,109.34,27033.0,94.2765,94.3024,94.1386,94.242,27033.0
2016-04-06 13:00:00,109.34,109.56,109.34,109.48,20509.0,94.242,94.4316,94.242,94.3627,20509.0
2016-04-06 13:30:00,109.44,109.56,109.3,109.3,25404.0,94.3282,94.4316,94.2075,94.2075,25404.0
2016-04-06 14:00:00,109.29,109.34,108.71,108.78,38372.0,94.1989,94.242,93.699,93.7593,38372.0
2016-04-06 14:30:00,108.82,109.1,108.69,109.06,26025.0,93.7938,94.0352,93.6818,94.0007,26025.0
2016-04-06 15:00:00,109.04,109.6,109.01,109.5,64068.0,93.9834,94.4661,93.9576,94.3799,64068.0
2016-04-06 15:30:00,109.47,109.58,109.32,109.52,111049.0,94.3541,94.4489,94.2248,94.3972,111049.0
2016-04-07 09:30:00,108.97,109.31,108.22,109.0,37290.0,93.9231,94.2162,93.2767,93.949,37290.0
2016-04-07 10:00:00,109.13,109.55,108.96,109.1,39509.0,94.061,94.423,93.9145,94.0352,39509.0
2016-04-07 10:30:00,109.06,109.51,109.06,109.46,30100.0,94.0007,94.3885,94.0007,94.3455,30100.0
2016-04-07 11:00:00,109.46,109.54,109.17,109.3,22624.0,94.3455,94.4144,94.0955,94.2075,22624.0
2016-04-07 11:30:00,109.38,109.65,109.19,109.53,24230.0,94.2765,94.5092,94.1127,94.4058,24230.0
2016-04-07 12:00:00,109.53,109.63,109.1,109.27,36181.0,94.4058,94.492,94.0352,94.1817,36181.0
2016-04-07 12:30:00,109.21,109.43,109.05,109.37,10319.0,94.13,94.3196,93.9921,94.2679,10319.0
2016-04-07 13:00:00,109.32,109.79,109.28,109.57,72323.0,94.2248,94.6299,94.1903,94.4403,72323.0
2016-04-07 13:30:00,109.54,109.67,109.42,109.46,64860.0,94.4144,94.5265,94.311,94.3455,64860.0
2016-04-07 14:00:00,109.45,109.49,109.07,109.36,76394.0,94.3368,94.3713,94.0093,94.2593,76394.0
2016-04-07 14:30:00,109.36,109.39,108.86,108.86,59698.0,94.2593,94.2851,93.8283,93.8283,59698.0
2016-04-07 15:00:00,108.91,109.21,108.8,109.0,35677.0,93.8714,94.13,93.7766,93.949,35677.0
2016-04-07 15:30:00,109.02,109.13,108.87,109.04,220784.0,93.9662,94.061,93.8369,93.9834,220784.0
2016-04-08 09:30:00,109.56,111.21,109.56,111.09,39993.0,94.4316,95.8538,94.4316,95.7504,39993.0
2016-04-08 10:00:00,111.05,111.54,111.0,111.46,75707.0,95.7159,96.1382,95.6728,96.0693,75707.0
2016-04-08 10:30:00,111.42,111.99,111.28,111.61,100572.0,96.0348,96.5261,95.9141,96.1986,100572.0
2016-04-08 11:00:00,111.59,111.59,110.89,111.2,105607.0,96.1813,96.1813,95.578,95.8452,105607.0
2016-04-08 11:30:00,111.25,111.25,110.6,111.17,43754.0,95.8883,95.8883,95.328,95.8193,43754.0
2016-04-08 12:00:00,111.17,111.28,110.72,110.72,26642.0,95.8193,95.9141,95.4315,95.4315,26642.0
2016-04-08 12:30:00,110.73,110.87,110.58,110.73,18491.0,95.4401,95.5608,95.3108,95.4401,18491.0
2016-04-08 13:00:00,110.74,110.8,110.38,110.41,21204.0,95.4487,95.5004,95.1384,95.1643,21204.0
2016-04-08 13:30:00,110.4,110.62,110.36,110.58,26195.0,95.1557,95.3453,95.1212,95.3108,26195.0
2016-04-08 14:00:00,110.57,110.57,110.3,110.3,22712.0,95.3022,95.3022,95.0695,95.0695,22712.0
2016-04-08 14:30:00,110.3,110.32,109.83,109.93,38186.0,95.0695,95.0867,94.6644,94.7506,38186.0
2016-04-08 15:00:00,109.97,110.05,109.59,109.73,65415.0,94.785,94.854,94.4575,94.5782,65415.0
2016-04-08 15:30:00,109.74,109.92,109.38,109.91,167236.0,94.5868,94.7419,94.2765,94.7333,167236.0
2016-04-11 09:30:00,110.28,111.36,110.06,110.81,42073.0,95.0522,95.9831,94.8626,95.509,42073.0
2016-04-11 10:00:00,110.89,111.37,110.82,110.94,31712.0,95.578,95.9917,95.5177,95.6211,31712.0
2016-04-11 10:30:00,111.0,111.09,110.67,110.71,33678.0,95.6728,95.7504,95.3884,95.4228,33678.0
2016-04-11 11:00:00,110.74,111.17,110.67,111.03,163867.0,95.4487,95.8193,95.3884,95.6987,163867.0
2016-04-11 11:30:00,111.01,111.05,110.67,111.01,111053.0,95.6814,95.7159,95.3884,95.6814,111053.0
2016-04-11 12:00:00,111.09,111.25,110.86,111.1,24831.0,95.7504,95.8883,95.5521,95.759,24831.0
2016-04-11 12:30:00,111.02,111.34,110.94,111.28,13429.0,95.69,95.9659,95.6211,95.9141,13429.0
2016-04-11 13:00:00,111.3,111.67,111.28,111.31,17150.0,95.9314,96.2503,95.9141,95.94,17150.0
2016-04-11 13:30:00,111.29,111.45,111.15,111.17,19837.0,95.9228,96.0607,95.8021,95.8193,19837.0
2016-04-11 14:00:00,111.19,111.31,110.99,111.08,34084.0,95.8366,95.94,95.6642,95.7418,34084.0
2016-04-11 14:30:00,111.01,111.23,110.94,111.14,45058.0,95.6814,95.871,95.6211,95.7935,45058.0
2016-04-11 15:00:00,111.14,111.24,110.55,110.55,65422.0,95.7935,95.8797,95.2849,95.2849,65422.0
2016-04-11 15:30:00,110.57,110.69,110.38,110.51,161156.0,95.3022,95.4056,95.1384,95.2505,161156.0
2016-04-12 09:30:00,110.82,112.45,110.82,112.33,192452.0,95.5177,96.9226,95.5177,96.8192,192452.0
2016-04-12 10:00:00,112.33,112.43,111.18,111.27,85002.0,96.8192,96.9053,95.8279,95.9055,85002.0
2016-04-12 10:30:00,111.32,111.76,111.19,111.48,198521.0,95.9486,96.3279,95.8366,96.0865,198521.0
2016-04-12 11:00:00,111.48,111.99,111.4,111.68,126925.0,96.0865,96.5261,96.0176,96.2589,126925.0
2016-04-12 11:30:00,111.69,112.0,111.56,111.85,145400.0,96.2675,96.5347,96.1555,96.4054,145400.0
2016-04-12 12:00:00,111.85,111.88,111.69,111.8,81294.0,96.4054,96.4313,96.2675,96.3623,81294.0
2016-04-12 12:30:00,111.8,111.87,111.71,111.8,83213.0,96.3623,96.4227,96.2848,96.3623,83213.0
2016-04-12 13:00:00,111.82,111.83,111.6,111.6,153354.0,96.3796,96.3882,96.19,96.19,153354.0
2016-04-12 13:30:00,111.62,111.74,111.53,111.72,146437.0,96.2072,96.3106,96.1296,96.2934,146437.0
2016-04-12 14:00:00,111.68,111.7,111.4,111.47,55783.0,96.2589,96.2761,96.0176,96.0779,55783.0
2016-04-12 14:30:00,111.45,111.69,111.45,111.54,41146.0,96.0607,96.2675,96.0607,96.1382,41146.0
2016-04-12 15:00:00,111.55,111.88,111.55,111.66,59683.0,96.1469,96.4313,96.1469,96.2417,59683.0
2016-04-12 15:30:00,111.64,111.76,111.41,111.55,108958.0,96.2244,96.3279,96.0262,96.1469,108958.0
2016-04-13 09:30:00,112.56,112.95,112.26,112.65,86296.0,97.0174,97.3535,96.7588,97.095,86296.0
2016-04-13 10:00:00,112.71,112.72,112.24,112.5,458862.0,97.1467,97.1553,96.7416,96.9657,458862.0
2016-04-13 10:30:00,112.5,112.74,112.26,112.3,338034.0,96.9657,97.1725,96.7588,96.7933,338034.0
2016-04-13 11:00:00,112.43,112.5,112.19,112.32,182095.0,96.9053,96.9657,96.6985,96.8105,182095.0
2016-04-13 11:30:00,112.33,112.48,112.17,112.22,241054.0,96.8192,96.9484,96.6812,96.7243,241054.0
2016-04-13 12:00:00,112.23,112.28,112.07,112.22,150827.0,96.733,96.7761,96.5951,96.7243,150827.0
2016-04-13 12:30:00,112.22,112.26,112.06,112.23,132349.0,96.7243,96.7588,96.5864,96.733,132349.0
2016-04-13 13:00:00,112.24,112.26,112.1,112.18,68963.0,96.7416,96.7588,96.6209,96.6899,68963.0
2016-04-13 13:30:00,112.19,112.32,112.12,112.26,68950.0,96.6985,96.8105,96.6382,96.7588,68950.0
2016-04-13 14:00:00,112.25,112.27,111.96,111.96,116643.0,96.7502,96.7674,96.5002,96.5002,116643.0
2016-04-13 14:30:00,111.99,112.08,111.96,112.0,66609.0,96.5261,96.6037,96.5002,96.5347,66609.0
2016-04-13 15:00:00,112.0,112.3,111.99,112.3,220554.0,96.5347,96.7933,96.5261,96.7933,220554.0
2016-04-13 15:30:00,112.3,112.38,112.0,112.22,402496.0,96.7933,96.8622,96.5347,96.7243,402496.0
2016-04-14 09:30:00,112.0,112.58,111.72,111.96,96058.0,96.5347,97.0346,96.2934,96.5002,96058.0
2016-04-14 10:00:00,111.92,112.25,111.77,111.99,44260.0,96.4658,96.7502,96.3365,96.5261,44260.0
2016-04-14 10:30:00,111.96,112.11,111.81,111.88,28009.0,96.5002,96.6295,96.371,96.4313,28009.0
2016-04-14 11:00:00,111.86,112.09,111.74,111.74,33645.0,96.4141,96.6123,96.3106,96.3106,33645.0
2016-04-14 11:30:00,111.79,112.08,111.7,111.87,24417.0,96.3537,96.6037,96.2761,96.4227,24417.0
2016-04-14 12:00:00,111.83,111.89,111.73,111.76,18967.0,96.3882,96.4399,96.302,96.3279,18967.0
2016-04-14 12:30:00,111.78,112.21,111.7,112.01,106035.0,96.3451,96.7157,96.2761,96.5433,106035.0
2016-04-14 13:00:00,112.01,112.32,112.01,112.18,50001.0,96.5433,96.8105,96.5433,96.6899,50001.0
2016-04-14 13:30:00,112.2,112.55,112.14,112.3,1589174.0,96.7071,97.0088,96.6554,96.7933,1589174.0
2016-04-14 14:00:00,112.3,112.58,112.27,112.51,130196.0,96.7933,97.0346,96.7674,96.9743,130196.0
2016-04-14 14:30:00,112.49,112.52,112.22,112.26,81978.0,96.9571,96.9829,96.7243,96.7588,81978.0
2016-04-14 15:00:00,112.28,112.35,112.23,112.3,42388.0,96.7761,96.8364,96.733,96.7933,42388.0
2016-04-14 15:30:00,112.3,112.37,112.21,112.27,179328.0,96.7933,96.8536,96.7157,96.7674,179328.0
2016-04-15 09:30:00,112.05,112.78,110.36,112.6,97814.0,96.5778,97.207,95.1212,97.0519,97814.0
2016-04-15 10:00:00,112.71,113.27,112.62,113.26,67381.0,97.1467,97.6294,97.0691,97.6207,67381.0
2016-04-15 10:30:00,113.28,113.31,113.0,113.11,134087.0,97.638,97.6638,97.3966,97.4914,134087.0
2016-04-15 11:00:00,113.12,113.9,113.08,113.89,447061.0,97.5001,98.1724,97.4656,98.1637,447061.0
2016-04-15 11:30:00,113.91,114.28,113.79,114.25,111658.0,98.181,98.4999,98.0776,98.474,111658.0
2016-04-15 12:00:00,114.25,114.4,113.9,113.93,92304.0,98.474,98.6033,98.1724,98.1982,92304.0
2016-04-15 12:30:00,113.95,114.01,113.84,113.84,54968.0,98.2155,98.2672,98.1206,98.1206,54968.0
2016-04-15 13:00:00,113.85,114.1,113.84,113.95,62751.0,98.1293,98.3447,98.1206,98.2155,62751.0
2016-04-15 13:30:00,113.93,113.93,113.52,113.53,67091.0,98.1982,98.1982,97.8448,97.8535,67091.0
2016-04-15 14:00:00,113.53,113.59,113.44,113.5,56762.0,97.8535,97.9052,97.7759,97.8276,56762.0
2016-04-15 14:30:00,113.5,113.6,113.46,113.55,92852.0,97.8276,97.9138,97.7931,97.8707,92852.0
2016-04-15 15:00:00,113.55,113.56,113.45,113.55,101357.0,97.8707,97.8793,97.7845,97.8707,101357.0
2016-04-15 15:30:00,113.57,113.88,113.55,113.71,221817.0,97.8879,98.1551,97.8707,98.0086,221817.0
2016-04-18 09:30:00,113.1,113.45,112.45,113.06,28135.0,97.4828,97.7845,96.9226,97.4484,28135.0
2016-04-18 10:00:00,113.06,113.64,113.06,113.44,41618.0,97.4484,97.9483,97.4484,97.7759,41618.0
2016-04-18 10:30:00,113.48,113.79,113.41,113.52,45043.0,97.8104,98.0776,97.75,97.8448,45043.0
2016-04-18 11:00:00,113.53,113.75,113.37,113.57,18093.0,97.8535,98.0431,97.7155,97.8879,18093.0
2016-04-18 11:30:00,113.58,114.04,113.5,114.0,18176.0,97.8966,98.293,97.8276,98.2586,18176.0
2016-04-18 12:00:00,113.98,114.05,113.71,113.92,15410.0,98.2413,98.3017,98.0086,98.1896,15410.0
2016-04-18 12:30:00,113.94,114.08,113.74,113.76,22366.0,98.2068,98.3275,98.0345,98.0517,22366.0
2016-04-18 13:00:00,113.81,113.82,113.45,113.61,23153.0,98.0948,98.1034,97.7845,97.9224,23153.0
2016-04-18 13:30:00,113.61,113.63,113.28,113.34,37042.0,97.9224,97.9396,97.638,97.6897,37042.0
2016-04-18 14:00:00,113.35,113.36,113.14,113.27,29762.0,97.6983,97.7069,97.5173,97.6294,29762.0
2016-04-18 14:30:00,113.29,113.5,113.27,113.35,38358.0,97.6466,97.8276,97.6294,97.6983,38358.0
2016-04-18 15:00:00,113.34,113.4,113.13,113.29,40036.0,97.6897,97.7414,97.5087,97.6466,40036.0
2016-04-18 15:30:00,113.28,113.39,113.25,113.38,83719.0,97.638,97.7328,97.6121,97.7242,83719.0
2016-04-19 09:30:00,114.03,114.69,113.85,114.58,31332.0,98.2844,98.8533,98.1293,98.7585,31332.0
2016-04-19 10:00:00,114.69,114.97,114.54,114.54,42881.0,98.8533,99.0946,98.724,98.724,42881.0
2016-04-19 10:30:00,114.47,114.56,114.12,114.19,23667.0,98.6637,98.7412,98.362,98.4223,23667.0
2016-04-19 11:00:00,114.22,114.42,113.73,113.92,27470.0,98.4482,98.6206,98.0258,98.1896,27470.0
2016-04-19 11:30:00,113.92,114.17,113.8,113.89,14969.0,98.1896,98.4051,98.0862,98.1637,14969.0
2016-04-19 12:00:00,113.92,114.04,113.77,113.97,10879.0,98.1896,98.293,98.0603,98.2327,10879.0
2016-04-19 12:30:00,113.91,113.93,113.75,113.89,17858.0,98.181,98.1982,98.0431,98.1637,17858.0
2016-04-19 13:00:00,113.82,114.21,113.82,114.12,16664.0,98.1034,98.4396,98.1034,98.362,16664.0
2016-04-19 13:30:00,114.12,114.24,113.92,114.2,15009.0,98.362,98.4654,98.1896,98.4309,15009.0
2016-04-19 14:00:00,114.2,114.29,114.14,114.14,23294.0,98.4309,98.5085,98.3792,98.3792,23294.0
2016-04-19 14:30:00,114.13,114.25,114.03,114.1,18643.0,98.3706,98.474,98.2844,98.3447,18643.0
2016-04-19 15:00:00,114.09,114.3,114.07,114.2,27367.0,98.3361,98.5171,98.3189,98.4309,27367.0
2016-04-19 15:30:00,114.21,114.21,113.92,114.05,89138.0,98.4396,98.4396,98.1896,98.3017,89138.0
2016-04-20 09:30:00,114.08,114.37,113.53,113.69,35189.0,98.3275,98.5775,97.8535,97.9914,35189.0
2016-04-20 10:00:00,113.64,113.91,113.41,113.41,32314.0,97.9483,98.181,97.75,97.75,32314.0
2016-04-20 10:30:00,113.4,113.52,112.95,113.17,64435.0,97.7414,97.8448,97.3535,97.5432,64435.0
2016-04-20 11:00:00,113.21,113.33,112.93,113.31,35404.0,97.5776,97.6811,97.3363,97.6638,35404.0
2016-04-20 11:30:00,113.35,113.75,113.34,113.72,30552.0,97.6983,98.0431,97.6897,98.0172,30552.0
2016-04-20 12:00:00,113.73,113.8,113.56,113.74,38992.0,98.0258,98.0862,97.8793,98.0345,38992.0
2016-04-20 12:30:00,113.72,114.04,113.7,113.98,56955.0,98.0172,98.293,98.0,98.2413,56955.0
2016-04-20 13:00:00,113.98,114.17,113.98,114.09,60694.0,98.2413,98.4051,98.2413,98.3361,60694.0
2016-04-20 13:30:00,114.1,114.18,114.01,114.06,32255.0,98.3447,98.4137,98.2672,98.3103,32255.0
2016-04-20 14:00:00,114.05,114.13,113.87,114.06,49145.0,98.3017,98.3706,98.1465,98.3103,49145.0
2016-04-20 14:30:00,114.05,114.15,114.0,114.11,36800.0,98.3017,98.3878,98.2586,98.3534,36800.0
2016-04-20 15:00:00,114.13,114.16,113.97,113.97,36519.0,98.3706,98.3965,98.2327,98.2327,36519.0
2016-04-20 15:30:00,113.97,113.97,113.45,113.5,124480.0,98.2327,98.2327,97.7845,97.8276,124480.0
2016-04-21 09:30:00,113.73,114.02,112.89,113.8,42008.0,98.0258,98.2758,97.3018,98.0862,42008.0
2016-04-21 10:00:00,113.7,113.84,113.35,113.84,28419.0,98.0,98.1206,97.6983,98.1206,28419.0
2016-04-21 10:30:00,113.82,113.97,113.63,113.89,56973.0,98.1034,98.2327,97.9396,98.1637,56973.0
2016-04-21 11:00:00,113.83,113.99,113.75,113.86,32492.0,98.112,98.2499,98.0431,98.1379,32492.0
2016-04-21 11:30:00,113.89,113.97,113.57,113.57,45700.0,98.1637,98.2327,97.8879,97.8879,45700.0
2016-04-21 12:00:00,113.59,113.6,113.36,113.53,40295.0,97.9052,97.9138,97.7069,97.8535,40295.0
2016-04-21 12:30:00,113.48,113.78,113.42,113.6,29819.0,97.8104,98.0689,97.7586,97.9138,29819.0
2016-04-21 13:00:00,113.56,113.68,113.22,113.31,29456.0,97.8793,97.9827,97.5863,97.6638,29456.0
2016-04-21 13:30:00,113.31,113.39,113.13,113.23,38781.0,97.6638,97.7328,97.5087,97.5949,38781.0
2016-04-21 14:00:00,113.24,113.24,113.02,113.06,33948.0,97.6035,97.6035,97.4139,97.4484,33948.0
2016-04-21 14:30:00,113.06,113.13,112.74,113.1,55642.0,97.4484,97.5087,97.1725,97.4828,55642.0
2016-04-21 15:00:00,113.11,113.3,112.74,112.76,59215.0,97.4914,97.6552,97.1725,97.1898,59215.0
2016-04-21 15:30:00,112.77,113.16,112.76,112.85,198921.0,97.1984,97.5345,97.1898,97.2674,198921.0
2016-04-22 09:30:00,113.3,114.24,113.26,114.15,61712.0,97.6552,98.4654,97.6207,98.3878,61712.0
2016-04-22 10:00:00,114.15,114.55,113.97,114.32,79191.0,98.3878,98.7326,98.2327,98.5344,79191.0
2016-04-22 10:30:00,114.32,114.37,113.37,113.38,43537.0,98.5344,98.5775,97.7155,97.7242,43537.0
2016-04-22 11:00:00,113.45,113.71,113.3,113.62,29049.0,97.7845,98.0086,97.6552,97.931,29049.0
2016-04-22 11:30:00,113.63,113.99,113.53,113.93,26956.0,97.9396,98.2499,97.8535,98.1982,26956.0
2016-04-22 12:00:00,113.99,113.99,113.65,113.73,27605.0,98.2499,98.2499,97.9569,98.0258,27605.0
2016-04-22 12:30:00,113.73,114.0,113.71,113.78,18534.0,98.0258,98.2586,98.0086,98.0689,18534.0
2016-04-22 13:00:00,113.82,114.01,113.78,113.84,36314.0,98.1034,98.2672,98.0689,98.1206,36314.0
2016-04-22 13:30:00,113.8,114.3,113.8,114.14,33696.0,98.0862,98.5171,98.0862,98.3792,33696.0
2016-04-22 14:00:00,114.13,114.25,114.12,114.22,26971.0,98.3706,98.474,98.362,98.4482,26971.0
2016-04-22 14:30:00,114.2,114.31,114.11,114.15,37305.0,98.4309,98.5257,98.3534,98.3878,37305.0
2016-04-22 15:00:00,114.17,114.19,113.97,114.03,48444.0,98.4051,98.4223,98.2327,98.2844,48444.0
2016-04-22 15:30:00,114.02,114.11,113.94,114.03,144977.0,98.2758,98.3534,98.2068,98.2844,144977.0
2016-04-25 09:30:00,113.97,114.74,113.66,114.48,162921.0,98.2327,98.8964,97.9655,98.6723,162921.0
2016-04-25 10:00:00,114.58,114.68,113.6,113.79,92362.0,98.7585,98.8447,97.9138,98.0776,92362.0
2016-04-25 10:30:00,113.8,113.97,113.35,113.68,101930.0,98.0862,98.2327,97.6983,97.9827,101930.0
2016-04-25 11:00:00,113.69,114.01,113.5,113.84,85621.0,97.9914,98.2672,97.8276,98.1206,85621.0
2016-04-25 11:30:00,113.84,113.87,113.4,113.44,63748.0,98.1206,98.1465,97.7414,97.7759,63748.0
2016-04-25 12:00:00,113.41,113.69,113.41,113.64,39051.0,97.75,97.9914,97.75,97.9483,39051.0
2016-04-25 12:30:00,113.63,113.98,113.48,113.84,46202.0,97.9396,98.2413,97.8104,98.1206,46202.0
2016-04-25 13:00:00,113.85,114.06,113.84,113.87,46777.0,98.1293,98.3103,98.1206,98.1465,46777.0
2016-04-25 13:30:00,113.86,113.95,113.71,113.73,63473.0,98.1379,98.2155,98.0086,98.0258,63473.0
2016-04-25 14:00:00,113.74,113.76,112.88,113.12,65014.0,98.0345,98.0517,97.2932,97.5001,65014.0
2016-04-25 14:30:00,113.12,113.32,113.1,113.2,121113.0,97.5001,97.6725,97.4828,97.569,121113.0
2016-04-25 15:00:00,113.16,113.19,112.95,113.02,76010.0,97.5345,97.5604,97.3535,97.4139,76010.0
2016-04-25 15:30:00,113.01,113.4,113.0,113.4,207194.0,97.4053,97.7414,97.3966,97.7414,207194.0
2016-04-26 09:30:00,113.62,115.06,112.58,114.39,252191.0,97.931,99.1722,97.0346,98.5947,252191.0
2016-04-26 10:00:00,114.39,114.8,112.17,112.87,153145.0,98.5947,98.9481,96.6812,97.2846,153145.0
2016-04-26 10:30:00,112.96,113.4,112.7,113.03,123519.0,97.3622,97.7414,97.1381,97.4225,123519.0
2016-04-26 11:00:00,113.03,113.49,112.64,113.11,110017.0,97.4225,97.819,97.0863,97.4914,110017.0
2016-04-26 11:30:00,113.05,113.4,112.4,113.34,176735.0,97.4397,97.7414,96.8795,97.6897,176735.0
2016-04-26 12:00:00,113.34,114.62,113.34,114.02,165903.0,97.6897,98.7929,97.6897,98.2758,165903.0
2016-04-26 12:30:00,114.03,114.17,113.91,114.03,92446.0,98.2844,98.4051,98.181,98.2844,92446.0
2016-04-26 13:00:00,114.01,114.07,113.8,113.89,80661.0,98.2672,98.3189,98.0862,98.1637,80661.0
2016-04-26 13:30:00,113.88,114.02,113.82,113.96,94379.0,98.1551,98.2758,98.1034,98.2241,94379.0
2016-04-26 14:00:00,113.94,114.17,113.81,113.95,93008.0,98.2068,98.4051,98.0948,98.2155,93008.0
2016-04-26 14:30:00,113.95,114.1,113.89,114.0,84522.0,98.2155,98.3447,98.1637,98.2586,84522.0
2016-04-26 15:00:00,113.98,114.27,113.92,114.24,100812.0,98.2413,98.4913,98.1896,98.4654,100812.0
2016-04-26 15:30:00,114.25,114.41,114.22,114.33,340100.0,98.474,98.6119,98.4482,98.543,340100.0
2016-04-27 09:30:00,114.8,116.39,114.8,116.25,207129.0,98.9481,100.3185,98.9481,100.1979,207129.0
2016-04-27 10:00:00,116.28,116.41,115.97,116.18,514806.0,100.2237,100.3358,99.9565,100.1375,514806.0
2016-04-27 10:30:00,116.15,116.42,115.5,115.9,183513.0,100.1117,100.3444,99.5514,99.8962,183513.0
2016-04-27 11:00:00,115.9,116.3,115.8,116.3,135677.0,99.8962,100.241,99.81,100.241,135677.0
2016-04-27 11:30:00,116.3,116.58,116.26,116.5,77072.0,100.241,100.4823,100.2065,100.4133,77072.0
2016-04-27 12:00:00,116.5,116.89,116.46,116.74,48715.0,100.4133,100.7495,100.3789,100.6202,48715.0
2016-04-27 12:30:00,116.72,116.89,116.61,116.85,99337.0,100.603,100.7495,100.5082,100.715,99337.0
2016-04-27 13:00:00,116.86,116.97,116.43,116.6,69622.0,100.7236,100.8184,100.353,100.4995,69622.0
2016-04-27 13:30:00,116.61,116.84,116.36,116.46,88279.0,100.5082,100.7064,100.2927,100.3789,88279.0
2016-04-27 14:00:00,116.4,117.1,116.05,116.72,105859.0,100.3272,100.9305,100.0255,100.603,105859.0
2016-04-27 14:30:00,116.74,116.86,116.54,116.7,91545.0,100.6202,100.7236,100.4478,100.5857,91545.0
2016-04-27 15:00:00,116.7,117.19,116.69,117.09,139761.0,100.5857,101.0081,100.5771,100.9219,139761.0
2016-04-27 15:30:00,117.11,117.24,116.91,116.94,207291.0,100.9391,101.0512,100.7667,100.7926,207291.0
2016-04-28 09:30:00,116.02,116.61,115.72,116.57,80941.0,99.9996,100.5082,99.7411,100.4737,80941.0
2016-04-28 10:00:00,116.52,116.98,116.41,116.78,67099.0,100.4306,100.8271,100.3358,100.6547,67099.0
2016-04-28 10:30:00,116.81,117.09,116.58,116.95,67887.0,100.6805,100.9219,100.4823,100.8012,67887.0
2016-04-28 11:00:00,116.98,117.04,116.68,116.94,71078.0,100.8271,100.8788,100.5685,100.7926,71078.0
2016-04-28 11:30:00,116.96,117.11,116.81,116.88,38564.0,100.8098,100.9391,100.6805,100.7409,38564.0
2016-04-28 12:00:00,116.85,117.04,116.74,116.95,61067.0,100.715,100.8788,100.6202,100.8012,61067.0
2016-04-28 12:30:00,116.93,117.22,116.83,117.02,49104.0,100.784,101.0339,100.6978,100.8615,49104.0
2016-04-28 13:00:00,117.04,117.14,116.92,117.14,43921.0,100.8788,100.965,100.7754,100.965,43921.0
2016-04-28 13:30:00,117.12,117.13,116.74,117.03,44185.0,100.9477,100.9564,100.6202,100.8702,44185.0
2016-04-28 14:00:00,117.0,117.03,116.54,116.69,41186.0,100.8443,100.8702,100.4478,100.5771,41186.0
2016-04-28 14:30:00,116.69,116.75,116.38,116.43,63179.0,100.5771,100.6288,100.3099,100.353,63179.0
2016-04-28 15:00:00,116.43,116.45,115.19,115.24,91846.0,100.353,100.3703,99.2842,99.3273,91846.0
2016-04-28 15:30:00,115.23,115.69,115.15,115.46,182838.0,99.3187,99.7152,99.2498,99.517,182838.0
2016-04-29 09:30:00,115.58,116.6,115.44,115.46,79246.0,99.6204,100.4995,99.4997,99.517,79246.0
2016-04-29 10:00:00,115.33,115.83,115.05,115.8,60926.0,99.4049,99.8359,99.1636,99.81,60926.0
2016-04-29 10:30:00,115.78,116.08,115.44,115.64,70891.0,99.7928,100.0513,99.4997,99.6721,70891.0
2016-04-29 11:00:00,115.67,116.03,115.44,115.54,33927.0,99.698,100.0082,99.4997,99.5859,33927.0
2016-04-29 11:30:00,115.56,115.96,115.13,115.76,39752.0,99.6031,99.9479,99.2325,99.7755,39752.0
2016-04-29 12:00:00,115.77,115.81,115.37,115.61,22610.0,99.7841,99.8186,99.4394,99.6462,22610.0
2016-04-29 12:30:00,115.63,115.81,115.49,115.57,23616.0,99.6635,99.8186,99.5428,99.6118,23616.0
2016-04-29 13:00:00,115.54,115.91,115.52,115.86,49590.0,99.5859,99.9048,99.5687,99.8617,49590.0
2016-04-29 13:30:00,115.87,115.87,115.31,115.34,31850.0,99.8703,99.8703,99.3877,99.4135,31850.0
2016-04-29 14:00:00,115.38,115.73,115.08,115.66,27471.0,99.448,99.7497,99.1894,99.6893,27471.0
2016-04-29 14:30:00,115.66,115.68,115.18,115.35,45444.0,99.6893,99.7066,99.2756,99.4221,45444.0
2016-04-29 15:00:00,115.36,115.87,115.35,115.65,69686.0,99.4308,99.8703,99.4221,99.6807,69686.0
2016-04-29 15:30:00,115.65,116.29,115.62,116.05,186144.0,99.6807,100.2323,99.6549,100.0255,186144.0
2016-05-02 09:30:00,116.15,116.23,114.27,114.47,243490.0,100.1117,100.1806,98.4913,98.6637,243490.0
2016-05-02 10:00:00,114.34,115.45,114.33,115.22,149226.0,98.5516,99.5083,98.543,99.3101,149226.0
2016-05-02 10:30:00,115.25,115.43,114.85,114.91,103674.0,99.336,99.4911,98.9912,99.0429,103674.0
2016-05-02 11:00:00,114.89,115.57,114.8,115.28,91040.0,99.0257,99.6118,98.9481,99.3618,91040.0
2016-05-02 11:30:00,115.3,115.78,115.11,115.21,45297.0,99.379,99.7928,99.2153,99.3015,45297.0
2016-05-02 12:00:00,115.24,115.27,114.97,115.05,32172.0,99.3273,99.3532,99.0946,99.1636,32172.0
2016-05-02 12:30:00,115.07,115.19,114.97,115.19,36663.0,99.1808,99.2842,99.0946,99.2842,36663.0
2016-05-02 13:00:00,115.2,115.39,115.09,115.36,38966.0,99.2929,99.4566,99.198,99.4308,38966.0
2016-05-02 13:30:00,115.38,115.82,115.34,115.79,56377.0,99.448,99.8272,99.4135,99.8014,56377.0
2016-05-02 14:00:00,115.8,115.82,115.49,115.72,70051.0,99.81,99.8272,99.5428,99.7411,70051.0
2016-05-02 14:30:00,115.71,115.77,115.45,115.46,40813.0,99.7324,99.7841,99.5083,99.517,40813.0
2016-05-02 15:00:00,115.46,115.66,115.38,115.4,86949.0,99.517,99.6893,99.448,99.4652,86949.0
2016-05-02 15:30:00,115.39,115.51,115.33,115.5,159042.0,99.4566,99.5601,99.4049,99.5514,159042.0
2016-05-03 09:30:00,114.68,114.87,113.67,114.02,73325.0,98.8447,99.0084,97.9741,98.2758,73325.0
2016-05-03 10:00:00,113.91,113.97,113.3,113.71,47360.0,98.181,98.2327,97.6552,98.0086,47360.0
2016-05-03 10:30:00,113.7,113.8,113.19,113.46,40824.0,98.0,98.0862,97.5604,97.7931,40824.0
2016-05-03 11:00:00,113.42,113.48,113.21,113.26,40503.0,97.7586,97.8104,97.5776,97.6207,40503.0
2016-05-03 11:30:00,113.21,113.71,113.15,113.56,42229.0,97.5776,98.0086,97.5259,97.8793,42229.0
2016-05-03 12:00:00,113.59,113.69,113.27,113.45,33957.0,97.9052,97.9914,97.6294,97.7845,33957.0
2016-05-03 12:30:00,113.45,113.69,113.43,113.56,36762.0,97.7845,97.9914,97.7673,97.8793,36762.0
2016-05-03 13:00:00,113.55,113.79,113.52,113.78,30315.0,97.8707,98.0776,97.8448,98.0689,30315.0
2016-05-03 13:30:00,113.81,113.98,113.66,113.66,26545.0,98.0948,98.2413,97.9655,97.9655,26545.0
2016-05-03 14:00:00,113.67,113.8,113.4,113.63,36176.0,97.9741,98.0862,97.7414,97.9396,36176.0
2016-05-03 14:30:00,113.63,113.79,113.52,113.65,33254.0,97.9396,98.0776,97.8448,97.9569,33254.0
2016-05-03 15:00:00,113.69,113.86,113.52,113.65,47887.0,97.9914,98.1379,97.8448,97.9569,47887.0
2016-05-03 15:30:00,113.64,113.83,113.43,113.68,111473.0,97.9483,98.112,97.7673,97.9827,111473.0
2016-05-04 09:30:00,112.74,113.07,111.78,112.5,92676.0,97.1725,97.457,96.3451,96.9657,92676.0
2016-05-04 10:00:00,112.55,112.7,112.07,112.4,63601.0,97.0088,97.1381,96.5951,96.8795,63601.0
2016-05-04 10:30:00,112.33,112.33,111.48,111.59,77753.0,96.8192,96.8192,96.0865,96.1813,77753.0
2016-05-04 11:00:00,111.64,111.83,110.68,110.83,85384.0,96.2244,96.3882,95.397,95.5263,85384.0
2016-05-04 11:30:00,110.85,111.18,110.53,110.55,61450.0,95.5435,95.8279,95.2677,95.2849,61450.0
2016-05-04 12:00:00,110.58,111.1,110.54,110.7,86463.0,95.3108,95.759,95.2763,95.4142,86463.0
2016-05-04 12:30:00,110.7,111.0,110.42,110.45,43284.0,95.4142,95.6728,95.1729,95.1987,43284.0
2016-05-04 13:00:00,110.45,110.98,110.42,110.87,120125.0,95.1987,95.6556,95.1729,95.5608,120125.0
2016-05-04 13:30:00,110.83,110.86,110.26,110.33,67948.0,95.5263,95.5521,95.035,95.0953,67948.0
2016-05-04 14:00:00,110.34,110.79,110.2,110.79,50993.0,95.1039,95.4918,94.9833,95.4918,50993.0
2016-05-04 14:30:00,110.77,110.92,110.71,110.83,80697.0,95.4746,95.6039,95.4228,95.5263,80697.0
2016-05-04 15:00:00,110.83,111.01,110.5,110.88,91807.0,95.5263,95.6814,95.2418,95.5694,91807.0
2016-05-04 15:30:00,110.86,111.33,110.85,111.08,157125.0,95.5521,95.9572,95.5435,95.7418,157125.0
2016-05-05 09:30:00,111.88,112.61,111.67,112.34,84354.0,96.4313,97.0605,96.2503,96.8278,84354.0
2016-05-05 10:00:00,112.39,112.78,112.16,112.28,61513.0,96.8709,97.207,96.6726,96.7761,61513.0
2016-05-05 10:30:00,112.23,112.48,112.0,112.31,59285.0,96.733,96.9484,96.5347,96.8019,59285.0
2016-05-05 11:00:00,112.32,112.49,111.86,112.0,36469.0,96.8105,96.9571,96.4141,96.5347,36469.0
2016-05-05 11:30:00,112.03,112.29,111.86,112.13,43093.0,96.5606,96.7847,96.4141,96.6468,43093.0
2016-05-05 12:00:00,112.17,112.33,111.94,111.98,35674.0,96.6812,96.8192,96.483,96.5175,35674.0
2016-05-05 12:30:00,111.99,112.32,111.95,112.31,33348.0,96.5261,96.8105,96.4916,96.8019,33348.0
2016-05-05 13:00:00,112.24,112.25,111.71,111.78,98098.0,96.7416,96.7502,96.2848,96.3451,98098.0
2016-05-05 13:30:00,111.78,111.96,111.64,111.82,94213.0,96.3451,96.5002,96.2244,96.3796,94213.0
2016-05-05 14:00:00,111.82,112.2,111.8,112.09,45603.0,96.3796,96.7071,96.3623,96.6123,45603.0
2016-05-05 14:30:00,112.08,112.29,111.93,111.95,94741.0,96.6037,96.7847,96.4744,96.4916,94741.0
2016-05-05 15:00:00,111.94,112.16,111.8,112.09,54501.0,96.483,96.6726,96.3623,96.6123,54501.0
2016-05-05 15:30:00,112.12,112.15,111.75,111.96,208910.0,96.6382,96.664,96.3192,96.5002,208910.0
2016-05-06 09:30:00,111.12,112.0,110.99,111.35,48599.0,96.3122,97.0749,96.1995,96.5115,48599.0
2016-05-06 10:00:00,111.33,111.99,111.12,111.5,31045.0,96.4942,97.0662,96.3122,96.6415,31045.0
2016-05-06 10:30:00,111.45,111.53,111.06,111.13,26180.0,96.5982,96.6675,96.2601,96.3208,26180.0
2016-05-06 11:00:00,111.16,111.61,111.16,111.36,61607.0,96.3468,96.7369,96.3468,96.5202,61607.0
2016-05-06 11:30:00,111.38,111.47,111.1,111.15,48919.0,96.5375,96.6155,96.2948,96.3382,48919.0
2016-05-06 12:00:00,111.12,111.43,111.1,111.31,24015.0,96.3122,96.5808,96.2948,96.4768,24015.0
2016-05-06 12:30:00,111.33,111.69,111.26,111.69,36039.0,96.4942,96.8062,96.4335,96.8062,36039.0
2016-05-06 13:00:00,111.7,112.08,111.68,112.01,43002.0,96.8149,97.1442,96.7975,97.0836,43002.0
2016-05-06 13:30:00,111.91,112.11,111.7,112.11,14985.0,96.9969,97.1702,96.8149,97.1702,14985.0
2016-05-06 14:00:00,112.08,112.33,112.05,112.15,20626.0,97.1442,97.3609,97.1182,97.2049,20626.0
2016-05-06 14:30:00,112.15,112.5,112.09,112.43,29478.0,97.2049,97.5083,97.1529,97.4476,29478.0
2016-05-06 15:00:00,112.39,112.5,112.26,112.42,30618.0,97.4129,97.5083,97.3002,97.4389,30618.0
2016-05-06 15:30:00,112.42,112.59,112.15,112.57,135137.0,97.4389,97.5863,97.2049,97.5689,135137.0
2016-05-09 09:30:00,112.19,112.44,111.1,111.42,66192.0,97.2396,97.4562,96.2948,96.5722,66192.0
2016-05-09 10:00:00,111.41,111.56,110.96,111.18,53589.0,96.5635,96.6935,96.1735,96.3642,53589.0
2016-05-09 10:30:00,111.11,111.31,111.0,111.07,49304.0,96.3035,96.4768,96.2081,96.2688,49304.0
2016-05-09 11:00:00,111.08,111.25,110.76,111.12,27467.0,96.2775,96.4248,96.0001,96.3122,27467.0
2016-05-09 11:30:00,111.13,111.14,110.62,110.62,33339.0,96.3208,96.3295,95.8788,95.8788,33339.0
2016-05-09 12:00:00,110.57,110.84,110.33,110.79,63461.0,95.8354,96.0695,95.6274,96.0261,63461.0
2016-05-09 12:30:00,110.8,110.9,110.63,110.9,40341.0,96.0348,96.1215,95.8874,96.1215,40341.0
2016-05-09 13:00:00,110.9,111.35,110.83,111.27,32075.0,96.1215,96.5115,96.0608,96.4422,32075.0
2016-05-09 13:30:00,111.27,111.46,111.12,111.21,25946.0,96.4422,96.6068,96.3122,96.3902,25946.0
2016-05-09 14:00:00,111.2,111.28,111.08,111.22,78328.0,96.3815,96.4508,96.2775,96.3988,78328.0
2016-05-09 14:30:00,111.22,111.69,111.17,111.61,21302.0,96.3988,96.8062,96.3555,96.7369,21302.0
2016-05-09 15:00:00,111.58,111.58,111.4,111.46,28118.0,96.7109,96.7109,96.5548,96.6068,28118.0
2016-05-09 15:30:00,111.44,111.46,111.0,111.06,103241.0,96.5895,96.6068,96.2081,96.2601,103241.0
2016-05-10 09:30:00,111.44,112.34,111.06,111.68,40621.0,96.5895,97.3696,96.2601,96.7975,40621.0
2016-05-10 10:00:00,111.77,112.77,111.69,112.77,71427.0,96.8755,97.7423,96.8062,97.7423,71427.0
2016-05-10 10:30:00,112.69,112.79,112.47,112.64,52805.0,97.6729,97.7596,97.4823,97.6296,52805.0
2016-05-10 11:00:00,112.64,112.96,112.51,112.85,62579.0,97.6296,97.907,97.5169,97.8116,62579.0
2016-05-10 11:30:00,112.87,112.97,112.77,112.93,70960.0,97.8289,97.9156,97.7423,97.881,70960.0
2016-05-10 12:00:00,112.95,113.4,112.87,113.35,61943.0,97.8983,98.2883,97.8289,98.245,61943.0
2016-05-10 12:30:00,113.38,113.48,113.23,113.42,28322.0,98.271,98.3577,98.141,98.3057,28322.0
2016-05-10 13:00:00,113.44,113.51,113.23,113.33,31022.0,98.323,98.3837,98.141,98.2276,31022.0
2016-05-10 13:30:00,113.31,113.61,113.2,113.5,28617.0,98.2103,98.4703,98.115,98.375,28617.0
2016-05-10 14:00:00,113.53,113.54,113.19,113.28,48964.0,98.401,98.4097,98.1063,98.1843,48964.0
2016-05-10 14:30:00,113.28,113.51,113.21,113.28,50683.0,98.1843,98.3837,98.1236,98.1843,50683.0
2016-05-10 15:00:00,113.28,113.64,113.23,113.56,60525.0,98.1843,98.4963,98.141,98.427,60525.0
2016-05-10 15:30:00,113.54,113.54,113.25,113.33,179153.0,98.4097,98.4097,98.1583,98.2276,179153.0
2016-05-11 09:30:00,113.16,113.98,112.5,113.08,29624.0,98.0803,98.791,97.5083,98.011,29624.0
2016-05-11 10:00:00,113.15,113.33,112.74,113.14,33113.0,98.0716,98.2276,97.7163,98.063,33113.0
2016-05-11 10:30:00,113.19,113.81,113.19,113.58,37414.0,98.1063,98.6437,98.1063,98.4443,37414.0
2016-05-11 11:00:00,113.57,113.59,113.03,113.26,49054.0,98.4357,98.453,97.9676,98.167,49054.0
2016-05-11 11:30:00,113.2,113.44,113.09,113.3,35894.0,98.115,98.323,98.0196,98.2016,35894.0
2016-05-11 12:00:00,113.28,113.49,113.08,113.19,38548.0,98.1843,98.3663,98.011,98.1063,38548.0
2016-05-11 12:30:00,113.2,113.29,113.11,113.17,24300.0,98.115,98.193,98.037,98.089,24300.0
2016-05-11 13:00:00,113.16,113.34,113.0,113.03,26574.0,98.0803,98.2363,97.9416,97.9676,26574.0
2016-05-11 13:30:00,113.03,113.26,113.03,113.08,49379.0,97.9676,98.167,97.9676,98.011,49379.0
2016-05-11 14:00:00,113.09,113.1,112.76,113.03,49791.0,98.0196,98.0283,97.7336,97.9676,49791.0
2016-05-11 14:30:00,113.05,113.07,112.71,112.8,37288.0,97.985,98.0023,97.6903,97.7683,37288.0
2016-05-11 15:00:00,112.79,113.0,112.79,112.92,41591.0,97.7596,97.9416,97.7596,97.8723,41591.0
2016-05-11 15:30:00,112.94,113.0,112.79,112.87,136650.0,97.8896,97.9416,97.7596,97.8289,136650.0
2016-05-12 09:30:00,113.4,113.83,112.66,112.86,41730.0,98.2883,98.661,97.6469,97.8203,41730.0
2016-05-12 10:00:00,112.84,113.19,112.76,112.76,65272.0,97.8029,98.1063,97.7336,97.7336,65272.0
2016-05-12 10:30:00,112.71,112.78,112.36,112.43,82381.0,97.6903,97.7509,97.3869,97.4476,82381.0
2016-05-12 11:00:00,112.44,112.47,111.96,112.34,134191.0,97.4562,97.4823,97.0402,97.3696,134191.0
2016-05-12 11:30:00,112.36,112.63,111.85,111.85,54120.0,97.3869,97.6209,96.9449,96.9449,54120.0
2016-05-12 12:00:00,111.86,112.16,111.7,112.14,31696.0,96.9535,97.2136,96.8149,97.1962,31696.0
2016-05-12 12:30:00,112.16,112.27,111.97,112.17,39363.0,97.2136,97.3089,97.0489,97.2222,39363.0
2016-05-12 13:00:00,112.2,112.29,111.99,112.12,54140.0,97.2482,97.3262,97.0662,97.1789,54140.0
2016-05-12 13:30:00,112.12,112.32,111.94,112.31,42028.0,97.1789,97.3522,97.0229,97.3436,42028.0
2016-05-12 14:00:00,112.32,112.87,112.32,112.57,59066.0,97.3522,97.8289,97.3522,97.5689,59066.0
2016-05-12 14:30:00,112.58,112.72,112.52,112.61,50130.0,97.5776,97.6989,97.5256,97.6036,50130.0
2016-05-12 15:00:00,112.61,112.85,112.52,112.75,58725.0,97.6036,97.8116,97.5256,97.7249,58725.0
2016-05-12 15:30:00,112.74,112.77,112.47,112.57,106991.0,97.7163,97.7423,97.4823,97.5689,106991.0
2016-05-13 09:30:00,112.36,113.06,111.76,111.76,52570.0,97.3869,97.9936,96.8669,96.8669,52570.0
2016-05-13 10:00:00,111.88,112.13,111.59,111.62,50530.0,96.9709,97.1876,96.7195,96.7455,50530.0
2016-05-13 10:30:00,111.59,111.59,111.2,111.39,46393.0,96.7195,96.7195,96.3815,96.5462,46393.0
2016-05-13 11:00:00,111.42,111.75,111.26,111.6,61883.0,96.5722,96.8582,96.4335,96.7282,61883.0
2016-05-13 11:30:00,111.62,111.8,111.15,111.21,48458.0,96.7455,96.9015,96.3382,96.3902,48458.0
2016-05-13 12:00:00,111.17,111.48,111.1,111.36,40204.0,96.3555,96.6242,96.2948,96.5202,40204.0
2016-05-13 12:30:00,111.35,111.43,110.81,110.89,33176.0,96.5115,96.5808,96.0435,96.1128,33176.0
2016-05-13 13:00:00,110.85,110.94,110.44,110.45,49903.0,96.0781,96.1561,95.7228,95.7314,49903.0
2016-05-13 13:30:00,110.52,110.55,109.92,110.19,45917.0,95.7921,95.8181,95.2721,95.5061,45917.0
2016-05-13 14:00:00,110.16,110.29,109.61,109.73,45221.0,95.4801,95.5928,95.0034,95.1074,45221.0
2016-05-13 14:30:00,109.77,109.91,109.38,109.81,49518.0,95.1421,95.2634,94.804,95.1767,49518.0
2016-05-13 15:00:00,109.76,109.88,109.59,109.64,70286.0,95.1334,95.2374,94.986,95.0294,70286.0
2016-05-13 15:30:00,109.64,110.01,109.63,109.75,202546.0,95.0294,95.3501,95.0207,95.1247,202546.0
2016-05-16 09:30:00,110.34,111.59,110.34,111.47,75193.0,95.6361,96.7195,95.6361,96.6155,75193.0
2016-05-16 10:00:00,111.47,112.06,111.37,111.68,69046.0,96.6155,97.1269,96.5288,96.7975,69046.0
2016-05-16 10:30:00,111.65,111.95,111.64,111.91,40281.0,96.7715,97.0315,96.7629,96.9969,40281.0
2016-05-16 11:00:00,111.91,112.09,111.9,112.04,81266.0,96.9969,97.1529,96.9882,97.1096,81266.0
2016-05-16 11:30:00,112.09,112.53,112.09,112.52,143467.0,97.1529,97.5343,97.1529,97.5256,143467.0
2016-05-16 12:00:00,112.54,112.54,112.07,112.07,48410.0,97.5429,97.5429,97.1356,97.1356,48410.0
2016-05-16 12:30:00,112.06,112.32,112.04,112.3,55749.0,97.1269,97.3522,97.1096,97.3349,55749.0
2016-05-16 13:00:00,112.29,112.34,112.12,112.3,65919.0,97.3262,97.3696,97.1789,97.3349,65919.0
2016-05-16 13:30:00,112.31,112.38,112.19,112.28,56065.0,97.3436,97.4042,97.2396,97.3176,56065.0
2016-05-16 14:00:00,112.29,112.75,112.25,112.7,59898.0,97.3262,97.7249,97.2916,97.6816,59898.0
2016-05-16 14:30:00,112.7,112.7,112.4,112.68,61018.0,97.6816,97.6816,97.4216,97.6643,61018.0
2016-05-16 15:00:00,112.66,112.83,112.53,112.57,71676.0,97.6469,97.7943,97.5343,97.5689,71676.0
2016-05-16 15:30:00,112.55,112.56,112.21,112.26,166788.0,97.5516,97.5603,97.2569,97.3002,166788.0
2016-05-17 09:30:00,112.17,113.01,111.82,112.68,52575.0,97.2222,97.9503,96.9189,97.6643,52575.0
2016-05-17 10:00:00,112.63,112.91,112.11,112.79,50078.0,97.6209,97.8636,97.1702,97.7596,50078.0
2016-05-17 10:30:00,112.76,113.12,112.59,113.12,57260.0,97.7336,98.0456,97.5863,98.0456,57260.0
2016-05-17 11:00:00,113.13,113.13,112.37,112.37,69533.0,98.0543,98.0543,97.3956,97.3956,69533.0
2016-05-17 11:30:00,112.47,112.89,112.46,112.77,49832.0,97.4823,97.8463,97.4736,97.7423,49832.0
2016-05-17 12:00:00,112.75,112.93,112.49,112.57,39889.0,97.7249,97.881,97.4996,97.5689,39889.0
2016-05-17 12:30:00,112.61,112.79,112.49,112.65,39561.0,97.6036,97.7596,97.4996,97.6383,39561.0
2016-05-17 13:00:00,112.62,112.78,112.54,112.75,34527.0,97.6123,97.7509,97.5429,97.7249,34527.0
2016-05-17 13:30:00,112.76,112.84,112.15,112.17,55150.0,97.7336,97.8029,97.2049,97.2222,55150.0
2016-05-17 14:00:00,112.16,112.23,111.55,111.88,43750.0,97.2136,97.2742,96.6849,96.9709,43750.0
2016-05-17 14:30:00,111.85,112.05,111.7,111.98,47880.0,96.9449,97.1182,96.8149,97.0575,47880.0
2016-05-17 15:00:00,111.97,112.22,111.44,111.51,81935.0,97.0489,97.2656,96.5895,96.6502,81935.0
2016-05-17 15:30:00,111.5,112.05,111.5,111.91,169112.0,96.6415,97.1182,96.6415,96.9969,169112.0
2016-05-18 09:30:00,111.33,111.61,110.12,111.2,43939.0,96.4942,96.7369,95.4454,96.3815,43939.0
2016-05-18 10:00:00,111.2,112.04,111.18,111.88,41151.0,96.3815,97.1096,96.3642,96.9709,41151.0
2016-05-18 10:30:00,111.73,111.82,111.31,111.35,28577.0,96.8409,96.9189,96.4768,96.5115,28577.0
2016-05-18 11:00:00,111.34,111.69,111.34,111.53,33163.0,96.5028,96.8062,96.5028,96.6675,33163.0
2016-05-18 11:30:00,111.53,111.87,111.41,111.48,47100.0,96.6675,96.9622,96.5635,96.6242,47100.0
2016-05-18 12:00:00,111.51,111.51,111.2,111.32,35150.0,96.6502,96.6502,96.3815,96.4855,35150.0
2016-05-18 12:30:00,111.36,111.67,111.28,111.67,27576.0,96.5202,96.7889,96.4508,96.7889,27576.0
2016-05-18 13:00:00,111.69,112.03,111.67,111.86,31893.0,96.8062,97.1009,96.7889,96.9535,31893.0
2016-05-18 13:30:00,111.87,112.15,111.87,111.92,39973.0,96.9622,97.2049,96.9622,97.0055,39973.0
2016-05-18 14:00:00,111.88,111.88,110.31,110.48,67089.0,96.9709,96.9709,95.6101,95.7574,67089.0
2016-05-18 14:30:00,110.48,110.68,110.12,110.44,113094.0,95.7574,95.9308,95.4454,95.7228,113094.0
2016-05-18 15:00:00,110.54,110.73,110.0,110.01,78460.0,95.8094,95.9741,95.3414,95.3501,78460.0
2016-05-18 15:30:00,110.03,110.49,110.0,110.46,129808.0,95.3674,95.7661,95.3414,95.7401,129808.0
2016-05-19 09:30:00,109.88,110.04,108.09,108.09,87773.0,95.2374,95.3761,93.6859,93.6859,87773.0
2016-05-19 10:00:00,108.13,108.62,107.72,108.16,124869.0,93.7206,94.1453,93.3652,93.7466,124869.0
2016-05-19 10:30:00,108.19,108.76,108.19,108.39,44624.0,93.7726,94.2666,93.7726,93.946,44624.0
2016-05-19 11:00:00,108.38,108.61,108.21,108.6,56229.0,93.9373,94.1366,93.7899,94.128,56229.0
2016-05-19 11:30:00,108.55,108.56,108.04,108.52,65325.0,94.0846,94.0933,93.6426,94.0586,65325.0
2016-05-19 12:00:00,108.52,108.87,108.36,108.75,39263.0,94.0586,94.362,93.9199,94.258,39263.0
2016-05-19 12:30:00,108.74,108.79,108.2,108.3,55777.0,94.2493,94.2926,93.7813,93.8679,55777.0
2016-05-19 13:00:00,108.33,108.57,108.13,108.38,77552.0,93.8939,94.102,93.7206,93.9373,77552.0
2016-05-19 13:30:00,108.42,108.87,108.42,108.77,59556.0,93.972,94.362,93.972,94.2753,59556.0
2016-05-19 14:00:00,108.77,109.15,108.77,109.06,43086.0,94.2753,94.6047,94.2753,94.5267,43086.0
2016-05-19 14:30:00,109.05,109.1,108.72,108.83,63219.0,94.518,94.5613,94.232,94.3273,63219.0
2016-05-19 15:00:00,108.85,109.1,108.73,108.97,102033.0,94.3447,94.5613,94.2406,94.4487,102033.0
2016-05-19 15:30:00,108.97,109.2,108.84,109.0,128944.0,94.4487,94.648,94.336,94.4747,128944.0
2016-05-20 09:30:00,109.69,110.19,109.18,109.63,102502.0,95.0727,95.5061,94.6307,95.0207,102502.0
2016-05-20 10:00:00,109.67,110.3,109.39,109.39,43849.0,95.0554,95.6014,94.8127,94.8127,43849.0
2016-05-20 10:30:00,109.38,109.53,109.02,109.08,74275.0,94.804,94.934,94.492,94.544,74275.0
2016-05-20 11:00:00,109.08,109.9,109.05,109.88,39480.0,94.544,95.2547,94.518,95.2374,39480.0
2016-05-20 11:30:00,109.86,110.01,109.6,109.85,16824.0,95.2201,95.3501,94.9947,95.2114,16824.0
2016-05-20 12:00:00,109.87,109.93,109.71,109.72,18012.0,95.2287,95.2807,95.09,95.0987,18012.0
2016-05-20 12:30:00,109.76,109.9,109.69,109.76,27848.0,95.1334,95.2547,95.0727,95.1334,27848.0
2016-05-20 13:00:00,109.73,109.8,109.56,109.64,38869.0,95.1074,95.1681,94.96,95.0294,38869.0
2016-05-20 13:30:00,109.62,109.62,109.18,109.3,66282.0,95.012,95.012,94.6307,94.7347,66282.0
2016-05-20 14:00:00,109.33,109.71,109.28,109.71,54394.0,94.7607,95.09,94.7174,95.09,54394.0
2016-05-20 14:30:00,109.7,109.75,109.37,109.39,54949.0,95.0814,95.1247,94.7954,94.8127,54949.0
2016-05-20 15:00:00,109.39,109.44,109.07,109.18,71163.0,94.8127,94.856,94.5353,94.6307,71163.0
2016-05-20 15:30:00,109.19,109.51,109.13,109.47,193824.0,94.6393,94.9167,94.5873,94.882,193824.0
2016-05-23 09:30:00,109.26,109.47,108.28,108.39,65130.0,94.7,94.882,93.8506,93.946,65130.0
2016-05-23 10:00:00,108.46,109.41,108.34,109.39,98904.0,94.0066,94.83,93.9026,94.8127,98904.0
2016-05-23 10:30:00,109.41,109.61,109.25,109.61,88702.0,94.83,95.0034,94.6913,95.0034,88702.0
2016-05-23 11:00:00,109.58,109.88,109.41,109.5,36275.0,94.9774,95.2374,94.83,94.908,36275.0
2016-05-23 11:30:00,109.56,109.58,109.06,109.2,44666.0,94.96,94.9774,94.5267,94.648,44666.0
2016-05-23 12:00:00,109.21,109.52,109.21,109.42,31348.0,94.6567,94.9254,94.6567,94.8387,31348.0
2016-05-23 12:30:00,109.43,109.63,109.38,109.56,33647.0,94.8474,95.0207,94.804,94.96,33647.0
2016-05-23 13:00:00,109.59,109.78,109.56,109.68,36972.0,94.986,95.1507,94.96,95.064,36972.0
2016-05-23 13:30:00,109.69,109.78,109.59,109.69,38161.0,95.0727,95.1507,94.986,95.0727,38161.0
2016-05-23 14:00:00,109.69,109.78,109.61,109.72,30060.0,95.0727,95.1507,95.0034,95.0987,30060.0
2016-05-23 14:30:00,109.75,109.77,109.54,109.54,27419.0,95.1247,95.1421,94.9427,94.9427,27419.0
2016-05-23 15:00:00,109.55,109.58,109.46,109.57,67043.0,94.9514,94.9774,94.8734,94.9687,67043.0
2016-05-23 15:30:00,109.57,109.69,109.51,109.63,209371.0,94.9687,95.0727,94.9167,95.0207,209371.0
2016-05-24 09:30:00,109.9,110.79,109.49,110.53,49410.0,95.2547,96.0261,94.8994,95.8008,49410.0
2016-05-24 10:00:00,110.6,111.17,110.5,110.84,69220.0,95.8614,96.3555,95.7748,96.0695,69220.0
2016-05-24 10:30:00,110.85,111.09,110.76,111.05,34193.0,96.0781,96.2861,96.0001,96.2515,34193.0
2016-05-24 11:00:00,111.01,111.04,110.72,110.79,44328.0,96.2168,96.2428,95.9655,96.0261,44328.0
2016-05-24 11:30:00,110.79,111.03,110.76,110.92,20137.0,96.0261,96.2341,96.0001,96.1388,20137.0
2016-05-24 12:00:00,110.96,110.99,110.81,110.88,15702.0,96.1735,96.1995,96.0435,96.1041,15702.0
2016-05-24 12:30:00,110.83,111.14,110.81,111.08,37087.0,96.0608,96.3295,96.0435,96.2775,37087.0
2016-05-24 13:00:00,111.13,111.21,110.94,111.06,30272.0,96.3208,96.3902,96.1561,96.2601,30272.0
2016-05-24 13:30:00,111.03,111.06,110.61,110.67,37470.0,96.2341,96.2601,95.8701,95.9221,37470.0
2016-05-24 14:00:00,110.63,110.75,110.54,110.63,33694.0,95.8874,95.9915,95.8094,95.8874,33694.0
2016-05-24 14:30:00,110.63,110.82,110.45,110.82,39344.0,95.8874,96.0521,95.7314,96.0521,39344.0
2016-05-24 15:00:00,110.82,111.23,110.81,111.12,65024.0,96.0521,96.4075,96.0435,96.3122,65024.0
2016-05-24 15:30:00,111.12,111.14,110.8,110.81,189210.0,96.3122,96.3295,96.0348,96.0435,189210.0
2016-05-25 09:30:00,111.47,112.85,110.91,112.69,76245.0,96.6155,97.8116,96.1301,97.6729,76245.0
2016-05-25 10:00:00,112.63,112.78,112.44,112.6,25121.0,97.6209,97.7509,97.4562,97.5949,25121.0
2016-05-25 10:30:00,112.51,112.63,112.22,112.28,38740.0,97.5169,97.6209,97.2656,97.3176,38740.0
2016-05-25 11:00:00,112.33,112.52,112.09,112.09,56328.0,97.3609,97.5256,97.1529,97.1529,56328.0
2016-05-25 11:30:00,112.13,112.18,111.95,112.07,30650.0,97.1876,97.2309,97.0315,97.1356,30650.0
2016-05-25 12:00:00,112.08,112.3,112.03,112.16,16909.0,97.1442,97.3349,97.1009,97.2136,16909.0
2016-05-25 12:30:00,112.17,112.33,112.13,112.22,14069.0,97.2222,97.3609,97.1876,97.2656,14069.0
2016-05-25 13:00:00,112.22,112.52,112.22,112.46,19846.0,97.2656,97.5256,97.2656,97.4736,19846.0
2016-05-25 13:30:00,112.51,112.65,112.43,112.63,28437.0,97.5169,97.6383,97.4476,97.6209,28437.0
2016-05-25 14:00:00,112.62,112.66,112.44,112.66,30491.0,97.6123,97.6469,97.4562,97.6469,30491.0
2016-05-25 14:30:00,112.61,112.8,112.53,112.56,45680.0,97.6036,97.7683,97.5343,97.5603,45680.0
2016-05-25 15:00:00,112.56,113.11,112.53,113.1,68936.0,97.5603,98.037,97.5343,98.0283,68936.0
2016-05-25 15:30:00,113.09,113.25,112.82,112.93,277412.0,98.0196,98.1583,97.7856,97.881,277412.0
2016-05-26 09:30:00,113.45,114.5,113.39,113.39,76046.0,98.3317,99.2417,98.2797,98.2797,76046.0
2016-05-26 10:00:00,113.51,113.61,113.04,113.19,26745.0,98.3837,98.4703,97.9763,98.1063,26745.0
2016-05-26 10:30:00,113.25,113.42,112.97,113.1,60485.0,98.1583,98.3057,97.9156,98.0283,60485.0
2016-05-26 11:00:00,113.05,113.31,112.92,113.24,38462.0,97.985,98.2103,97.8723,98.1496,38462.0
2016-05-26 11:30:00,113.25,113.38,113.11,113.33,29340.0,98.1583,98.271,98.037,98.2276,29340.0
2016-05-26 12:00:00,113.34,113.41,113.2,113.39,28175.0,98.2363,98.297,98.115,98.2797,28175.0
2016-05-26 12:30:00,113.39,113.39,113.07,113.14,26266.0,98.2797,98.2797,98.0023,98.063,26266.0
2016-05-26 13:00:00,113.14,113.38,113.08,113.22,44912.0,98.063,98.271,98.011,98.1323,44912.0
2016-05-26 13:30:00,113.2,113.44,113.16,113.42,59910.0,98.115,98.323,98.0803,98.3057,59910.0
2016-05-26 14:00:00,113.4,113.47,113.3,113.44,69113.0,98.2883,98.349,98.2016,98.323,69113.0
2016-05-26 14:30:00,113.43,113.55,113.35,113.5,80902.0,98.3143,98.4183,98.245,98.375,80902.0
2016-05-26 15:00:00,113.5,113.78,113.48,113.74,143005.0,98.375,98.6177,98.3577,98.583,143005.0
2016-05-26 15:30:00,113.76,113.84,113.6,113.63,209397.0,98.6003,98.6697,98.4617,98.4877,209397.0
2016-05-27 09:30:00,113.43,113.97,113.43,113.55,40742.0,98.3143,98.7824,98.3143,98.4183,40742.0
2016-05-27 10:00:00,113.62,114.36,113.34,113.95,86099.0,98.479,99.1204,98.2363,98.765,86099.0
2016-05-27 10:30:00,113.94,114.29,113.94,114.09,101034.0,98.7564,99.0597,98.7564,98.8864,101034.0
2016-05-27 11:00:00,114.01,114.33,113.8,113.91,124301.0,98.817,99.0944,98.635,98.7304,124301.0
2016-05-27 11:30:00,113.94,114.16,113.83,114.0,64853.0,98.7564,98.947,98.661,98.8084,64853.0
2016-05-27 12:00:00,113.95,114.21,113.94,114.12,32509.0,98.765,98.9904,98.7564,98.9124,32509.0
2016-05-27 12:30:00,114.16,114.27,114.05,114.14,34423.0,98.947,99.0424,98.8517,98.9297,34423.0
2016-05-27 13:00:00,114.14,114.25,113.89,114.05,50849.0,98.9297,99.025,98.713,98.8517,50849.0
2016-05-27 13:30:00,114.05,114.16,113.77,113.77,64532.0,98.8517,98.947,98.609,98.609,64532.0
2016-05-27 14:00:00,113.76,113.97,113.71,113.86,63210.0,98.6003,98.7824,98.557,98.687,63210.0
2016-05-27 14:30:00,113.87,113.98,113.82,113.95,30575.0,98.6957,98.791,98.6524,98.765,30575.0
2016-05-27 15:00:00,113.93,113.98,113.86,113.95,39554.0,98.7477,98.791,98.687,98.765,39554.0
2016-05-27 15:30:00,113.96,114.03,113.94,113.98,125648.0,98.7737,98.8344,98.7564,98.791,125648.0
2016-05-31 09:30:00,114.47,114.77,113.71,114.51,52455.0,99.2157,99.4758,98.557,99.2504,52455.0
2016-05-31 10:00:00,114.48,115.26,114.46,115.1,210978.0,99.2244,99.9005,99.2071,99.7618,210978.0
2016-05-31 10:30:00,115.11,115.27,114.8,115.14,77859.0,99.7704,99.9091,99.5018,99.7964,77859.0
2016-05-31 11:00:00,115.09,115.27,114.97,115.08,127076.0,99.7531,99.9091,99.6491,99.7444,127076.0
2016-05-31 11:30:00,115.06,115.14,114.65,114.71,91649.0,99.7271,99.7964,99.3717,99.4237,91649.0
2016-05-31 12:00:00,114.68,114.68,114.5,114.62,19449.0,99.3977,99.3977,99.2417,99.3457,19449.0
2016-05-31 12:30:00,114.62,114.71,114.58,114.65,21153.0,99.3457,99.4237,99.3111,99.3717,21153.0
2016-05-31 13:00:00,114.65,114.93,114.56,114.71,42582.0,99.3717,99.6144,99.2937,99.4237,42582.0
2016-05-31 13:30:00,114.7,114.75,114.54,114.56,33864.0,99.4151,99.4584,99.2764,99.2937,33864.0
2016-05-31 14:00:00,114.51,114.52,114.09,114.26,37200.0,99.2504,99.2591,98.8864,99.0337,37200.0
2016-05-31 14:30:00,114.25,114.27,114.05,114.17,48717.0,99.025,99.0424,98.8517,98.9557,48717.0
2016-05-31 15:00:00,114.16,114.52,114.07,114.47,71397.0,98.947,99.2591,98.869,99.2157,71397.0
2016-05-31 15:30:00,114.49,115.03,114.49,114.81,207186.0,99.2331,99.7011,99.2331,99.5104,207186.0
2016-06-01 09:30:00,113.98,114.33,112.91,113.44,111731.0,98.791,99.0944,97.8636,98.323,111731.0
2016-06-01 10:00:00,113.39,114.23,113.26,114.06,99548.0,98.2797,99.0077,98.167,98.8604,99548.0
2016-06-01 10:30:00,114.09,114.61,114.06,114.61,53386.0,98.8864,99.3371,98.8604,99.3371,53386.0
2016-06-01 11:00:00,114.57,115.0,114.44,114.94,57815.0,99.3024,99.6751,99.1897,99.6231,57815.0
2016-06-01 11:30:00,114.94,114.98,114.67,114.9,47185.0,99.6231,99.6578,99.3891,99.5884,47185.0
2016-06-01 12:00:00,114.93,115.08,114.79,115.05,45600.0,99.6144,99.7444,99.4931,99.7184,45600.0
2016-06-01 12:30:00,115.06,115.06,114.83,114.97,27600.0,99.7271,99.7271,99.5278,99.6491,27600.0
2016-06-01 13:00:00,114.98,115.06,114.78,114.78,27383.0,99.6578,99.7271,99.4844,99.4844,27383.0
2016-06-01 13:30:00,114.78,114.9,114.67,114.78,26873.0,99.4844,99.5884,99.3891,99.4844,26873.0
2016-06-01 14:00:00,114.78,115.16,114.69,114.95,48014.0,99.4844,99.8138,99.4064,99.6318,48014.0
2016-06-01 14:30:00,114.96,115.37,114.91,115.36,86058.0,99.6404,99.9958,99.5971,99.9871,86058.0
2016-06-01 15:00:00,115.37,115.53,115.35,115.43,69733.0,99.9958,100.1345,99.9785,100.0478,69733.0
2016-06-01 15:30:00,115.43,115.43,115.21,115.4,172329.0,100.0478,100.0478,99.8571,100.0218,172329.0
2016-06-02 09:30:00,115.12,115.66,113.16,114.98,95912.0,99.7791,100.2472,98.0803,99.6578,95912.0
2016-06-02 10:00:00,114.98,115.37,114.72,114.81,53694.0,99.6578,99.9958,99.4324,99.5104,53694.0
2016-06-02 10:30:00,114.8,115.3,114.68,115.3,66475.0,99.5018,99.9351,99.3977,99.9351,66475.0
2016-06-02 11:00:00,115.31,115.6,115.26,115.26,34570.0,99.9438,100.1951,99.9005,99.9005,34570.0
2016-06-02 11:30:00,115.27,115.5,115.12,115.37,23203.0,99.9091,100.1085,99.7791,99.9958,23203.0
2016-06-02 12:00:00,115.36,115.36,115.14,115.16,22724.0,99.9871,99.9871,99.7964,99.8138,22724.0
2016-06-02 12:30:00,115.14,115.37,115.11,115.3,20155.0,99.7964,99.9958,99.7704,99.9351,20155.0
2016-06-02 13:00:00,115.32,115.53,115.3,115.49,23326.0,99.9525,100.1345,99.9351,100.0998,23326.0
2016-06-02 13:30:00,115.5,115.7,115.45,115.64,32687.0,100.1085,100.2818,100.0651,100.2298,32687.0
2016-06-02 14:00:00,115.66,115.69,115.51,115.55,24028.0,100.2472,100.2732,100.1171,100.1518,24028.0
2016-06-02 14:30:00,115.56,115.71,115.5,115.54,27736.0,100.1605,100.2905,100.1085,100.1431,27736.0
2016-06-02 15:00:00,115.54,115.74,115.53,115.73,41526.0,100.1431,100.3165,100.1345,100.3078,41526.0
2016-06-02 15:30:00,115.73,115.9,115.66,115.9,106195.0,100.3078,100.4552,100.2472,100.4552,106195.0
2016-06-03 09:30:00,115.98,115.98,115.25,115.45,39184.0,100.5245,100.5245,99.8918,100.0651,39184.0
2016-06-03 10:00:00,115.48,115.67,115.17,115.38,45151.0,100.0911,100.2558,99.8224,100.0045,45151.0
2016-06-03 10:30:00,115.32,115.8,115.3,115.66,30727.0,99.9525,100.3685,99.9351,100.2472,30727.0
2016-06-03 11:00:00,115.71,115.77,115.44,115.59,28401.0,100.2905,100.3425,100.0565,100.1865,28401.0
2016-06-03 11:30:00,115.62,115.86,115.57,115.79,53155.0,100.2125,100.4205,100.1691,100.3598,53155.0
2016-06-03 12:00:00,115.79,115.79,115.46,115.63,34577.0,100.3598,100.3598,100.0738,100.2211,34577.0
2016-06-03 12:30:00,115.61,115.73,115.41,115.42,20880.0,100.2038,100.3078,100.0305,100.0391,20880.0
2016-06-03 13:00:00,115.42,115.54,115.35,115.43,23389.0,100.0391,100.1431,99.9785,100.0478,23389.0
2016-06-03 13:30:00,115.4,115.66,115.33,115.64,20274.0,100.0218,100.2472,99.9611,100.2298,20274.0
2016-06-03 14:00:00,115.64,115.71,115.44,115.68,19448.0,100.2298,100.2905,100.0565,100.2645,19448.0
2016-06-03 14:30:00,115.66,116.12,115.66,115.9,23870.0,100.2472,100.6459,100.2472,100.4552,23870.0
2016-06-03 15:00:00,115.89,115.97,115.78,115.94,31650.0,100.4465,100.5158,100.3512,100.4898,31650.0
2016-06-03 15:30:00,115.95,116.1,115.9,116.0,100811.0,100.4985,100.6285,100.4552,100.5418,100811.0
2016-06-06 09:30:00,116.37,117.0,116.1,116.56,40110.0,100.8625,101.4086,100.6285,101.0272,40110.0
2016-06-06 10:00:00,116.6,116.73,116.2,116.32,43904.0,101.0619,101.1746,100.7152,100.8192,43904.0
2016-06-06 10:30:00,116.28,116.61,116.28,116.55,50235.0,100.7845,101.0706,100.7845,101.0186,50235.0
2016-06-06 11:00:00,116.53,116.53,116.22,116.28,35153.0,101.0012,101.0012,100.7325,100.7845,35153.0
2016-06-06 11:30:00,116.3,116.5,116.21,116.24,41970.0,100.8019,100.9752,100.7239,100.7499,41970.0
2016-06-06 12:00:00,116.27,116.29,116.09,116.21,28726.0,100.7759,100.7932,100.6199,100.7239,28726.0
2016-06-06 12:30:00,116.19,116.45,115.98,116.09,58025.0,100.7065,100.9319,100.5245,100.6199,58025.0
2016-06-06 13:00:00,116.09,116.5,116.09,116.41,13740.0,100.6199,100.9752,100.6199,100.8972,13740.0
2016-06-06 13:30:00,116.37,116.59,116.27,116.57,13844.0,100.8625,101.0532,100.7759,101.0359,13844.0
2016-06-06 14:00:00,116.54,116.74,116.4,116.71,50539.0,101.0099,101.1832,100.8885,101.1572,50539.0
2016-06-06 14:30:00,116.71,116.71,116.58,116.63,59889.0,101.1572,101.1572,101.0446,101.0879,59889.0
2016-06-06 15:00:00,116.64,116.69,116.43,116.44,79816.0,101.0966,101.1399,100.9145,100.9232,79816.0
2016-06-06 15:30:00,116.43,116.56,116.24,116.27,258848.0,100.9145,101.0272,100.7499,100.7759,258848.0
2016-06-07 09:30:00,116.6,117.41,116.6,117.36,33145.0,101.0619,101.7639,101.0619,101.7206,33145.0
2016-06-07 10:00:00,117.39,117.4,116.97,117.04,28300.0,101.7466,101.7553,101.3826,101.4433,28300.0
2016-06-07 10:30:00,117.06,117.28,116.87,116.96,24876.0,101.4606,101.6513,101.2959,101.3739,24876.0
2016-06-07 11:00:00,116.95,116.95,116.53,116.58,53905.0,101.3652,101.3652,101.0012,101.0446,53905.0
2016-06-07 11:30:00,116.55,116.6,116.22,116.25,33298.0,101.0186,101.0619,100.7325,100.7585,33298.0
2016-06-07 12:00:00,116.25,116.42,116.13,116.27,57401.0,100.7585,100.9059,100.6545,100.7759,57401.0
2016-06-07 12:30:00,116.26,116.43,116.23,116.39,36196.0,100.7672,100.9145,100.7412,100.8799,36196.0
2016-06-07 13:00:00,116.38,116.69,116.38,116.68,26258.0,100.8712,101.1399,100.8712,101.1312,26258.0
2016-06-07 13:30:00,116.69,116.76,116.54,116.55,31075.0,101.1399,101.2006,101.0099,101.0186,31075.0
2016-06-07 14:00:00,116.54,116.64,116.48,116.49,28065.0,101.0099,101.0966,100.9579,100.9665,28065.0
2016-06-07 14:30:00,116.51,116.63,116.4,116.41,36724.0,100.9839,101.0879,100.8885,100.8972,36724.0
2016-06-07 15:00:00,116.42,116.52,116.25,116.3,74815.0,100.9059,100.9925,100.7585,100.8019,74815.0
2016-06-07 15:30:00,116.3,116.33,116.03,116.14,139157.0,100.8019,100.8279,100.5678,100.6632,139157.0
2016-06-08 09:30:00,115.98,117.78,115.98,117.62,67716.0,100.5245,102.0846,100.5245,101.946,67716.0
2016-06-08 10:00:00,117.67,117.71,117.13,117.26,18383.0,101.9893,102.024,101.5213,101.6339,18383.0
2016-06-08 10:30:00,117.21,117.34,117.02,117.21,25732.0,101.5906,101.7033,101.4259,101.5906,25732.0
2016-06-08 11:00:00,117.21,117.21,116.55,116.6,33969.0,101.5906,101.5906,101.0186,101.0619,33969.0
2016-06-08 11:30:00,116.61,116.98,116.61,116.84,15927.0,101.0706,101.3912,101.0706,101.2699,15927.0
2016-06-08 12:00:00,116.82,117.03,116.81,116.85,10577.0,101.2526,101.4346,101.2439,101.2786,10577.0
2016-06-08 12:30:00,116.84,116.91,116.64,116.78,12644.0,101.2699,101.3306,101.0966,101.2179,12644.0
2016-06-08 13:00:00,116.78,116.9,116.71,116.78,18964.0,101.2179,101.3219,101.1572,101.2179,18964.0
2016-06-08 13:30:00,116.77,116.82,116.71,116.76,11538.0,101.2092,101.2526,101.1572,101.2006,11538.0
2016-06-08 14:00:00,116.75,116.76,116.64,116.75,24129.0,101.1919,101.2006,101.0966,101.1919,24129.0
2016-06-08 14:30:00,116.75,116.82,116.68,116.7,23709.0,101.1919,101.2526,101.1312,101.1486,23709.0
2016-06-08 15:00:00,116.7,116.75,116.66,116.66,29802.0,101.1486,101.1919,101.1139,101.1139,29802.0
2016-06-08 15:30:00,116.67,116.75,116.58,116.62,76639.0,101.1226,101.1919,101.0446,101.0792,76639.0
2016-06-09 09:30:00,115.66,116.14,115.39,116.11,19629.0,100.2472,100.6632,100.0131,100.6372,19629.0
2016-06-09 10:00:00,116.08,116.08,115.21,115.25,42013.0,100.6112,100.6112,99.8571,99.8918,42013.0
2016-06-09 10:30:00,115.26,115.71,115.18,115.58,27988.0,99.9005,100.2905,99.8311,100.1778,27988.0
2016-06-09 11:00:00,115.56,115.86,115.42,115.62,21578.0,100.1605,100.4205,100.0391,100.2125,21578.0
2016-06-09 11:30:00,115.59,115.77,115.47,115.47,15361.0,100.1865,100.3425,100.0825,100.0825,15361.0
2016-06-09 12:00:00,115.51,115.74,115.3,115.52,32465.0,100.1171,100.3165,99.9351,100.1258,32465.0
2016-06-09 12:30:00,115.55,115.69,115.47,115.65,20010.0,100.1518,100.2732,100.0825,100.2385,20010.0
2016-06-09 13:00:00,115.66,115.84,115.59,115.78,28594.0,100.2472,100.4032,100.1865,100.3512,28594.0
2016-06-09 13:30:00,115.81,115.85,115.47,115.59,33744.0,100.3772,100.4118,100.0825,100.1865,33744.0
2016-06-09 14:00:00,115.57,115.71,115.48,115.51,53096.0,100.1691,100.2905,100.0911,100.1171,53096.0
2016-06-09 14:30:00,115.55,115.74,115.55,115.56,42118.0,100.1518,100.3165,100.1518,100.1605,42118.0
2016-06-09 15:00:00,115.57,115.69,115.29,115.34,116113.0,100.1691,100.2732,99.9265,99.9698,116113.0
2016-06-09 15:30:00,115.34,115.6,115.32,115.37,205356.0,99.9698,100.1951,99.9525,99.9958,205356.0
2016-06-10 09:30:00,113.99,114.38,113.31,113.46,148227.0,98.7997,99.1377,98.2103,98.3403,148227.0
2016-06-10 10:00:00,113.53,113.63,113.18,113.58,105917.0,98.401,98.4877,98.0976,98.4443,105917.0
2016-06-10 10:30:00,113.61,113.87,113.24,113.49,66480.0,98.4703,98.6957,98.1496,98.3663,66480.0
2016-06-10 11:00:00,113.46,113.66,113.12,113.15,95357.0,98.3403,98.5137,98.0456,98.0716,95357.0
2016-06-10 11:30:00,113.15,113.29,112.87,112.92,73301.0,98.0716,98.193,97.8289,97.8723,73301.0
2016-06-10 12:00:00,112.91,113.02,112.71,112.72,60123.0,97.8636,97.959,97.6903,97.6989,60123.0
2016-06-10 12:30:00,112.73,112.83,112.6,112.67,66474.0,97.7076,97.7943,97.5949,97.6556,66474.0
2016-06-10 13:00:00,112.65,112.78,112.54,112.64,69068.0,97.6383,97.7509,97.5429,97.6296,69068.0
2016-06-10 13:30:00,112.62,112.64,112.31,112.37,62410.0,97.6123,97.6296,97.3436,97.3956,62410.0
2016-06-10 14:00:00,112.37,112.58,112.22,112.55,61732.0,97.3956,97.5776,97.2656,97.5516,61732.0
2016-06-10 14:30:00,112.53,112.74,112.48,112.64,50265.0,97.5343,97.7163,97.4909,97.6296,50265.0
2016-06-10 15:00:00,112.65,112.75,112.55,112.73,59663.0,97.6383,97.7249,97.5516,97.7076,59663.0
2016-06-10 15:30:00,112.74,112.94,112.67,112.7,248895.0,97.7163,97.8896,97.6556,97.6816,248895.0
2016-06-13 09:30:00,111.83,112.54,111.22,112.27,96605.0,96.9275,97.5429,96.3988,97.3089,96605.0
2016-06-13 10:00:00,112.35,112.35,111.85,112.22,53780.0,97.3782,97.3782,96.9449,97.2656,53780.0
2016-06-13 10:30:00,112.25,112.7,112.23,112.65,48846.0,97.2916,97.6816,97.2742,97.6383,48846.0
2016-06-13 11:00:00,112.57,112.75,112.28,112.37,39902.0,97.5689,97.7249,97.3176,97.3956,39902.0
2016-06-13 11:30:00,112.36,112.4,112.07,112.07,72269.0,97.3869,97.4216,97.1356,97.1356,72269.0
2016-06-13 12:00:00,112.08,112.94,112.04,112.76,62348.0,97.1442,97.8896,97.1096,97.7336,62348.0
2016-06-13 12:30:00,112.77,112.83,112.63,112.76,29542.0,97.7423,97.7943,97.6209,97.7336,29542.0
2016-06-13 13:00:00,112.75,112.82,112.51,112.67,33166.0,97.7249,97.7856,97.5169,97.6556,33166.0
2016-06-13 13:30:00,112.66,112.75,112.23,112.31,42823.0,97.6469,97.7249,97.2742,97.3436,42823.0
2016-06-13 14:00:00,112.33,112.46,112.08,112.16,49345.0,97.3609,97.4736,97.1442,97.2136,49345.0
2016-06-13 14:30:00,112.18,112.48,112.02,112.03,37182.0,97.2309,97.4909,97.0922,97.1009,37182.0
2016-06-13 15:00:00,112.01,112.15,111.74,111.79,51017.0,97.0836,97.2049,96.8495,96.8929,51017.0
2016-06-13 15:30:00,111.78,112.03,111.56,111.59,147631.0,96.8842,97.1009,96.6935,96.7195,147631.0
2016-06-14 09:30:00,111.13,112.28,111.13,111.99,60011.0,96.3208,97.3176,96.3208,97.0662,60011.0
2016-06-14 10:00:00,111.86,111.97,111.35,111.53,78721.0,96.9535,97.0489,96.5115,96.6675,78721.0
2016-06-14 10:30:00,111.46,111.62,110.72,110.73,52529.0,96.6068,96.7455,95.9655,95.9741,52529.0
2016-06-14 11:00:00,110.76,111.04,110.36,110.43,71014.0,96.0001,96.2428,95.6534,95.7141,71014.0
2016-06-14 11:30:00,110.43,110.93,110.43,110.72,25187.0,95.7141,96.1475,95.7141,95.9655,25187.0
2016-06-14 12:00:00,110.72,111.28,110.69,111.25,22110.0,95.9655,96.4508,95.9395,96.4248,22110.0
2016-06-14 12:30:00,111.27,111.36,111.15,111.22,34081.0,96.4422,96.5202,96.3382,96.3988,34081.0
2016-06-14 13:00:00,111.26,111.55,111.15,111.35,40026.0,96.4335,96.6849,96.3382,96.5115,40026.0
2016-06-14 13:30:00,111.35,111.61,111.29,111.37,28749.0,96.5115,96.7369,96.4595,96.5288,28749.0
2016-06-14 14:00:00,111.36,111.74,111.35,111.74,54580.0,96.5202,96.8495,96.5115,96.8495,54580.0
2016-06-14 14:30:00,111.72,111.72,111.37,111.42,48661.0,96.8322,96.8322,96.5288,96.5722,48661.0
2016-06-14 15:00:00,111.41,111.71,111.23,111.7,72662.0,96.5635,96.8235,96.4075,96.8149,72662.0
2016-06-14 15:30:00,111.73,111.95,111.63,111.89,184446.0,96.8409,97.0315,96.7542,96.9795,184446.0
2016-06-15 09:30:00,112.38,112.46,111.62,111.86,37834.0,97.4042,97.4736,96.7455,96.9535,37834.0
2016-06-15 10:00:00,111.88,112.29,111.88,111.92,55255.0,96.9709,97.3262,96.9709,97.0055,55255.0
2016-06-15 10:30:00,111.95,112.29,111.69,111.91,77073.0,97.0315,97.3262,96.8062,96.9969,77073.0
2016-06-15 11:00:00,111.95,112.07,111.86,111.89,74358.0,97.0315,97.1356,96.9535,96.9795,74358.0
2016-06-15 11:30:00,111.93,112.18,111.77,112.08,24754.0,97.0142,97.2309,96.8755,97.1442,24754.0
2016-06-15 12:00:00,112.09,112.18,111.74,111.88,15956.0,97.1529,97.2309,96.8495,96.9709,15956.0
2016-06-15 12:30:00,111.9,111.95,111.71,111.73,19616.0,96.9882,97.0315,96.8235,96.8409,19616.0
2016-06-15 13:00:00,111.75,112.13,111.73,112.13,37630.0,96.8582,97.1876,96.8409,97.1876,37630.0
2016-06-15 13:30:00,112.15,112.31,112.1,112.24,32844.0,97.2049,97.3436,97.1616,97.2829,32844.0
2016-06-15 14:00:00,112.19,112.52,111.88,111.88,59252.0,97.2396,97.5256,96.9709,96.9709,59252.0
2016-06-15 14:30:00,111.83,112.03,111.65,112.03,52038.0,96.9275,97.1009,96.7715,97.1009,52038.0
2016-06-15 15:00:00,111.99,112.29,111.94,112.23,84970.0,97.0662,97.3262,97.0229,97.2742,84970.0
2016-06-15 15:30:00,112.22,112.22,111.33,111.6,223471.0,97.2656,97.2656,96.4942,96.7282,223471.0
2016-06-16 09:30:00,110.94,111.11,109.8,109.89,23540.0,96.1561,96.3035,95.1681,95.2461,23540.0
2016-06-16 10:00:00,109.88,110.09,109.55,109.9,123461.0,95.2374,95.4194,94.9514,95.2547,123461.0
2016-06-16 10:30:00,109.94,109.99,109.37,109.98,76031.0,95.2894,95.3327,94.7954,95.3241,76031.0
2016-06-16 11:00:00,110.0,110.6,109.97,110.58,23912.0,95.3414,95.8614,95.3154,95.8441,23912.0
2016-06-16 11:30:00,110.69,110.69,110.31,110.34,40868.0,95.9395,95.9395,95.6101,95.6361,40868.0
2016-06-16 12:00:00,110.36,110.99,110.23,110.86,19876.0,95.6534,96.1995,95.5408,96.0868,19876.0
2016-06-16 12:30:00,110.85,111.29,110.68,110.95,19544.0,96.0781,96.4595,95.9308,96.1648,19544.0
2016-06-16 13:00:00,110.95,111.27,110.95,111.04,24795.0,96.1648,96.4422,96.1648,96.2428,24795.0
2016-06-16 13:30:00,111.03,111.12,110.6,110.68,77049.0,96.2341,96.3122,95.8614,95.9308,77049.0
2016-06-16 14:00:00,110.7,111.35,110.63,111.12,47157.0,95.9481,96.5115,95.8874,96.3122,47157.0
2016-06-16 14:30:00,111.13,111.37,111.0,111.31,39340.0,96.3208,96.5288,96.2081,96.4768,39340.0
2016-06-16 15:00:00,111.28,111.65,111.22,111.59,37900.0,96.4508,96.7715,96.3988,96.7195,37900.0
2016-06-16 15:30:00,111.62,111.79,111.42,111.49,97039.0,96.7455,96.8929,96.5722,96.6328,97039.0
2016-06-17 09:30:00,111.74,112.29,111.27,112.07,122557.0,96.8495,97.3262,96.4422,97.1356,122557.0
2016-06-17 10:00:00,112.16,112.65,112.02,112.29,48642.0,97.2136,97.6383,97.0922,97.3262,48642.0
2016-06-17 10:30:00,112.27,112.36,111.95,111.97,62013.0,97.3089,97.3869,97.0315,97.0489,62013.0
2016-06-17 11:00:00,111.97,112.0,111.3,111.3,41341.0,97.0489,97.0749,96.4682,96.4682,41341.0
2016-06-17 11:30:00,111.26,111.7,111.25,111.6,35708.0,96.4335,96.8149,96.4248,96.7282,35708.0
2016-06-17 12:00:00,111.63,112.12,111.63,112.06,26889.0,96.7542,97.1789,96.7542,97.1269,26889.0
2016-06-17 12:30:00,112.09,112.13,111.96,112.05,23824.0,97.1529,97.1876,97.0402,97.1182,23824.0
2016-06-17 13:00:00,112.04,112.04,111.77,111.93,29953.0,97.1096,97.1096,96.8755,97.0142,29953.0
2016-06-17 13:30:00,111.96,112.28,111.88,112.2,27811.0,97.0402,97.3176,96.9709,97.2482,27811.0
2016-06-17 14:00:00,112.16,112.39,112.07,112.35,38017.0,97.2136,97.4129,97.1356,97.3782,38017.0
2016-06-17 14:30:00,112.37,112.61,112.29,112.44,44347.0,97.3956,97.6036,97.3262,97.4562,44347.0
2016-06-17 15:00:00,112.41,112.49,112.14,112.27,40447.0,97.4302,97.4996,97.1962,97.3089,40447.0
2016-06-17 15:30:00,112.26,112.35,112.02,112.18,168254.0,97.3002,97.3782,97.0922,97.2309,168254.0
2016-06-20 09:30:00,113.84,115.31,113.46,114.52,73102.0,98.6697,99.9438,98.3403,99.2591,73102.0
2016-06-20 10:00:00,114.58,114.93,114.5,114.62,94367.0,99.3111,99.6144,99.2417,99.3457,94367.0
2016-06-20 10:30:00,114.61,114.66,114.41,114.55,36902.0,99.3371,99.3804,99.1637,99.2851,36902.0
2016-06-20 11:00:00,114.53,114.6,114.18,114.22,39761.0,99.2677,99.3284,98.9644,98.999,39761.0
2016-06-20 11:30:00,114.23,114.23,113.78,113.95,35258.0,99.0077,99.0077,98.6177,98.765,35258.0
2016-06-20 12:00:00,113.93,114.12,113.81,113.9,43267.0,98.7477,98.9124,98.6437,98.7217,43267.0
2016-06-20 12:30:00,113.91,114.03,113.89,113.93,33852.0,98.7304,98.8344,98.713,98.7477,33852.0
2016-06-20 13:00:00,113.94,114.03,113.72,113.8,28611.0,98.7564,98.8344,98.5657,98.635,28611.0
2016-06-20 13:30:00,113.82,114.09,113.81,114.02,22327.0,98.6524,98.8864,98.6437,98.8257,22327.0
2016-06-20 14:00:00,114.03,114.03,113.81,113.89,50819.0,98.8344,98.8344,98.6437,98.713,50819.0
2016-06-20 14:30:00,113.86,114.06,113.8,114.0,44769.0,98.687,98.8604,98.635,98.8084,44769.0
2016-06-20 15:00:00,113.98,114.04,113.8,113.83,54450.0,98.791,98.843,98.635,98.661,54450.0
2016-06-20 15:30:00,113.83,114.03,113.69,113.78,148526.0,98.661,98.8344,98.5397,98.6177,148526.0
2016-06-21 09:30:00,113.85,113.85,113.14,113.55,25457.0,98.6784,98.6784,98.063,98.4183,25457.0
2016-06-21 10:00:00,113.58,113.58,113.09,113.22,32318.0,98.4443,98.4443,98.0196,98.1323,32318.0
2016-06-21 10:30:00,113.25,113.3,113.03,113.14,47971.0,98.1583,98.2016,97.9676,98.063,47971.0
2016-06-21 11:00:00,113.18,113.8,113.18,113.63,28363.0,98.0976,98.635,98.0976,98.4877,28363.0
2016-06-21 11:30:00,113.58,113.64,113.09,113.36,14284.0,98.4443,98.4963,98.0196,98.2536,14284.0
2016-06-21 12:00:00,113.34,113.38,113.18,113.28,18602.0,98.2363,98.271,98.0976,98.1843,18602.0
2016-06-21 12:30:00,113.29,113.3,113.14,113.22,21471.0,98.193,98.2016,98.063,98.1323,21471.0
2016-06-21 13:00:00,113.25,113.49,113.21,113.33,75715.0,98.1583,98.3663,98.1236,98.2276,75715.0
2016-06-21 13:30:00,113.33,113.5,113.28,113.49,60112.0,98.2276,98.375,98.1843,98.3663,60112.0
2016-06-21 14:00:00,113.5,113.57,113.35,113.55,33458.0,98.375,98.4357,98.245,98.4183,33458.0
2016-06-21 14:30:00,113.55,113.84,113.49,113.56,75080.0,98.4183,98.6697,98.3663,98.427,75080.0
2016-06-21 15:00:00,113.55,113.74,113.47,113.7,71090.0,98.4183,98.583,98.349,98.5483,71090.0
2016-06-21 15:30:00,113.68,113.71,113.38,113.42,137033.0,98.531,98.557,98.271,98.3057,137033.0
2016-06-22 09:30:00,113.79,114.17,113.35,113.89,33579.0,98.6263,98.9557,98.245,98.713,33579.0
2016-06-22 10:00:00,113.88,114.33,113.75,114.24,36960.0,98.7044,99.0944,98.5917,99.0164,36960.0
2016-06-22 10:30:00,114.24,114.28,113.86,114.05,57489.0,99.0164,99.0511,98.687,98.8517,57489.0
2016-06-22 11:00:00,114.05,114.16,113.94,114.16,30555.0,98.8517,98.947,98.7564,98.947,30555.0
2016-06-22 11:30:00,114.13,114.13,113.64,113.92,43103.0,98.921,98.921,98.4963,98.739,43103.0
2016-06-22 12:00:00,113.92,113.96,113.49,113.58,51966.0,98.739,98.7737,98.3663,98.4443,51966.0
2016-06-22 12:30:00,113.59,113.68,113.4,113.57,31756.0,98.453,98.531,98.2883,98.4357,31756.0
2016-06-22 13:00:00,113.52,113.55,113.22,113.33,24127.0,98.3923,98.4183,98.1323,98.2276,24127.0
2016-06-22 13:30:00,113.3,113.55,113.28,113.32,19375.0,98.2016,98.4183,98.1843,98.219,19375.0
2016-06-22 14:00:00,113.34,113.6,113.31,113.54,22818.0,98.2363,98.4617,98.2103,98.4097,22818.0
2016-06-22 14:30:00,113.54,113.56,113.22,113.38,28544.0,98.4097,98.427,98.1323,98.271,28544.0
2016-06-22 15:00:00,113.37,113.58,113.17,113.17,43210.0,98.2623,98.4443,98.089,98.089,43210.0
2016-06-22 15:30:00,113.16,113.3,112.96,113.01,104075.0,98.0803,98.2016,97.907,97.9503,104075.0
2016-06-23 09:30:00,114.39,115.07,113.96,114.3,61675.0,99.1464,99.7358,98.7737,99.0684,61675.0
2016-06-23 10:00:00,114.3,114.5,114.15,114.2,57040.0,99.0684,99.2417,98.9384,98.9817,57040.0
2016-06-23 10:30:00,114.19,114.4,114.01,114.17,47013.0,98.973,99.1551,98.817,98.9557,47013.0
2016-06-23 11:00:00,114.16,114.37,114.07,114.24,55534.0,98.947,99.1291,98.869,99.0164,55534.0
2016-06-23 11:30:00,114.19,114.41,114.16,114.26,58728.0,98.973,99.1637,98.947,99.0337,58728.0
2016-06-23 12:00:00,114.26,114.32,114.11,114.15,19178.0,99.0337,99.0857,98.9037,98.9384,19178.0
2016-06-23 12:30:00,114.14,114.32,113.95,114.0,17817.0,98.9297,99.0857,98.765,98.8084,17817.0
2016-06-23 13:00:00,114.02,114.07,113.94,114.04,12630.0,98.8257,98.869,98.7564,98.843,12630.0
2016-06-23 13:30:00,114.06,114.06,113.7,113.87,15599.0,98.8604,98.8604,98.5483,98.6957,15599.0
2016-06-23 14:00:00,113.86,114.0,113.78,113.93,35154.0,98.687,98.8084,98.6177,98.7477,35154.0
2016-06-23 14:30:00,113.91,114.13,113.88,114.02,26670.0,98.7304,98.921,98.7044,98.8257,26670.0
2016-06-23 15:00:00,113.99,114.17,113.99,114.05,63077.0,98.7997,98.9557,98.7997,98.8517,63077.0
2016-06-23 15:30:00,114.04,114.2,113.93,114.06,292543.0,98.843,98.9817,98.7477,98.8604,292543.0
2016-06-24 09:30:00,110.11,110.89,109.0,109.89,149150.0,95.4367,96.1128,94.4747,95.2461,149150.0
2016-06-24 10:00:00,110.02,110.64,109.65,109.81,147045.0,95.3587,95.8961,95.038,95.1767,147045.0
2016-06-24 10:30:00,109.72,109.93,108.71,108.72,132563.0,95.0987,95.2807,94.2233,94.232,132563.0
2016-06-24 11:00:00,108.77,108.81,107.81,108.19,292776.0,94.2753,94.31,93.4432,93.7726,292776.0
2016-06-24 11:30:00,108.16,108.41,107.85,107.87,143065.0,93.7466,93.9633,93.4779,93.4952,143065.0
2016-06-24 12:00:00,107.86,107.98,107.49,107.7,88244.0,93.4866,93.5906,93.1659,93.3479,88244.0
2016-06-24 12:30:00,107.72,107.78,107.01,107.11,92870.0,93.3652,93.4172,92.7499,92.8365,92870.0
2016-06-24 13:00:00,107.1,107.26,106.92,107.08,101916.0,92.8279,92.9665,92.6718,92.8105,101916.0
2016-06-24 13:30:00,107.06,107.3,106.89,107.13,87446.0,92.7932,93.0012,92.6458,92.8539,87446.0
2016-06-24 14:00:00,107.14,107.27,106.64,106.69,82622.0,92.8625,92.9752,92.4292,92.4725,82622.0
2016-06-24 14:30:00,106.69,106.69,106.19,106.36,206867.0,92.4725,92.4725,92.0391,92.1865,206867.0
2016-06-24 15:00:00,106.37,106.46,105.67,105.87,189748.0,92.1951,92.2731,91.5884,91.7618,189748.0
2016-06-24 15:30:00,105.86,106.44,105.82,105.91,462727.0,91.7531,92.2558,91.7184,91.7964,462727.0
2016-06-27 09:30:00,103.81,104.1,100.35,100.42,311474.0,89.9763,90.2276,86.9774,87.038,311474.0
2016-06-27 10:00:00,100.4,101.0,99.59,99.76,272365.0,87.0207,87.5407,86.3186,86.466,272365.0
2016-06-27 10:30:00,99.8,100.48,99.1,99.24,215579.0,86.5007,87.09,85.8939,86.0153,215579.0
2016-06-27 11:00:00,99.2,99.88,99.2,99.85,159622.0,85.9806,86.57,85.9806,86.544,159622.0
2016-06-27 11:30:00,99.88,101.13,99.87,100.88,124577.0,86.57,87.6534,86.5613,87.4367,124577.0
2016-06-27 12:00:00,100.9,101.07,100.63,100.92,50402.0,87.4541,87.6014,87.22,87.4714,50402.0
2016-06-27 12:30:00,100.94,101.01,100.44,100.6,60100.0,87.4887,87.5494,87.0554,87.194,60100.0
2016-06-27 13:00:00,100.62,100.82,100.46,100.69,66056.0,87.2114,87.3847,87.0727,87.2721,66056.0
2016-06-27 13:30:00,100.69,100.79,100.23,100.49,65136.0,87.2721,87.3587,86.8734,87.0987,65136.0
2016-06-27 14:00:00,100.46,100.58,100.1,100.35,68887.0,87.0727,87.1767,86.7607,86.9774,68887.0
2016-06-27 14:30:00,100.36,100.57,100.07,100.17,95457.0,86.986,87.168,86.7347,86.8213,95457.0
2016-06-27 15:00:00,100.2,100.52,100.08,100.43,127815.0,86.8474,87.1247,86.7433,87.0467,127815.0
2016-06-27 15:30:00,100.43,100.82,100.35,100.53,266973.0,87.0467,87.3847,86.9774,87.1334,266973.0
2016-06-28 09:30:00,101.63,102.22,101.15,101.76,141630.0,88.0868,88.5982,87.6708,88.1995,141630.0
2016-06-28 10:00:00,101.86,102.4,101.64,102.16,157293.0,88.2861,88.7542,88.0955,88.5462,157293.0
2016-06-28 10:30:00,102.16,102.48,101.78,102.24,171112.0,88.5462,88.8235,88.2168,88.6155,171112.0
2016-06-28 11:00:00,102.23,102.25,101.35,101.44,89389.0,88.6068,88.6242,87.8441,87.9221,89389.0
2016-06-28 11:30:00,101.47,101.57,101.15,101.39,68086.0,87.9481,88.0348,87.6708,87.8788,68086.0
2016-06-28 12:00:00,101.41,101.48,101.17,101.31,52405.0,87.8961,87.9568,87.6881,87.8094,52405.0
2016-06-28 12:30:00,101.33,101.62,101.32,101.5,44557.0,87.8268,88.0781,87.8181,87.9741,44557.0
2016-06-28 13:00:00,101.52,101.62,101.26,101.31,54950.0,87.9914,88.0781,87.7661,87.8094,54950.0
2016-06-28 13:30:00,101.29,101.61,101.19,101.47,41279.0,87.7921,88.0695,87.7054,87.9481,41279.0
2016-06-28 14:00:00,101.45,101.64,101.25,101.61,64723.0,87.9308,88.0955,87.7574,88.0695,64723.0
2016-06-28 14:30:00,101.62,102.29,101.58,102.16,100903.0,88.0781,88.6588,88.0435,88.5462,100903.0
2016-06-28 15:00:00,102.12,102.45,101.73,101.9,106512.0,88.5115,88.7975,88.1735,88.3208,106512.0
2016-06-28 15:30:00,101.91,102.4,101.84,102.38,190807.0,88.3295,88.7542,88.2688,88.7368,190807.0
2016-06-29 09:30:00,103.78,104.27,102.62,102.77,69487.0,89.9503,90.375,88.9449,89.0749,69487.0
2016-06-29 10:00:00,102.71,103.06,102.49,102.98,94309.0,89.0229,89.3262,88.8322,89.2569,94309.0
2016-06-29 10:30:00,102.95,103.39,102.94,103.17,56360.0,89.2309,89.6123,89.2222,89.4216,56360.0
2016-06-29 11:00:00,103.18,103.67,103.18,103.65,60339.0,89.4302,89.8549,89.4302,89.8376,60339.0
2016-06-29 11:30:00,103.62,103.77,103.37,103.61,63592.0,89.8116,89.9416,89.5949,89.8029,63592.0
2016-06-29 12:00:00,103.64,104.06,103.54,104.06,44256.0,89.8289,90.193,89.7423,90.193,44256.0
2016-06-29 12:30:00,104.04,104.05,103.77,103.88,47332.0,90.1756,90.1843,89.9416,90.037,47332.0
2016-06-29 13:00:00,103.89,103.89,103.63,103.68,38053.0,90.0456,90.0456,89.8203,89.8636,38053.0
2016-06-29 13:30:00,103.67,103.85,103.54,103.85,47943.0,89.8549,90.011,89.7423,90.011,47943.0
2016-06-29 14:00:00,103.82,103.99,103.78,103.94,53983.0,89.9849,90.1323,89.9503,90.089,53983.0
2016-06-29 14:30:00,103.95,104.33,103.93,104.29,97995.0,90.0976,90.427,90.0803,90.3923,97995.0
2016-06-29 15:00:00,104.27,104.32,104.07,104.16,56197.0,90.375,90.4183,90.2016,90.2796,56197.0
2016-06-29 15:30:00,104.15,104.15,103.84,104.06,235067.0,90.271,90.271,90.0023,90.193,235067.0
2016-06-30 09:30:00,104.7,105.8,104.24,104.53,146888.0,90.7477,91.7011,90.349,90.6003,146888.0
2016-06-30 10:00:00,104.54,105.4,104.54,105.25,123332.0,90.609,91.3544,90.609,91.2244,123332.0
2016-06-30 10:30:00,105.23,105.88,104.93,105.81,107577.0,91.2071,91.7704,90.947,91.7098,107577.0
2016-06-30 11:00:00,105.79,106.46,105.79,106.4,151557.0,91.6924,92.2731,91.6924,92.2211,151557.0
2016-06-30 11:30:00,106.43,106.64,106.35,106.41,115458.0,92.2471,92.4292,92.1778,92.2298,115458.0
2016-06-30 12:00:00,106.41,107.32,106.41,107.19,94900.0,92.2298,93.0185,92.2298,92.9059,94900.0
2016-06-30 12:30:00,107.19,107.38,106.92,107.25,96195.0,92.9059,93.0705,92.6718,92.9579,96195.0
2016-06-30 13:00:00,107.25,107.27,107.07,107.17,76945.0,92.9579,92.9752,92.8019,92.8885,76945.0
2016-06-30 13:30:00,107.16,107.38,107.0,107.33,73057.0,92.8799,93.0705,92.7412,93.0272,73057.0
2016-06-30 14:00:00,107.3,107.7,107.14,107.41,82516.0,93.0012,93.3479,92.8625,93.0965,82516.0
2016-06-30 14:30:00,107.41,107.94,107.33,107.78,102418.0,93.0965,93.5559,93.0272,93.4172,102418.0
2016-06-30 15:00:00,107.79,107.84,107.5,107.8,128199.0,93.4259,93.4692,93.1746,93.4346,128199.0
2016-06-30 15:30:00,107.8,108.04,107.5,108.04,368642.0,93.4346,93.6426,93.1746,93.6426,368642.0
2016-07-01 09:30:00,108.33,109.21,108.24,108.6,95456.0,93.8939,94.6567,93.8159,94.128,95456.0
2016-07-01 10:00:00,108.64,110.2,108.63,110.08,190877.0,94.1626,95.5148,94.154,95.4107,190877.0
2016-07-01 10:30:00,110.04,110.57,109.94,110.23,144093.0,95.3761,95.8354,95.2894,95.5408,144093.0
2016-07-01 11:00:00,110.23,110.23,109.38,109.58,77831.0,95.5408,95.5408,94.804,94.9774,77831.0
2016-07-01 11:30:00,109.62,109.8,109.53,109.62,101728.0,95.012,95.1681,94.934,95.012,101728.0
2016-07-01 12:00:00,109.65,109.7,108.97,108.97,49304.0,95.038,95.0814,94.4487,94.4487,49304.0
2016-07-01 12:30:00,108.93,109.5,108.89,109.38,75659.0,94.414,94.908,94.3793,94.804,75659.0
2016-07-01 13:00:00,109.39,109.42,109.04,109.04,49690.0,94.8127,94.8387,94.5093,94.5093,49690.0
2016-07-01 13:30:00,109.04,109.15,108.91,108.98,42806.0,94.5093,94.6047,94.3967,94.4573,42806.0
2016-07-01 14:00:00,109.01,109.04,108.76,108.9,46633.0,94.4833,94.5093,94.2666,94.388,46633.0
2016-07-01 14:30:00,108.9,109.01,108.8,109.01,58607.0,94.388,94.4833,94.3013,94.4833,58607.0
2016-07-01 15:00:00,109.0,109.3,108.93,109.27,79904.0,94.4747,94.7347,94.414,94.7087,79904.0
2016-07-01 15:30:00,109.29,109.41,109.03,109.31,203056.0,94.726,94.83,94.5007,94.7434,203056.0
2016-07-05 09:30:00,108.55,109.11,107.74,107.77,115106.0,94.0846,94.57,93.3826,93.4086,115106.0
2016-07-05 10:00:00,107.77,107.8,107.21,107.57,87791.0,93.4086,93.4346,92.9232,93.2352,87791.0
2016-07-05 10:30:00,107.61,107.94,107.05,107.06,122882.0,93.2699,93.5559,92.7845,92.7932,122882.0
2016-07-05 11:00:00,107.06,107.26,106.69,107.0,74655.0,92.7932,92.9665,92.4725,92.7412,74655.0
2016-07-05 11:30:00,106.96,107.17,106.71,107.17,54054.0,92.7065,92.8885,92.4898,92.8885,54054.0
2016-07-05 12:00:00,107.15,107.15,106.74,106.91,90257.0,92.8712,92.8712,92.5158,92.6632,90257.0
2016-07-05 12:30:00,106.92,107.0,106.54,106.61,50530.0,92.6718,92.7412,92.3425,92.4032,50530.0
2016-07-05 13:00:00,106.58,106.66,106.25,106.28,63380.0,92.3772,92.4465,92.0911,92.1171,63380.0
2016-07-05 13:30:00,106.27,106.41,106.14,106.41,32495.0,92.1085,92.2298,91.9958,92.2298,32495.0
2016-07-05 14:00:00,106.39,106.73,106.38,106.6,66341.0,92.2125,92.5072,92.2038,92.3945,66341.0
2016-07-05 14:30:00,106.6,106.82,106.57,106.79,58230.0,92.3945,92.5852,92.3685,92.5592,58230.0
2016-07-05 15:00:00,106.77,106.95,106.75,106.9,52907.0,92.5418,92.6978,92.5245,92.6545,52907.0
2016-07-05 15:30:00,106.9,107.57,106.89,107.24,187792.0,92.6545,93.2352,92.6458,92.9492,187792.0
2016-07-06 09:30:00,106.85,107.2,105.0,106.06,276860.0,92.6112,92.9145,91.0077,91.9264,276860.0
2016-07-06 10:00:00,106.14,106.65,105.76,106.0,171902.0,91.9958,92.4378,91.6664,91.8744,171902.0
2016-07-06 10:30:00,105.97,106.94,105.95,106.93,93106.0,91.8484,92.6892,91.8311,92.6805,93106.0
2016-07-06 11:00:00,106.97,107.41,106.93,106.94,85734.0,92.7152,93.0965,92.6805,92.6892,85734.0
2016-07-06 11:30:00,106.91,107.12,106.68,106.9,121778.0,92.6632,92.8452,92.4638,92.6545,121778.0
2016-07-06 12:00:00,106.91,107.38,106.91,107.13,65858.0,92.6632,93.0705,92.6632,92.8539,65858.0
2016-07-06 12:30:00,107.18,107.58,107.02,107.58,53532.0,92.8972,93.2439,92.7585,93.2439,53532.0
2016-07-06 13:00:00,107.58,107.92,107.51,107.61,51902.0,93.2439,93.5386,93.1832,93.2699,51902.0
2016-07-06 13:30:00,107.61,107.88,107.47,107.81,47508.0,93.2699,93.5039,93.1486,93.4432,47508.0
2016-07-06 14:00:00,107.78,107.91,107.47,107.56,58574.0,93.4172,93.5299,93.1486,93.2266,58574.0
2016-07-06 14:30:00,107.53,108.01,107.49,107.96,48360.0,93.2006,93.6166,93.1659,93.5733,48360.0
2016-07-06 15:00:00,108.0,108.13,107.85,107.99,95653.0,93.6079,93.7206,93.4779,93.5993,95653.0
2016-07-06 15:30:00,107.99,108.56,107.99,108.38,286348.0,93.5993,94.0933,93.5993,93.9373,286348.0
2016-07-07 09:30:00,108.45,109.5,108.16,109.33,77584.0,93.998,94.908,93.7466,94.7607,77584.0
2016-07-07 10:00:00,109.38,109.53,109.08,109.48,45661.0,94.804,94.934,94.544,94.8907,45661.0
2016-07-07 10:30:00,109.48,109.56,109.1,109.12,59804.0,94.8907,94.96,94.5613,94.5787,59804.0
2016-07-07 11:00:00,109.05,109.13,108.67,109.0,42400.0,94.518,94.5873,94.1886,94.4747,42400.0
2016-07-07 11:30:00,108.96,109.16,108.33,108.65,157833.0,94.44,94.6133,93.8939,94.1713,157833.0
2016-07-07 12:00:00,108.64,108.71,108.4,108.54,190169.0,94.1626,94.2233,93.9546,94.076,190169.0
2016-07-07 12:30:00,108.55,108.6,108.24,108.25,128666.0,94.0846,94.128,93.8159,93.8246,128666.0
2016-07-07 13:00:00,108.23,108.35,108.01,108.06,127598.0,93.8073,93.9113,93.6166,93.6599,127598.0
2016-07-07 13:30:00,108.08,108.23,107.88,107.98,131456.0,93.6773,93.8073,93.5039,93.5906,131456.0
2016-07-07 14:00:00,107.98,108.18,107.58,107.73,210849.0,93.5906,93.7639,93.2439,93.3739,210849.0
2016-07-07 14:30:00,107.73,107.86,107.46,107.69,189476.0,93.3739,93.4866,93.1399,93.3392,189476.0
2016-07-07 15:00:00,107.72,108.1,107.67,108.02,112198.0,93.3652,93.6946,93.3219,93.6253,112198.0
2016-07-07 15:30:00,108.03,108.46,108.02,108.23,114219.0,93.6339,94.0066,93.6253,93.8073,114219.0
2016-07-08 09:30:00,109.68,110.55,109.27,110.34,141626.0,95.064,95.8181,94.7087,95.6361,141626.0
2016-07-08 10:00:00,110.43,110.89,109.67,109.77,99251.0,95.7141,96.1128,95.0554,95.1421,99251.0
2016-07-08 10:30:00,109.8,110.18,109.69,110.03,81375.0,95.1681,95.4974,95.0727,95.3674,81375.0
2016-07-08 11:00:00,110.02,110.75,109.95,110.66,31516.0,95.3587,95.9915,95.2981,95.9135,31516.0
2016-07-08 11:30:00,110.66,110.68,110.28,110.58,33148.0,95.9135,95.9308,95.5841,95.8441,33148.0
2016-07-08 12:00:00,110.58,110.92,110.57,110.89,36943.0,95.8441,96.1388,95.8354,96.1128,36943.0
2016-07-08 12:30:00,110.9,111.16,110.9,110.94,40809.0,96.1215,96.3468,96.1215,96.1561,40809.0
2016-07-08 13:00:00,110.95,110.99,110.68,110.76,33966.0,96.1648,96.1995,95.9308,96.0001,33966.0
2016-07-08 13:30:00,110.78,111.07,110.74,111.07,43495.0,96.0175,96.2688,95.9828,96.2688,43495.0
2016-07-08 14:00:00,111.09,111.14,110.94,111.11,73264.0,96.2861,96.3295,96.1561,96.3035,73264.0
2016-07-08 14:30:00,111.12,111.3,111.05,111.08,41395.0,96.3122,96.4682,96.2515,96.2775,41395.0
2016-07-08 15:00:00,111.1,111.39,111.1,111.3,45740.0,96.2948,96.5462,96.2948,96.4682,45740.0
2016-07-08 15:30:00,111.3,111.39,111.12,111.31,135969.0,96.4682,96.5462,96.3122,96.4768,135969.0
2016-07-11 09:30:00,111.4,112.35,111.01,111.92,45848.0,96.5548,97.3782,96.2168,97.0055,45848.0
2016-07-11 10:00:00,111.95,112.05,111.28,111.43,36156.0,97.0315,97.1182,96.4508,96.5808,36156.0
2016-07-11 10:30:00,111.39,112.21,111.39,112.08,32489.0,96.5462,97.2569,96.5462,97.1442,32489.0
2016-07-11 11:00:00,112.1,112.17,111.86,111.98,28821.0,97.1616,97.2222,96.9535,97.0575,28821.0
2016-07-11 11:30:00,111.97,112.13,111.86,111.98,34959.0,97.0489,97.1876,96.9535,97.0575,34959.0
2016-07-11 12:00:00,111.97,112.0,111.91,111.99,19116.0,97.0489,97.0749,96.9969,97.0662,19116.0
2016-07-11 12:30:00,112.01,112.26,111.97,112.17,21674.0,97.0836,97.3002,97.0489,97.2222,21674.0
2016-07-11 13:00:00,112.17,112.19,112.04,112.07,13869.0,97.2222,97.2396,97.1096,97.1356,13869.0
2016-07-11 13:30:00,112.04,112.14,111.93,111.93,22939.0,97.1096,97.1962,97.0142,97.0142,22939.0
2016-07-11 14:00:00,111.92,112.07,111.88,112.05,23942.0,97.0055,97.1356,96.9709,97.1182,23942.0
2016-07-11 14:30:00,112.04,112.11,111.99,112.07,23136.0,97.1096,97.1702,97.0662,97.1356,23136.0
2016-07-11 15:00:00,112.08,112.18,111.94,111.95,25395.0,97.1442,97.2309,97.0229,97.0315,25395.0
2016-07-11 15:30:00,111.93,112.02,111.85,111.87,103647.0,97.0142,97.0922,96.9449,96.9622,103647.0
2016-07-12 09:30:00,112.83,113.14,112.15,112.76,94365.0,97.7943,98.063,97.2049,97.7336,94365.0
2016-07-12 10:00:00,112.74,112.97,112.09,112.14,73233.0,97.7163,97.9156,97.1529,97.1962,73233.0
2016-07-12 10:30:00,112.17,112.32,111.99,112.1,100467.0,97.2222,97.3522,97.0662,97.1616,100467.0
2016-07-12 11:00:00,112.12,112.49,112.08,112.47,63646.0,97.1789,97.4996,97.1442,97.4823,63646.0
2016-07-12 11:30:00,112.47,112.77,112.45,112.69,37957.0,97.4823,97.7423,97.4649,97.6729,37957.0
2016-07-12 12:00:00,112.7,112.89,112.69,112.86,48718.0,97.6816,97.8463,97.6729,97.8203,48718.0
2016-07-12 12:30:00,112.87,112.99,112.8,112.94,31667.0,97.8289,97.933,97.7683,97.8896,31667.0
2016-07-12 13:00:00,112.94,113.01,112.86,112.98,30687.0,97.8896,97.9503,97.8203,97.9243,30687.0
2016-07-12 13:30:00,112.98,113.0,112.78,112.81,31514.0,97.9243,97.9416,97.7509,97.7769,31514.0
2016-07-12 14:00:00,112.82,113.26,112.82,113.2,52235.0,97.7856,98.167,97.7856,98.115,52235.0
2016-07-12 14:30:00,113.2,113.33,113.16,113.28,35627.0,98.115,98.2276,98.0803,98.1843,35627.0
2016-07-12 15:00:00,113.26,113.38,113.2,113.32,53905.0,98.167,98.271,98.115,98.219,53905.0
2016-07-12 15:30:00,113.31,113.47,113.23,113.26,123243.0,98.2103,98.349,98.141,98.167,123243.0
2016-07-13 09:30:00,113.84,113.89,112.62,112.86,61793.0,98.6697,98.713,97.6123,97.8203,61793.0
2016-07-13 10:00:00,113.04,113.3,112.79,113.01,34390.0,97.9763,98.2016,97.7596,97.9503,34390.0
2016-07-13 10:30:00,113.05,113.3,112.9,112.92,24295.0,97.985,98.2016,97.8549,97.8723,24295.0
2016-07-13 11:00:00,112.9,113.01,112.19,112.24,55293.0,97.8549,97.9503,97.2396,97.2829,55293.0
2016-07-13 11:30:00,112.25,112.46,112.0,112.46,81962.0,97.2916,97.4736,97.0749,97.4736,81962.0
2016-07-13 12:00:00,112.49,112.58,112.39,112.49,23547.0,97.4996,97.5776,97.4129,97.4996,23547.0
2016-07-13 12:30:00,112.51,112.79,112.4,112.79,47551.0,97.5169,97.7596,97.4216,97.7596,47551.0
2016-07-13 13:00:00,112.81,113.0,112.58,112.66,39552.0,97.7769,97.9416,97.5776,97.6469,39552.0
2016-07-13 13:30:00,112.65,113.01,112.54,112.76,35436.0,97.6383,97.9503,97.5429,97.7336,35436.0
2016-07-13 14:00:00,112.75,113.07,112.7,112.95,43846.0,97.7249,98.0023,97.6816,97.8983,43846.0
2016-07-13 14:30:00,113.0,113.05,112.77,112.93,53932.0,97.9416,97.985,97.7423,97.881,53932.0
2016-07-13 15:00:00,112.91,113.09,112.89,112.94,55646.0,97.8636,98.0196,97.8463,97.8896,55646.0
2016-07-13 15:30:00,112.94,113.11,112.93,113.08,99039.0,97.8896,98.037,97.881,98.011,99039.0
2016-07-14 09:30:00,114.52,114.67,113.57,113.91,60396.0,99.2591,99.3891,98.4357,98.7304,60396.0
2016-07-14 10:00:00,113.96,114.58,113.89,114.12,40656.0,98.7737,99.3111,98.713,98.9124,40656.0
2016-07-14 10:30:00,114.17,114.24,113.71,113.98,44930.0,98.9557,99.0164,98.557,98.791,44930.0
2016-07-14 11:00:00,114.01,114.17,113.9,114.02,58055.0,98.817,98.9557,98.7217,98.8257,58055.0
2016-07-14 11:30:00,114.01,114.12,113.9,113.96,42551.0,98.817,98.9124,98.7217,98.7737,42551.0
2016-07-14 12:00:00,113.93,114.18,113.93,114.06,76440.0,98.7477,98.9644,98.7477,98.8604,76440.0
2016-07-14 12:30:00,114.07,114.12,113.86,113.9,38563.0,98.869,98.9124,98.687,98.7217,38563.0
2016-07-14 13:00:00,113.95,114.08,113.91,113.99,56134.0,98.765,98.8777,98.7304,98.7997,56134.0
2016-07-14 13:30:00,114.0,114.02,113.72,113.8,55181.0,98.8084,98.8257,98.5657,98.635,55181.0
2016-07-14 14:00:00,113.81,113.93,113.68,113.9,57871.0,98.6437,98.7477,98.531,98.7217,57871.0
2016-07-14 14:30:00,113.88,113.92,113.71,113.71,20508.0,98.7044,98.739,98.557,98.557,20508.0
2016-07-14 15:00:00,113.76,114.12,113.74,114.1,20610.0,98.6003,98.9124,98.583,98.895,20610.0
2016-07-14 15:30:00,114.09,114.11,113.69,113.82,55337.0,98.8864,98.9037,98.5397,98.6524,55337.0
2016-07-15 09:30:00,114.29,114.56,113.65,114.01,71871.0,99.0597,99.2937,98.505,98.817,71871.0
2016-07-15 10:00:00,114.0,114.1,113.83,113.92,27262.0,98.8084,98.895,98.661,98.739,27262.0
2016-07-15 10:30:00,113.94,114.14,113.9,114.05,20433.0,98.7564,98.9297,98.7217,98.8517,20433.0
2016-07-15 11:00:00,114.05,114.07,113.64,113.73,35817.0,98.8517,98.869,98.4963,98.5743,35817.0
2016-07-15 11:30:00,113.76,113.95,113.69,113.81,13865.0,98.6003,98.765,98.5397,98.6437,13865.0
2016-07-15 12:00:00,113.83,113.9,113.59,113.68,19399.0,98.661,98.7217,98.453,98.531,19399.0
2016-07-15 12:30:00,113.68,113.68,113.47,113.51,14604.0,98.531,98.531,98.349,98.3837,14604.0
2016-07-15 13:00:00,113.55,113.68,113.54,113.6,15850.0,98.4183,98.531,98.4097,98.4617,15850.0
2016-07-15 13:30:00,113.62,113.75,113.58,113.61,15178.0,98.479,98.5917,98.4443,98.4703,15178.0
2016-07-15 14:00:00,113.62,113.73,113.51,113.57,18832.0,98.479,98.5743,98.3837,98.4357,18832.0
2016-07-15 14:30:00,113.57,113.73,113.57,113.68,26766.0,98.4357,98.5743,98.4357,98.531,26766.0
2016-07-15 15:00:00,113.7,113.78,113.6,113.77,29811.0,98.5483,98.6177,98.4617,98.609,29811.0
2016-07-15 15:30:00,113.77,113.84,113.66,113.68,79963.0,98.609,98.6697,98.5137,98.531,79963.0
2016-07-18 09:30:00,113.33,113.59,112.26,113.13,50027.0,98.2276,98.453,97.3002,98.0543,50027.0
2016-07-18 10:00:00,113.16,113.43,113.0,113.34,24575.0,98.0803,98.3143,97.9416,98.2363,24575.0
2016-07-18 10:30:00,113.32,113.59,113.31,113.59,19489.0,98.219,98.453,98.2103,98.453,19489.0
2016-07-18 11:00:00,113.65,113.65,113.32,113.44,20740.0,98.505,98.505,98.219,98.323,20740.0
2016-07-18 11:30:00,113.44,113.44,113.25,113.33,28725.0,98.323,98.323,98.1583,98.2276,28725.0
2016-07-18 12:00:00,113.32,113.39,113.18,113.29,25127.0,98.219,98.2797,98.0976,98.193,25127.0
2016-07-18 12:30:00,113.28,113.28,113.12,113.23,16810.0,98.1843,98.1843,98.0456,98.141,16810.0
2016-07-18 13:00:00,113.22,113.36,113.08,113.14,23090.0,98.1323,98.2536,98.011,98.063,23090.0
2016-07-18 13:30:00,113.14,113.31,113.13,113.14,18672.0,98.063,98.2103,98.0543,98.063,18672.0
2016-07-18 14:00:00,113.15,113.23,113.07,113.23,27623.0,98.0716,98.141,98.0023,98.141,27623.0
2016-07-18 14:30:00,113.22,113.26,113.1,113.22,17435.0,98.1323,98.167,98.0283,98.1323,17435.0
2016-07-18 15:00:00,113.22,113.25,113.08,113.1,40366.0,98.1323,98.1583,98.011,98.0283,40366.0
2016-07-18 15:30:00,113.1,113.16,113.06,113.1,100429.0,98.0283,98.0803,97.9936,98.0283,100429.0
2016-07-19 09:30:00,112.52,113.08,112.29,112.66,48605.0,97.5256,98.011,97.3262,97.6469,48605.0
2016-07-19 10:00:00,112.67,113.05,112.57,113.0,40460.0,97.6556,97.985,97.5689,97.9416,40460.0
2016-07-19 10:30:00,112.99,112.99,112.7,112.73,22855.0,97.933,97.933,97.6816,97.7076,22855.0
2016-07-19 11:00:00,112.72,112.86,112.52,112.56,46984.0,97.6989,97.8203,97.5256,97.5603,46984.0
2016-07-19 11:30:00,112.55,112.57,112.16,112.26,54440.0,97.5516,97.5689,97.2136,97.3002,54440.0
2016-07-19 12:00:00,112.24,112.55,112.24,112.49,10657.0,97.2829,97.5516,97.2829,97.4996,10657.0
2016-07-19 12:30:00,112.46,112.65,112.42,112.65,17849.0,97.4736,97.6383,97.4389,97.6383,17849.0
2016-07-19 13:00:00,112.65,112.68,112.32,112.32,26124.0,97.6383,97.6643,97.3522,97.3522,26124.0
2016-07-19 13:30:00,112.34,112.37,112.23,112.29,13077.0,97.3696,97.3956,97.2742,97.3262,13077.0
2016-07-19 14:00:00,112.29,112.41,112.26,112.37,16957.0,97.3262,97.4302,97.3002,97.3956,16957.0
2016-07-19 14:30:00,112.38,112.56,112.38,112.54,17226.0,97.4042,97.5603,97.4042,97.5429,17226.0
2016-07-19 15:00:00,112.53,112.58,112.37,112.38,72114.0,97.5343,97.5776,97.3956,97.4042,72114.0
2016-07-19 15:30:00,112.4,112.54,112.38,112.44,112734.0,97.4216,97.5429,97.4042,97.4562,112734.0
2016-07-20 09:30:00,112.55,112.67,112.08,112.62,27751.0,97.5516,97.6556,97.1442,97.6123,27751.0
2016-07-20 10:00:00,112.59,113.74,112.5,113.23,59867.0,97.5863,98.583,97.5083,98.141,59867.0
2016-07-20 10:30:00,113.21,113.32,113.11,113.19,20850.0,98.1236,98.219,98.037,98.1063,20850.0
2016-07-20 11:00:00,113.18,113.44,113.18,113.44,13810.0,98.0976,98.323,98.0976,98.323,13810.0
2016-07-20 11:30:00,113.46,113.47,113.3,113.36,19926.0,98.3403,98.349,98.2016,98.2536,19926.0
2016-07-20 12:00:00,113.33,113.36,113.13,113.28,12542.0,98.2276,98.2536,98.0543,98.1843,12542.0
2016-07-20 12:30:00,113.25,113.35,113.2,113.31,13577.0,98.1583,98.245,98.115,98.2103,13577.0
2016-07-20 13:00:00,113.35,113.54,113.33,113.49,8793.0,98.245,98.4097,98.2276,98.3663,8793.0
2016-07-20 13:30:00,113.51,113.61,113.48,113.53,11309.0,98.3837,98.4703,98.3577,98.401,11309.0
2016-07-20 14:00:00,113.52,113.6,113.42,113.45,14983.0,98.3923,98.4617,98.3057,98.3317,14983.0
2016-07-20 14:30:00,113.43,113.63,113.43,113.44,18545.0,98.3143,98.4877,98.3143,98.323,18545.0
2016-07-20 15:00:00,113.46,113.5,113.07,113.1,25959.0,98.3403,98.375,98.0023,98.0283,25959.0
2016-07-20 15:30:00,113.14,113.35,113.14,113.14,70952.0,98.063,98.245,98.063,98.063,70952.0
2016-07-21 09:30:00,112.97,113.74,112.91,113.4,20147.0,97.9156,98.583,97.8636,98.2883,20147.0
2016-07-21 10:00:00,113.38,113.48,113.25,113.39,17310.0,98.271,98.3577,98.1583,98.2797,17310.0
2016-07-21 10:30:00,113.42,113.57,113.33,113.48,26862.0,98.3057,98.4357,98.2276,98.3577,26862.0
2016-07-21 11:00:00,113.48,113.49,113.15,113.22,14952.0,98.3577,98.3663,98.0716,98.1323,14952.0
2016-07-21 11:30:00,113.17,113.17,112.53,112.62,12307.0,98.089,98.089,97.5343,97.6123,12307.0
2016-07-21 12:00:00,112.6,112.87,112.56,112.6,22853.0,97.5949,97.8289,97.5603,97.5949,22853.0
2016-07-21 12:30:00,112.57,112.58,112.21,112.21,21315.0,97.5689,97.5776,97.2569,97.2569,21315.0
2016-07-21 13:00:00,112.26,112.36,112.17,112.2,29690.0,97.3002,97.3869,97.2222,97.2482,29690.0
2016-07-21 13:30:00,112.23,112.23,111.81,111.9,27532.0,97.2742,97.2742,96.9102,96.9882,27532.0
2016-07-21 14:00:00,111.91,112.24,111.89,112.12,17002.0,96.9969,97.2829,96.9795,97.1789,17002.0
2016-07-21 14:30:00,112.12,112.23,112.06,112.1,18929.0,97.1789,97.2742,97.1269,97.1616,18929.0
2016-07-21 15:00:00,112.09,112.22,111.97,112.19,56698.0,97.1529,97.2656,97.0489,97.2396,56698.0
2016-07-21 15:30:00,112.2,112.34,112.18,112.28,43518.0,97.2482,97.3696,97.2309,97.3176,43518.0
2016-07-22 09:30:00,112.03,112.23,111.36,111.71,46688.0,97.1009,97.2742,96.5202,96.8235,46688.0
2016-07-22 10:00:00,111.72,112.17,111.69,112.11,49379.0,96.8322,97.2222,96.8062,97.1702,49379.0
2016-07-22 10:30:00,112.12,112.58,112.01,112.48,67522.0,97.1789,97.5776,97.0836,97.4909,67522.0
2016-07-22 11:00:00,112.49,112.49,112.23,112.24,25267.0,97.4996,97.4996,97.2742,97.2829,25267.0
2016-07-22 11:30:00,112.23,112.61,112.16,112.59,25760.0,97.2742,97.6036,97.2136,97.5863,25760.0
2016-07-22 12:00:00,112.6,112.75,112.58,112.75,16826.0,97.5949,97.7249,97.5776,97.7249,16826.0
2016-07-22 12:30:00,112.74,112.87,112.65,112.76,17384.0,97.7163,97.8289,97.6383,97.7336,17384.0
2016-07-22 13:00:00,112.74,112.81,112.66,112.79,20543.0,97.7163,97.7769,97.6469,97.7596,20543.0
2016-07-22 13:30:00,112.8,112.96,112.77,112.85,27741.0,97.7683,97.907,97.7423,97.8116,27741.0
2016-07-22 14:00:00,112.87,112.98,112.84,112.89,26540.0,97.8289,97.9243,97.8029,97.8463,26540.0
2016-07-22 14:30:00,112.87,113.13,112.85,113.08,22770.0,97.8289,98.0543,97.8116,98.011,22770.0
2016-07-22 15:00:00,113.07,113.28,113.04,113.22,26555.0,98.0023,98.1843,97.9763,98.1323,26555.0
2016-07-22 15:30:00,113.19,113.19,112.98,113.13,94806.0,98.1063,98.1063,97.9243,98.0543,94806.0
2016-07-25 09:30:00,112.92,113.15,112.25,112.59,56685.0,97.8723,98.0716,97.2916,97.5863,56685.0
2016-07-25 10:00:00,112.43,112.51,112.09,112.42,46068.0,97.4476,97.5169,97.1529,97.4389,46068.0
2016-07-25 10:30:00,112.4,112.54,112.28,112.33,26806.0,97.4216,97.5429,97.3176,97.3609,26806.0
2016-07-25 11:00:00,112.32,112.45,112.17,112.44,32726.0,97.3522,97.4649,97.2222,97.4562,32726.0
2016-07-25 11:30:00,112.41,112.43,112.13,112.21,24702.0,97.4302,97.4476,97.1876,97.2569,24702.0
2016-07-25 12:00:00,112.2,112.39,112.15,112.33,25753.0,97.2482,97.4129,97.2049,97.3609,25753.0
2016-07-25 12:30:00,112.32,112.44,112.22,112.29,31799.0,97.3522,97.4562,97.2656,97.3262,31799.0
2016-07-25 13:00:00,112.28,112.5,112.22,112.44,26049.0,97.3176,97.5083,97.2656,97.4562,26049.0
2016-07-25 13:30:00,112.43,112.43,112.26,112.34,20952.0,97.4476,97.4476,97.3002,97.3696,20952.0
2016-07-25 14:00:00,112.32,112.42,112.22,112.28,28325.0,97.3522,97.4389,97.2656,97.3176,28325.0
2016-07-25 14:30:00,112.28,112.48,112.23,112.41,36673.0,97.3176,97.4909,97.2742,97.4302,36673.0
2016-07-25 15:00:00,112.4,112.47,112.35,112.42,37134.0,97.4216,97.4823,97.3782,97.4389,37134.0
2016-07-25 15:30:00,112.43,112.52,112.36,112.52,82431.0,97.4476,97.5256,97.3869,97.5256,82431.0
2016-07-26 09:30:00,112.72,113.93,112.72,113.92,38658.0,97.6989,98.7477,97.6989,98.739,38658.0
2016-07-26 10:00:00,113.89,114.0,113.52,113.87,22152.0,98.713,98.8084,98.3923,98.6957,22152.0
2016-07-26 10:30:00,113.85,113.9,113.24,113.24,30522.0,98.6784,98.7217,98.1496,98.1496,30522.0
2016-07-26 11:00:00,113.04,113.67,113.04,113.52,21257.0,97.9763,98.5223,97.9763,98.3923,21257.0
2016-07-26 11:30:00,113.51,113.87,113.46,113.8,23925.0,98.3837,98.6957,98.3403,98.635,23925.0
2016-07-26 12:00:00,113.83,114.02,113.76,113.94,44469.0,98.661,98.8257,98.6003,98.7564,44469.0
2016-07-26 12:30:00,113.93,114.02,113.89,113.9,32181.0,98.7477,98.8257,98.713,98.7217,32181.0
2016-07-26 13:00:00,113.9,114.01,113.7,113.78,45110.0,98.7217,98.817,98.5483,98.6177,45110.0
2016-07-26 13:30:00,113.78,114.11,113.78,114.08,23283.0,98.6177,98.9037,98.6177,98.8777,23283.0
2016-07-26 14:00:00,114.09,114.33,113.87,114.15,30693.0,98.8864,99.0944,98.6957,98.9384,30693.0
2016-07-26 14:30:00,114.15,114.44,114.13,114.33,26800.0,98.9384,99.1897,98.921,99.0944,26800.0
2016-07-26 15:00:00,114.34,114.56,114.32,114.56,40340.0,99.1031,99.2937,99.0857,99.2937,40340.0
2016-07-26 15:30:00,114.54,114.78,114.54,114.75,120033.0,99.2764,99.4844,99.2764,99.4584,120033.0
2016-07-27 09:30:00,114.69,115.4,114.29,114.42,64092.0,99.4064,100.0218,99.0597,99.1724,64092.0
2016-07-27 10:00:00,114.42,114.44,114.1,114.28,39713.0,99.1724,99.1897,98.895,99.0511,39713.0
2016-07-27 10:30:00,114.26,114.29,113.76,113.98,35114.0,99.0337,99.0597,98.6003,98.791,35114.0
2016-07-27 11:00:00,114.0,114.35,113.93,114.35,31746.0,98.8084,99.1117,98.7477,99.1117,31746.0
2016-07-27 11:30:00,114.35,114.39,114.03,114.09,29081.0,99.1117,99.1464,98.8344,98.8864,29081.0
2016-07-27 12:00:00,114.11,114.21,114.02,114.08,20379.0,98.9037,98.9904,98.8257,98.8777,20379.0
2016-07-27 12:30:00,114.06,114.27,113.96,114.19,18957.0,98.8604,99.0424,98.7737,98.973,18957.0
2016-07-27 13:00:00,114.17,114.27,114.03,114.25,21733.0,98.9557,99.0424,98.8344,99.025,21733.0
2016-07-27 13:30:00,114.25,114.54,114.13,114.51,24002.0,99.025,99.2764,98.921,99.2504,24002.0
2016-07-27 14:00:00,114.52,114.96,114.2,114.79,77398.0,99.2591,99.6404,98.9817,99.4931,77398.0
2016-07-27 14:30:00,114.81,114.83,114.63,114.78,39254.0,99.5104,99.5278,99.3544,99.4844,39254.0
2016-07-27 15:00:00,114.8,115.13,114.79,114.95,43243.0,99.5018,99.7878,99.4931,99.6318,43243.0
2016-07-27 15:30:00,114.96,115.1,114.75,114.93,120737.0,99.6404,99.7618,99.4584,99.6144,120737.0
2016-07-28 09:30:00,114.49,114.49,113.42,114.16,27512.0,99.2331,99.2331,98.3057,98.947,27512.0
2016-07-28 10:00:00,114.23,114.23,113.63,113.84,19823.0,99.0077,99.0077,98.4877,98.6697,19823.0
2016-07-28 10:30:00,113.88,114.04,113.61,113.63,27464.0,98.7044,98.843,98.4703,98.4877,27464.0
2016-07-28 11:00:00,113.67,113.93,113.63,113.89,15000.0,98.5223,98.7477,98.4877,98.713,15000.0
2016-07-28 11:30:00,113.89,114.21,113.66,114.08,13326.0,98.713,98.9904,98.5137,98.8777,13326.0
2016-07-28 12:00:00,114.13,114.28,114.03,114.06,14494.0,98.921,99.0511,98.8344,98.8604,14494.0
2016-07-28 12:30:00,114.03,114.25,113.98,114.25,14960.0,98.8344,99.025,98.791,99.025,14960.0
2016-07-28 13:00:00,114.25,114.43,114.22,114.37,17967.0,99.025,99.1811,98.999,99.1291,17967.0
2016-07-28 13:30:00,114.37,114.55,114.21,114.5,15382.0,99.1291,99.2851,98.9904,99.2417,15382.0
2016-07-28 14:00:00,114.56,114.6,114.44,114.53,14482.0,99.2937,99.3284,99.1897,99.2677,14482.0
2016-07-28 14:30:00,114.54,114.78,114.52,114.54,13310.0,99.2764,99.4844,99.2591,99.2764,13310.0
2016-07-28 15:00:00,114.58,114.75,114.52,114.75,17829.0,99.3111,99.4584,99.2591,99.4584,17829.0
2016-07-28 15:30:00,114.76,114.81,114.47,114.48,65613.0,99.4671,99.5104,99.2157,99.2244,65613.0
2016-07-29 09:30:00,114.09,114.36,113.53,113.71,80340.0,98.8864,99.1204,98.401,98.557,80340.0
2016-07-29 10:00:00,113.63,113.94,113.5,113.5,74146.0,98.4877,98.7564,98.375,98.375,74146.0
2016-07-29 10:30:00,113.57,114.22,113.41,114.02,34241.0,98.4357,98.999,98.297,98.8257,34241.0
2016-07-29 11:00:00,114.06,114.53,114.04,114.32,28909.0,98.8604,99.2677,98.843,99.0857,28909.0
2016-07-29 11:30:00,114.27,114.6,114.22,114.5,15575.0,99.0424,99.3284,98.999,99.2417,15575.0
2016-07-29 12:00:00,114.55,114.65,114.4,114.4,24413.0,99.2851,99.3717,99.1551,99.1551,24413.0
2016-07-29 12:30:00,114.4,114.45,114.19,114.23,23111.0,99.1551,99.1984,98.973,99.0077,23111.0
2016-07-29 13:00:00,114.21,114.33,114.11,114.33,20215.0,98.9904,99.0944,98.9037,99.0944,20215.0
2016-07-29 13:30:00,114.34,114.4,114.19,114.36,20052.0,99.1031,99.1551,98.973,99.1204,20052.0
2016-07-29 14:00:00,114.35,114.39,114.2,114.31,31509.0,99.1117,99.1464,98.9817,99.0771,31509.0
2016-07-29 14:30:00,114.33,114.33,114.12,114.25,19027.0,99.0944,99.0944,98.9124,99.025,19027.0
2016-07-29 15:00:00,114.29,114.31,114.09,114.19,19350.0,99.0597,99.0771,98.8864,98.973,19350.0
2016-07-29 15:30:00,114.19,114.45,114.11,114.19,94961.0,98.973,99.1984,98.9037,98.973,94961.0
2016-08-01 09:30:00,113.92,114.25,112.6,112.68,90148.0,98.739,99.025,97.5949,97.6643,90148.0
2016-08-01 10:00:00,112.8,113.6,112.78,113.37,43392.0,97.7683,98.4617,97.7509,98.2623,43392.0
2016-08-01 10:30:00,113.4,113.62,112.84,113.55,63337.0,98.2883,98.479,97.8029,98.4183,63337.0
2016-08-01 11:00:00,113.55,114.0,113.4,113.55,50730.0,98.4183,98.8084,98.2883,98.4183,50730.0
2016-08-01 11:30:00,113.57,113.8,113.38,113.38,30374.0,98.4357,98.635,98.271,98.271,30374.0
2016-08-01 12:00:00,113.39,113.45,112.85,112.97,45470.0,98.2797,98.3317,97.8116,97.9156,45470.0
2016-08-01 12:30:00,112.98,113.21,112.93,113.15,34221.0,97.9243,98.1236,97.881,98.0716,34221.0
2016-08-01 13:00:00,113.16,113.46,113.11,113.41,29030.0,98.0803,98.3403,98.037,98.297,29030.0
2016-08-01 13:30:00,113.38,113.46,113.15,113.43,34349.0,98.271,98.3403,98.0716,98.3143,34349.0
2016-08-01 14:00:00,113.46,113.53,113.13,113.27,62020.0,98.3403,98.401,98.0543,98.1756,62020.0
2016-08-01 14:30:00,113.28,113.51,113.2,113.49,60268.0,98.1843,98.3837,98.115,98.3663,60268.0
2016-08-01 15:00:00,113.46,113.61,113.23,113.27,71464.0,98.3403,98.4703,98.141,98.1756,71464.0
2016-08-01 15:30:00,113.26,113.76,113.04,113.28,496853.0,98.167,98.6003,97.9763,98.1843,496853.0
2016-08-02 09:30:00,113.5,114.21,112.64,113.08,370134.0,98.375,98.9904,97.6296,98.011,370134.0
2016-08-02 10:00:00,113.17,113.2,112.26,113.08,111245.0,98.089,98.115,97.3002,98.011,111245.0
2016-08-02 10:30:00,113.07,113.1,112.6,112.7,114374.0,98.0023,98.0283,97.5949,97.6816,114374.0
2016-08-02 11:00:00,112.66,113.25,112.53,113.08,67322.0,97.6469,98.1583,97.5343,98.011,67322.0
2016-08-02 11:30:00,113.07,113.08,112.8,112.89,106470.0,98.0023,98.011,97.7683,97.8463,106470.0
2016-08-02 12:00:00,112.89,113.3,112.75,113.25,77642.0,97.8463,98.2016,97.7249,98.1583,77642.0
2016-08-02 12:30:00,113.24,113.25,112.67,112.74,43644.0,98.1496,98.1583,97.6556,97.7163,43644.0
2016-08-02 13:00:00,112.72,112.72,112.33,112.61,81366.0,97.6989,97.6989,97.3609,97.6036,81366.0
2016-08-02 13:30:00,112.61,112.9,112.47,112.76,67963.0,97.6036,97.8549,97.4823,97.7336,67963.0
2016-08-02 14:00:00,112.77,113.32,112.7,113.21,184014.0,97.7423,98.219,97.6816,98.1236,184014.0
2016-08-02 14:30:00,113.2,113.35,113.13,113.19,133815.0,98.115,98.245,98.0543,98.1063,133815.0
2016-08-02 15:00:00,113.21,113.28,112.94,113.18,119244.0,98.1236,98.1843,97.8896,98.0976,119244.0
2016-08-02 15:30:00,113.19,113.22,112.96,113.03,222558.0,98.1063,98.1323,97.907,97.9676,222558.0
2016-08-03 09:30:00,112.65,113.22,112.4,112.57,120822.0,97.6383,98.1323,97.4216,97.5689,120822.0
2016-08-03 10:00:00,112.56,112.91,112.49,112.86,129819.0,97.5603,97.8636,97.4996,97.8203,129819.0
2016-08-03 10:30:00,112.85,113.36,112.73,112.93,146800.0,97.8116,98.2536,97.7076,97.881,146800.0
2016-08-03 11:00:00,112.96,113.26,112.76,113.0,167394.0,97.907,98.167,97.7336,97.9416,167394.0
2016-08-03 11:30:00,113.0,113.22,112.81,113.0,138647.0,97.9416,98.1323,97.7769,97.9416,138647.0
2016-08-03 12:00:00,113.02,113.23,112.9,113.02,192806.0,97.959,98.141,97.8549,97.959,192806.0
2016-08-03 12:30:00,113.04,113.95,113.04,113.71,197144.0,97.9763,98.765,97.9763,98.557,197144.0
2016-08-03 13:00:00,113.68,113.8,113.5,113.63,131682.0,98.531,98.635,98.375,98.4877,131682.0
2016-08-03 13:30:00,113.63,113.77,113.39,113.4,116168.0,98.4877,98.609,98.2797,98.2883,116168.0
2016-08-03 14:00:00,113.42,114.0,113.38,113.82,123607.0,98.3057,98.8084,98.271,98.6524,123607.0
2016-08-03 14:30:00,113.81,114.03,113.58,113.67,136131.0,98.6437,98.8344,98.4443,98.5223,136131.0
2016-08-03 15:00:00,113.72,113.82,113.43,113.75,167095.0,98.5657,98.6524,98.3143,98.5917,167095.0
2016-08-03 15:30:00,113.75,113.77,113.52,113.69,345295.0,98.5917,98.609,98.3923,98.5397,345295.0
2016-08-04 09:30:00,118.1,120.99,117.72,118.52,385793.0,102.362,104.8669,102.0326,102.726,385793.0
2016-08-04 10:00:00,118.59,119.54,118.35,119.31,245122.0,102.7867,103.6101,102.5787,103.4108,245122.0
2016-08-04 10:30:00,119.34,120.0,119.17,119.88,135704.0,103.4368,104.0088,103.2894,103.9048,135704.0
2016-08-04 11:00:00,119.86,120.29,119.55,120.23,107896.0,103.8875,104.2602,103.6188,104.2082,107896.0
2016-08-04 11:30:00,120.18,120.78,119.96,120.59,131045.0,104.1648,104.6849,103.9741,104.5202,131045.0
2016-08-04 12:00:00,120.58,120.71,119.58,119.72,93496.0,104.5115,104.6242,103.6448,103.7661,93496.0
2016-08-04 12:30:00,119.75,120.0,119.17,119.17,112914.0,103.7921,104.0088,103.2894,103.2894,112914.0
2016-08-04 13:00:00,119.22,119.35,118.86,118.86,70205.0,103.3327,103.4454,103.0207,103.0207,70205.0
2016-08-04 13:30:00,118.87,118.88,118.49,118.52,75687.0,103.0294,103.0381,102.7,102.726,75687.0
2016-08-04 14:00:00,118.54,118.7,118.18,118.36,85031.0,102.7434,102.882,102.4313,102.5873,85031.0
2016-08-04 14:30:00,118.35,119.21,118.35,119.19,129693.0,102.5787,103.3241,102.5787,103.3067,129693.0
2016-08-04 15:00:00,119.18,119.44,118.39,118.68,199885.0,103.2981,103.5234,102.6134,102.8647,199885.0
2016-08-04 15:30:00,118.69,119.02,118.67,118.94,306958.0,102.8734,103.1594,102.856,103.0901,306958.0
2016-08-05 09:30:00,119.75,120.87,119.55,120.72,236927.0,103.7921,104.7629,103.6188,104.6329,236927.0
2016-08-05 10:00:00,120.73,120.92,120.6,120.6,192907.0,104.6415,104.8062,104.5288,104.5288,192907.0
2016-08-05 10:30:00,120.64,121.03,120.46,121.01,126260.0,104.5635,104.9015,104.4075,104.8842,126260.0
2016-08-05 11:00:00,121.0,121.05,120.83,120.87,106773.0,104.8755,104.9189,104.7282,104.7629,106773.0
2016-08-05 11:30:00,120.88,121.04,120.57,120.62,95879.0,104.7715,104.9102,104.5028,104.5462,95879.0
2016-08-05 12:00:00,120.67,120.76,120.56,120.65,80363.0,104.5895,104.6675,104.4942,104.5722,80363.0
2016-08-05 12:30:00,120.66,120.67,120.4,120.57,100288.0,104.5809,104.5895,104.3555,104.5028,100288.0
2016-08-05 13:00:00,120.57,120.85,120.53,120.8,87840.0,104.5028,104.7455,104.4682,104.7022,87840.0
2016-08-05 13:30:00,120.78,120.82,120.63,120.7,85180.0,104.6849,104.7195,104.5548,104.6155,85180.0
2016-08-05 14:00:00,120.71,120.76,120.53,120.69,55094.0,104.6242,104.6675,104.4682,104.6069,55094.0
2016-08-05 14:30:00,120.69,120.74,120.49,120.6,84075.0,104.6069,104.6502,104.4335,104.5288,84075.0
2016-08-05 15:00:00,120.62,121.12,120.57,121.02,144748.0,104.5462,104.9796,104.5028,104.8929,144748.0
2016-08-05 15:30:00,121.01,121.17,120.96,121.11,225217.0,104.8842,105.0229,104.8409,104.9709,225217.0
2016-08-08 09:30:00,121.43,122.63,121.26,122.54,129812.0,105.2482,106.2883,105.1009,106.2103,129812.0
2016-08-08 10:00:00,122.55,122.87,122.38,122.4,112430.0,106.219,106.4963,106.0716,106.089,112430.0
2016-08-08 10:30:00,122.43,122.93,122.43,122.5,96990.0,106.115,106.5484,106.115,106.1757,96990.0
2016-08-08 11:00:00,122.52,122.7,122.41,122.54,77941.0,106.193,106.349,106.0976,106.2103,77941.0
2016-08-08 11:30:00,122.56,122.63,122.32,122.32,56571.0,106.2277,106.2883,106.0196,106.0196,56571.0
2016-08-08 12:00:00,122.35,122.41,122.25,122.35,47427.0,106.0456,106.0976,105.959,106.0456,47427.0
2016-08-08 12:30:00,122.35,122.39,122.08,122.17,69303.0,106.0456,106.0803,105.8116,105.8896,69303.0
2016-08-08 13:00:00,122.18,122.3,122.0,122.28,84409.0,105.8983,106.0023,105.7423,105.985,84409.0
2016-08-08 13:30:00,122.29,122.4,122.22,122.38,93350.0,105.9936,106.089,105.933,106.0716,93350.0
2016-08-08 14:00:00,122.38,122.56,122.36,122.52,75797.0,106.0716,106.2277,106.0543,106.193,75797.0
2016-08-08 14:30:00,122.52,122.78,122.5,122.72,69158.0,106.193,106.4183,106.1757,106.3663,69158.0
2016-08-08 15:00:00,122.73,122.83,122.59,122.7,79307.0,106.375,106.4617,106.2537,106.349,79307.0
2016-08-08 15:30:00,122.71,122.72,122.56,122.64,224644.0,106.3577,106.3663,106.2277,106.297,224644.0
2016-08-09 09:30:00,122.67,123.15,122.36,122.85,113632.0,106.323,106.739,106.0543,106.479,113632.0
2016-08-09 10:00:00,122.91,122.91,122.3,122.69,43782.0,106.531,106.531,106.0023,106.3403,43782.0
2016-08-09 10:30:00,122.67,122.71,122.37,122.5,43361.0,106.323,106.3577,106.063,106.1757,43361.0
2016-08-09 11:00:00,122.53,122.72,122.49,122.61,36868.0,106.2017,106.3663,106.167,106.271,36868.0
2016-08-09 11:30:00,122.58,122.72,122.46,122.46,30307.0,106.245,106.3663,106.141,106.141,30307.0
2016-08-09 12:00:00,122.48,122.55,122.22,122.33,23590.0,106.1583,106.219,105.933,106.0283,23590.0
2016-08-09 12:30:00,122.32,122.36,122.11,122.12,23904.0,106.0196,106.0543,105.8376,105.8463,23904.0
2016-08-09 13:00:00,122.15,122.32,122.07,122.09,28004.0,105.8723,106.0196,105.803,105.8203,28004.0
2016-08-09 13:30:00,122.07,122.11,121.75,121.8,31154.0,105.803,105.8376,105.5256,105.5689,31154.0
2016-08-09 14:00:00,121.83,121.94,121.78,121.81,61076.0,105.5949,105.6903,105.5516,105.5776,61076.0
2016-08-09 14:30:00,121.82,121.87,121.7,121.86,60064.0,105.5863,105.6296,105.4823,105.6209,60064.0
2016-08-09 15:00:00,121.87,121.93,121.75,121.87,70362.0,105.6296,105.6816,105.5256,105.6296,70362.0
2016-08-09 15:30:00,121.86,121.98,121.75,121.95,160696.0,105.6209,105.7249,105.5256,105.6989,160696.0
2016-08-10 09:30:00,122.47,122.72,121.95,122.22,44206.0,106.1497,106.3663,105.6989,105.933,44206.0
2016-08-10 10:00:00,122.16,122.31,122.0,122.21,49660.0,105.881,106.011,105.7423,105.9243,49660.0
2016-08-10 10:30:00,122.24,122.61,122.23,122.45,52186.0,105.9503,106.271,105.9416,106.1323,52186.0
2016-08-10 11:00:00,122.48,122.52,121.93,122.03,28678.0,106.1583,106.193,105.6816,105.7683,28678.0
2016-08-10 11:30:00,122.0,122.07,121.83,121.99,22708.0,105.7423,105.803,105.5949,105.7336,22708.0
2016-08-10 12:00:00,121.96,122.04,121.91,122.02,27096.0,105.7076,105.777,105.6643,105.7596,27096.0
2016-08-10 12:30:00,122.01,122.19,121.94,122.19,14965.0,105.751,105.907,105.6903,105.907,14965.0
2016-08-10 13:00:00,122.21,122.21,122.06,122.13,16176.0,105.9243,105.9243,105.7943,105.855,16176.0
2016-08-10 13:30:00,122.13,122.39,122.12,122.27,24516.0,105.855,106.0803,105.8463,105.9763,24516.0
2016-08-10 14:00:00,122.26,122.3,121.97,122.05,28340.0,105.9676,106.0023,105.7163,105.7856,28340.0
2016-08-10 14:30:00,122.03,122.05,121.9,121.98,15884.0,105.7683,105.7856,105.6556,105.7249,15884.0
2016-08-10 15:00:00,121.99,122.24,121.9,122.12,21447.0,105.7336,105.9503,105.6556,105.8463,21447.0
2016-08-10 15:30:00,122.12,122.2,121.93,122.15,83475.0,105.8463,105.9156,105.6816,105.8723,83475.0
2016-08-11 09:30:00,122.82,123.49,122.63,123.26,56012.0,106.453,107.0337,106.2883,106.8344,56012.0
2016-08-11 10:00:00,123.27,123.47,123.15,123.42,42631.0,106.843,107.0164,106.739,106.9731,42631.0
2016-08-11 10:30:00,123.43,123.72,123.4,123.53,31640.0,106.9817,107.2331,106.9557,107.0684,31640.0
2016-08-11 11:00:00,123.56,123.66,123.36,123.6,31981.0,107.0944,107.1811,106.9211,107.1291,31981.0
2016-08-11 11:30:00,123.57,123.64,123.51,123.54,23910.0,107.1031,107.1637,107.0511,107.0771,23910.0
2016-08-11 12:00:00,123.57,123.58,123.28,123.28,33429.0,107.1031,107.1117,106.8517,106.8517,33429.0
2016-08-11 12:30:00,123.3,123.47,123.3,123.43,33850.0,106.869,107.0164,106.869,106.9817,33850.0
2016-08-11 13:00:00,123.43,123.53,123.41,123.52,25972.0,106.9817,107.0684,106.9644,107.0597,25972.0
2016-08-11 13:30:00,123.52,123.83,123.48,123.68,24407.0,107.0597,107.3284,107.0251,107.1984,24407.0
2016-08-11 14:00:00,123.68,123.9,123.66,123.87,26332.0,107.1984,107.3891,107.1811,107.3631,26332.0
2016-08-11 14:30:00,123.86,123.92,123.6,123.67,30765.0,107.3544,107.4064,107.1291,107.1897,30765.0
2016-08-11 15:00:00,123.68,123.75,123.59,123.74,30194.0,107.1984,107.2591,107.1204,107.2504,30194.0
2016-08-11 15:30:00,123.73,123.81,123.56,123.61,99892.0,107.2417,107.3111,107.0944,107.1377,99892.0
2016-08-12 09:30:00,123.47,123.51,122.96,123.23,30007.0,107.0164,107.0511,106.5744,106.8084,30007.0
2016-08-12 10:00:00,123.3,123.53,123.18,123.23,20224.0,106.869,107.0684,106.765,106.8084,20224.0
2016-08-12 10:30:00,123.26,123.41,123.19,123.19,18661.0,106.8344,106.9644,106.7737,106.7737,18661.0
2016-08-12 11:00:00,123.17,123.31,123.07,123.3,36504.0,106.7564,106.8777,106.6697,106.869,36504.0
2016-08-12 11:30:00,123.3,123.33,122.79,122.79,44933.0,106.869,106.895,106.427,106.427,44933.0
2016-08-12 12:00:00,122.78,122.85,122.53,122.63,42272.0,106.4183,106.479,106.2017,106.2883,42272.0
2016-08-12 12:30:00,122.69,122.8,122.47,122.5,41411.0,106.3403,106.4357,106.1497,106.1757,41411.0
2016-08-12 13:00:00,122.46,122.54,122.34,122.52,31603.0,106.141,106.2103,106.037,106.193,31603.0
2016-08-12 13:30:00,122.49,122.55,122.32,122.44,19705.0,106.167,106.219,106.0196,106.1236,19705.0
2016-08-12 14:00:00,122.44,122.72,122.44,122.69,22863.0,106.1236,106.3663,106.1236,106.3403,22863.0
2016-08-12 14:30:00,122.68,122.74,122.56,122.57,21487.0,106.3317,106.3837,106.2277,106.2363,21487.0
2016-08-12 15:00:00,122.56,122.71,122.49,122.71,40684.0,106.2277,106.3577,106.167,106.3577,40684.0
2016-08-12 15:30:00,122.71,122.87,122.67,122.81,97865.0,106.3577,106.4963,106.323,106.4443,97865.0
2016-08-15 09:30:00,123.3,123.8,123.11,123.59,27627.0,106.869,107.3024,106.7044,107.1204,27627.0
2016-08-15 10:00:00,123.62,123.96,123.56,123.88,31385.0,107.1464,107.4411,107.0944,107.3718,31385.0
2016-08-15 10:30:00,123.89,124.0,123.89,123.97,23140.0,107.3804,107.4758,107.3804,107.4498,23140.0
2016-08-15 11:00:00,123.98,123.99,123.87,123.97,23201.0,107.4584,107.4671,107.3631,107.4498,23201.0
2016-08-15 11:30:00,123.96,124.07,123.88,123.94,31141.0,107.4411,107.5364,107.3718,107.4238,31141.0
2016-08-15 12:00:00,123.94,124.17,123.94,124.17,19806.0,107.4238,107.6231,107.4238,107.6231,19806.0
2016-08-15 12:30:00,124.18,124.23,124.12,124.17,17120.0,107.6318,107.6751,107.5798,107.6231,17120.0
2016-08-15 13:00:00,124.18,124.29,124.15,124.26,18910.0,107.6318,107.7271,107.6058,107.7011,18910.0
2016-08-15 13:30:00,124.28,124.39,124.26,124.35,27718.0,107.7185,107.8138,107.7011,107.7791,27718.0
2016-08-15 14:00:00,124.32,124.36,124.27,124.36,24511.0,107.7531,107.7878,107.7098,107.7878,24511.0
2016-08-15 14:30:00,124.33,124.49,124.33,124.45,26543.0,107.7618,107.9005,107.7618,107.8658,26543.0
2016-08-15 15:00:00,124.44,124.46,124.26,124.35,29110.0,107.8571,107.8745,107.7011,107.7791,29110.0
2016-08-15 15:30:00,124.35,124.38,124.07,124.11,118114.0,107.7791,107.8051,107.5364,107.5711,118114.0
2016-08-16 09:30:00,123.84,124.36,123.44,123.8,38644.0,107.3371,107.7878,106.9904,107.3024,38644.0
2016-08-16 10:00:00,123.86,124.02,123.67,123.72,35108.0,107.3544,107.4931,107.1897,107.2331,35108.0
2016-08-16 10:30:00,123.71,123.94,123.66,123.9,22067.0,107.2244,107.4238,107.1811,107.3891,22067.0
2016-08-16 11:00:00,123.88,123.92,123.79,123.89,29378.0,107.3718,107.4064,107.2937,107.3804,29378.0
2016-08-16 11:30:00,123.86,124.09,123.81,124.09,31447.0,107.3544,107.5538,107.3111,107.5538,31447.0
2016-08-16 12:00:00,124.08,124.3,123.9,124.21,36189.0,107.5451,107.7358,107.3891,107.6578,36189.0
2016-08-16 12:30:00,124.18,124.56,124.18,124.48,50586.0,107.6318,107.9611,107.6318,107.8918,50586.0
2016-08-16 13:00:00,124.49,124.53,124.3,124.38,27095.0,107.9005,107.9351,107.7358,107.8051,27095.0
2016-08-16 13:30:00,124.37,124.6,124.34,124.55,23475.0,107.7965,107.9958,107.7705,107.9525,23475.0
2016-08-16 14:00:00,124.55,124.58,124.13,124.24,48030.0,107.9525,107.9785,107.5884,107.6838,48030.0
2016-08-16 14:30:00,124.26,124.53,124.19,124.5,38262.0,107.7011,107.9351,107.6404,107.9091,38262.0
2016-08-16 15:00:00,124.5,124.52,124.3,124.4,45934.0,107.9091,107.9265,107.7358,107.8225,45934.0
2016-08-16 15:30:00,124.4,124.41,124.06,124.13,126646.0,107.8225,107.8311,107.5278,107.5884,126646.0
2016-08-17 09:30:00,123.97,124.61,123.7,124.44,69020.0,107.4498,108.0045,107.2157,107.8571,69020.0
2016-08-17 10:00:00,124.42,124.69,124.33,124.47,74275.0,107.8398,108.0738,107.7618,107.8831,74275.0
2016-08-17 10:30:00,124.5,124.57,124.36,124.38,69612.0,107.9091,107.9698,107.7878,107.8051,69612.0
2016-08-17 11:00:00,124.39,124.47,124.21,124.22,28998.0,107.8138,107.8831,107.6578,107.6664,28998.0
2016-08-17 11:30:00,124.22,124.26,124.05,124.12,21645.0,107.6664,107.7011,107.5191,107.5798,21645.0
2016-08-17 12:00:00,124.13,124.41,124.12,124.36,50271.0,107.5884,107.8311,107.5798,107.7878,50271.0
2016-08-17 12:30:00,124.35,124.72,124.18,124.58,71751.0,107.7791,108.0998,107.6318,107.9785,71751.0
2016-08-17 13:00:00,124.57,124.71,124.5,124.54,44423.0,107.9698,108.0911,107.9091,107.9438,44423.0
2016-08-17 13:30:00,124.53,124.63,124.33,124.35,43297.0,107.9351,108.0218,107.7618,107.7791,43297.0
2016-08-17 14:00:00,124.37,124.85,124.13,124.58,81974.0,107.7965,108.2125,107.5884,107.9785,81974.0
2016-08-17 14:30:00,124.6,124.6,124.38,124.41,67764.0,107.9958,107.9958,107.8051,107.8311,67764.0
2016-08-17 15:00:00,124.42,124.43,124.24,124.34,94932.0,107.8398,107.8485,107.6838,107.7705,94932.0
2016-08-17 15:30:00,124.35,124.54,124.34,124.36,219499.0,107.7791,107.9438,107.7705,107.7878,219499.0
2016-08-18 09:30:00,124.56,124.85,124.08,124.23,85534.0,107.9611,108.2125,107.5451,107.6751,85534.0
2016-08-18 10:00:00,124.21,124.47,124.21,124.27,73704.0,107.6578,107.8831,107.6578,107.7098,73704.0
2016-08-18 10:30:00,124.28,124.45,124.17,124.17,85419.0,107.7185,107.8658,107.6231,107.6231,85419.0
2016-08-18 11:00:00,124.18,124.18,123.78,123.78,112871.0,107.6318,107.6318,107.2851,107.2851,112871.0
2016-08-18 11:30:00,123.79,123.83,123.6,123.67,109830.0,107.2937,107.3284,107.1291,107.1897,109830.0
2016-08-18 12:00:00,123.67,124.0,123.52,123.91,95048.0,107.1897,107.4758,107.0597,107.3978,95048.0
2016-08-18 12:30:00,123.94,124.0,123.86,123.95,47755.0,107.4238,107.4758,107.3544,107.4324,47755.0
2016-08-18 13:00:00,123.94,123.96,123.86,123.9,72670.0,107.4238,107.4411,107.3544,107.3891,72670.0
2016-08-18 13:30:00,123.91,124.17,123.89,124.03,112060.0,107.3978,107.6231,107.3804,107.5018,112060.0
2016-08-18 14:00:00,124.03,124.14,124.0,124.02,71960.0,107.5018,107.5971,107.4758,107.4931,71960.0
2016-08-18 14:30:00,124.01,124.03,123.95,123.99,43590.0,107.4844,107.5018,107.4324,107.4671,43590.0
2016-08-18 15:00:00,123.98,124.06,123.97,124.04,80968.0,107.4584,107.5278,107.4498,107.5104,80968.0
2016-08-18 15:30:00,124.04,124.13,123.92,124.02,204474.0,107.5104,107.5884,107.4064,107.4931,204474.0
2016-08-19 09:30:00,123.52,123.57,122.95,123.21,81339.0,107.0597,107.1031,106.5657,106.791,81339.0
2016-08-19 10:00:00,123.2,123.78,123.2,123.74,45487.0,106.7824,107.2851,106.7824,107.2504,45487.0
2016-08-19 10:30:00,123.74,123.95,123.71,123.92,46925.0,107.2504,107.4324,107.2244,107.4064,46925.0
2016-08-19 11:00:00,123.92,124.26,123.84,124.19,51291.0,107.4064,107.7011,107.3371,107.6404,51291.0
2016-08-19 11:30:00,124.2,124.35,124.1,124.32,23800.0,107.6491,107.7791,107.5624,107.7531,23800.0
2016-08-19 12:00:00,124.34,124.43,124.24,124.36,23700.0,107.7705,107.8485,107.6838,107.7878,23700.0
2016-08-19 12:30:00,124.38,124.38,124.17,124.17,18486.0,107.8051,107.8051,107.6231,107.6231,18486.0
2016-08-19 13:00:00,124.16,124.19,124.01,124.06,26402.0,107.6144,107.6404,107.4844,107.5278,26402.0
2016-08-19 13:30:00,124.07,124.23,124.0,124.17,27317.0,107.5364,107.6751,107.4758,107.6231,27317.0
2016-08-19 14:00:00,124.19,124.33,124.19,124.28,21664.0,107.6404,107.7618,107.6404,107.7185,21664.0
2016-08-19 14:30:00,124.28,124.5,124.28,124.45,24019.0,107.7185,107.9091,107.7185,107.8658,24019.0
2016-08-19 15:00:00,124.44,124.52,124.37,124.5,29576.0,107.8571,107.9265,107.7965,107.9091,29576.0
2016-08-19 15:30:00,124.51,124.55,124.3,124.32,92761.0,107.9178,107.9525,107.7358,107.7531,92761.0
2016-08-22 09:30:00,123.82,124.39,123.57,123.99,58064.0,107.3198,107.8138,107.1031,107.4671,58064.0
2016-08-22 10:00:00,124.06,124.49,123.65,124.33,55095.0,107.5278,107.9005,107.1724,107.7618,55095.0
2016-08-22 10:30:00,124.36,124.6,124.36,124.46,31691.0,107.7878,107.9958,107.7878,107.8745,31691.0
2016-08-22 11:00:00,124.47,124.63,123.98,123.98,33507.0,107.8831,108.0218,107.4584,107.4584,33507.0
2016-08-22 11:30:00,123.98,124.21,123.88,124.15,16054.0,107.4584,107.6578,107.3718,107.6058,16054.0
2016-08-22 12:00:00,124.08,124.38,123.86,124.27,23345.0,107.5451,107.8051,107.3544,107.7098,23345.0
2016-08-22 12:30:00,124.26,124.28,124.03,124.11,23403.0,107.7011,107.7185,107.5018,107.5711,23403.0
2016-08-22 13:00:00,124.09,124.14,123.74,123.85,28384.0,107.5538,107.5971,107.2504,107.3458,28384.0
2016-08-22 13:30:00,123.85,124.29,123.78,124.26,27120.0,107.3458,107.7271,107.2851,107.7011,27120.0
2016-08-22 14:00:00,124.23,124.3,123.97,123.97,26526.0,107.6751,107.7358,107.4498,107.4498,26526.0
2016-08-22 14:30:00,124.01,124.17,123.99,124.04,23200.0,107.4844,107.6231,107.4671,107.5104,23200.0
2016-08-22 15:00:00,124.05,124.17,124.02,124.06,59253.0,107.5191,107.6231,107.4931,107.5278,59253.0
2016-08-22 15:30:00,124.06,124.13,124.02,124.07,72573.0,107.5278,107.5884,107.4931,107.5364,72573.0
2016-08-23 09:30:00,124.6,124.86,124.04,124.51,35292.0,107.9958,108.2212,107.5104,107.9178,35292.0
2016-08-23 10:00:00,124.54,124.73,124.45,124.46,28389.0,107.9438,108.1085,107.8658,107.8745,28389.0
2016-08-23 10:30:00,124.5,124.69,124.45,124.62,27063.0,107.9091,108.0738,107.8658,108.0131,27063.0
2016-08-23 11:00:00,124.6,124.63,124.43,124.57,30486.0,107.9958,108.0218,107.8485,107.9698,30486.0
2016-08-23 11:30:00,124.58,124.72,124.54,124.62,18019.0,107.9785,108.0998,107.9438,108.0131,18019.0
2016-08-23 12:00:00,124.59,124.73,124.54,124.62,17572.0,107.9871,108.1085,107.9438,108.0131,17572.0
2016-08-23 12:30:00,124.62,124.65,124.49,124.5,15656.0,108.0131,108.0391,107.9005,107.9091,15656.0
2016-08-23 13:00:00,124.5,124.66,124.49,124.58,18399.0,107.9091,108.0478,107.9005,107.9785,18399.0
2016-08-23 13:30:00,124.59,124.71,124.53,124.61,18692.0,107.9871,108.0911,107.9351,108.0045,18692.0
2016-08-23 14:00:00,124.6,124.62,124.5,124.53,21883.0,107.9958,108.0131,107.9091,107.9351,21883.0
2016-08-23 14:30:00,124.55,124.57,124.46,124.55,35484.0,107.9525,107.9698,107.8745,107.9525,35484.0
2016-08-23 15:00:00,124.56,124.81,124.53,124.58,37108.0,107.9611,108.1778,107.9351,107.9785,37108.0
2016-08-23 15:30:00,124.58,124.59,124.42,124.51,97718.0,107.9785,107.9871,107.8398,107.9178,97718.0
2016-08-24 09:30:00,124.17,124.25,123.75,124.03,34387.0,107.6231,107.6924,107.2591,107.5018,34387.0
2016-08-24 10:00:00,124.02,124.18,123.96,124.11,32992.0,107.4931,107.6318,107.4411,107.5711,32992.0
2016-08-24 10:30:00,124.06,124.21,124.0,124.17,30767.0,107.5278,107.6578,107.4758,107.6231,30767.0
2016-08-24 11:00:00,124.17,124.21,123.97,124.17,39121.0,107.6231,107.6578,107.4498,107.6231,39121.0
2016-08-24 11:30:00,124.2,124.26,124.03,124.12,32200.0,107.6491,107.7011,107.5018,107.5798,32200.0
2016-08-24 12:00:00,124.1,124.19,124.0,124.0,25477.0,107.5624,107.6404,107.4758,107.4758,25477.0
2016-08-24 12:30:00,124.0,124.15,123.99,124.13,23966.0,107.4758,107.6058,107.4671,107.5884,23966.0
2016-08-24 13:00:00,124.13,124.17,124.01,124.12,40941.0,107.5884,107.6231,107.4844,107.5798,40941.0
2016-08-24 13:30:00,124.09,124.09,123.91,123.94,26923.0,107.5538,107.5538,107.3978,107.4238,26923.0
2016-08-24 14:00:00,123.95,123.95,123.68,123.74,27741.0,107.4324,107.4324,107.1984,107.2504,27741.0
2016-08-24 14:30:00,123.73,123.81,123.58,123.8,35052.0,107.2417,107.3111,107.1117,107.3024,35052.0
2016-08-24 15:00:00,123.81,123.82,123.48,123.48,47630.0,107.3111,107.3198,107.0251,107.0251,47630.0
2016-08-24 15:30:00,123.46,123.53,123.11,123.33,174294.0,107.0077,107.0684,106.7044,106.895,174294.0
2016-08-25 09:30:00,122.56,122.85,121.98,122.8,38696.0,106.7693,107.0219,106.264,106.9784,38696.0
2016-08-25 10:00:00,122.8,123.44,122.75,123.3,54458.0,106.9784,107.5359,106.9348,107.4139,54458.0
2016-08-25 10:30:00,123.3,123.59,123.17,123.58,39750.0,107.4139,107.6666,107.3007,107.6579,39750.0
2016-08-25 11:00:00,123.58,123.81,123.58,123.63,32570.0,107.6579,107.8582,107.6579,107.7014,32570.0
2016-08-25 11:30:00,123.66,123.74,123.4,123.49,29067.0,107.7276,107.7973,107.5011,107.5795,29067.0
2016-08-25 12:00:00,123.5,123.7,123.47,123.47,25130.0,107.5882,107.7624,107.562,107.562,25130.0
2016-08-25 12:30:00,123.5,123.7,123.39,123.49,32214.0,107.5882,107.7624,107.4923,107.5795,32214.0
2016-08-25 13:00:00,123.5,123.61,123.47,123.6,38997.0,107.5882,107.684,107.562,107.6753,38997.0
2016-08-25 13:30:00,123.62,123.62,123.24,123.39,31423.0,107.6927,107.6927,107.3617,107.4923,31423.0
2016-08-25 14:00:00,123.41,123.54,123.27,123.53,27641.0,107.5098,107.623,107.3878,107.6143,27641.0
2016-08-25 14:30:00,123.54,123.56,123.35,123.45,31733.0,107.623,107.6404,107.4575,107.5446,31733.0
2016-08-25 15:00:00,123.46,123.63,123.34,123.54,50278.0,107.5533,107.7014,107.4488,107.623,50278.0
2016-08-25 15:30:00,123.52,123.57,123.35,123.55,108411.0,107.6056,107.6492,107.4575,107.6317,108411.0
2016-08-26 09:30:00,123.96,124.64,123.61,124.58,34101.0,107.9889,108.5813,107.684,108.529,34101.0
2016-08-26 10:00:00,124.57,125.0,124.01,124.88,79896.0,108.5203,108.8949,108.0325,108.7904,79896.0
2016-08-26 10:30:00,124.88,124.91,124.29,124.52,34443.0,108.7904,108.8165,108.2764,108.4768,34443.0
2016-08-26 11:00:00,124.5,124.58,124.2,124.46,33529.0,108.4593,108.529,108.198,108.4245,33529.0
2016-08-26 11:30:00,124.48,124.48,123.57,123.58,31131.0,108.4419,108.4419,107.6492,107.6579,31131.0
2016-08-26 12:00:00,123.59,123.63,123.03,123.47,28700.0,107.6666,107.7014,107.1787,107.562,28700.0
2016-08-26 12:30:00,123.46,123.64,123.28,123.38,42093.0,107.5533,107.7101,107.3965,107.4836,42093.0
2016-08-26 13:00:00,123.4,123.43,123.04,123.28,39632.0,107.5011,107.5272,107.1874,107.3965,39632.0
2016-08-26 13:30:00,123.32,123.43,123.16,123.29,21048.0,107.4314,107.5272,107.292,107.4052,21048.0
2016-08-26 14:00:00,123.24,123.41,122.78,122.81,31082.0,107.3617,107.5098,106.9609,106.9871,31082.0
2016-08-26 14:30:00,122.78,123.08,122.73,122.99,25571.0,106.9609,107.2223,106.9174,107.1439,25571.0
2016-08-26 15:00:00,123.01,123.26,122.88,123.22,42412.0,107.1613,107.3791,107.0481,107.3443,42412.0
2016-08-26 15:30:00,123.23,123.45,123.11,123.26,85525.0,107.353,107.5446,107.2484,107.3791,85525.0
2016-08-29 09:30:00,123.34,123.92,122.69,123.8,32378.0,107.4488,107.9541,106.8825,107.8495,32378.0
2016-08-29 10:00:00,123.8,124.06,123.71,123.84,26452.0,107.8495,108.076,107.7711,107.8844,26452.0
2016-08-29 10:30:00,123.87,123.99,123.72,123.92,26081.0,107.9105,108.015,107.7798,107.9541,26081.0
2016-08-29 11:00:00,123.94,124.01,123.84,123.99,35434.0,107.9715,108.0325,107.8844,108.015,35434.0
2016-08-29 11:30:00,124.02,124.27,123.87,124.07,81915.0,108.0412,108.259,107.9105,108.0847,81915.0
2016-08-29 12:00:00,124.11,124.15,123.91,124.05,21815.0,108.1196,108.1544,107.9454,108.0673,21815.0
2016-08-29 12:30:00,124.04,124.17,123.96,124.09,25868.0,108.0586,108.1719,107.9889,108.1022,25868.0
2016-08-29 13:00:00,124.09,124.3,124.03,124.14,37548.0,108.1022,108.2851,108.0499,108.1457,37548.0
2016-08-29 13:30:00,124.14,124.2,124.08,124.1,32130.0,108.1457,108.198,108.0934,108.1109,32130.0
2016-08-29 14:00:00,124.13,124.15,123.93,123.98,36188.0,108.137,108.1544,107.9628,108.0063,36188.0
2016-08-29 14:30:00,123.99,124.08,123.91,124.02,43593.0,108.015,108.0934,107.9454,108.0412,43593.0
2016-08-29 15:00:00,124.06,124.11,123.8,123.81,56314.0,108.076,108.1196,107.8495,107.8582,56314.0
2016-08-29 15:30:00,123.8,123.85,123.72,123.75,114278.0,107.8495,107.8931,107.7798,107.806,114278.0
2016-08-30 09:30:00,123.68,124.06,123.38,123.47,53428.0,107.745,108.076,107.4836,107.562,53428.0
2016-08-30 10:00:00,123.48,123.81,123.3,123.49,84879.0,107.5708,107.8582,107.4139,107.5795,84879.0
2016-08-30 10:30:00,123.49,123.62,123.23,123.33,63793.0,107.5795,107.6927,107.353,107.4401,63793.0
2016-08-30 11:00:00,123.27,123.36,123.14,123.28,46857.0,107.3878,107.4662,107.2746,107.3965,46857.0
2016-08-30 11:30:00,123.27,123.43,123.16,123.4,43019.0,107.3878,107.5272,107.292,107.5011,43019.0
2016-08-30 12:00:00,123.4,123.49,123.2,123.22,35972.0,107.5011,107.5795,107.3268,107.3443,35972.0
2016-08-30 12:30:00,123.23,123.28,123.1,123.12,42674.0,107.353,107.3965,107.2397,107.2571,42674.0
2016-08-30 13:00:00,123.1,123.2,123.03,123.15,70842.0,107.2397,107.3268,107.1787,107.2833,70842.0
2016-08-30 13:30:00,123.16,123.2,123.02,123.02,40252.0,107.292,107.3268,107.17,107.17,40252.0
2016-08-30 14:00:00,123.02,123.02,122.75,122.9,85097.0,107.17,107.17,106.9348,107.0655,85097.0
2016-08-30 14:30:00,122.89,123.0,122.79,122.9,72209.0,107.0568,107.1526,106.9697,107.0655,72209.0
2016-08-30 15:00:00,122.91,123.05,122.79,122.92,76008.0,107.0742,107.1962,106.9697,107.0829,76008.0
2016-08-30 15:30:00,122.91,123.21,122.87,123.21,215513.0,107.0742,107.3355,107.0393,107.3355,215513.0
2016-08-31 09:30:00,122.75,123.08,122.25,122.78,41443.0,106.9348,107.2223,106.4992,106.9609,41443.0
2016-08-31 10:00:00,122.85,122.96,122.5,122.85,30935.0,107.0219,107.1177,106.717,107.0219,30935.0
2016-08-31 10:30:00,122.8,122.8,122.17,122.17,64869.0,106.9784,106.9784,106.4295,106.4295,64869.0
2016-08-31 11:00:00,122.16,122.69,122.08,122.69,32988.0,106.4208,106.8825,106.3511,106.8825,32988.0
2016-08-31 11:30:00,122.67,122.67,122.43,122.46,17332.0,106.8651,106.8651,106.656,106.6822,17332.0
2016-08-31 12:00:00,122.45,122.47,122.13,122.32,44198.0,106.6735,106.6909,106.3947,106.5602,44198.0
2016-08-31 12:30:00,122.33,122.39,122.15,122.34,22291.0,106.5689,106.6212,106.4121,106.5776,22291.0
2016-08-31 13:00:00,122.31,122.41,122.11,122.39,16821.0,106.5515,106.6386,106.3773,106.6212,16821.0
2016-08-31 13:30:00,122.4,122.44,122.3,122.34,18576.0,106.6299,106.6647,106.5428,106.5776,18576.0
2016-08-31 14:00:00,122.33,122.54,122.31,122.51,32890.0,106.5689,106.7519,106.5515,106.7257,32890.0
2016-08-31 14:30:00,122.52,122.52,122.3,122.35,34221.0,106.7344,106.7344,106.5428,106.5863,34221.0
2016-08-31 15:00:00,122.31,122.68,122.31,122.6,64055.0,106.5515,106.8738,106.5515,106.8041,64055.0
2016-08-31 15:30:00,122.56,122.69,122.47,122.53,93000.0,106.7693,106.8825,106.6909,106.7432,93000.0
2016-09-01 09:30:00,122.67,123.16,122.41,122.63,34072.0,106.8651,107.292,106.6386,106.8303,34072.0
2016-09-01 10:00:00,122.56,122.67,122.0,122.03,63379.0,106.7693,106.8651,106.2814,106.3076,63379.0
2016-09-01 10:30:00,122.01,122.04,121.79,121.87,55643.0,106.2901,106.3163,106.0985,106.1682,55643.0
2016-09-01 11:00:00,121.82,121.85,121.37,121.8,63858.0,106.1246,106.1508,105.7326,106.1072,63858.0
2016-09-01 11:30:00,121.79,122.01,121.54,121.74,39967.0,106.0985,106.2901,105.8807,106.0549,39967.0
2016-09-01 12:00:00,121.73,122.26,121.67,122.21,31450.0,106.0462,106.5079,105.994,106.4644,31450.0
2016-09-01 12:30:00,122.23,122.41,122.21,122.29,19160.0,106.4818,106.6386,106.4644,106.5341,19160.0
2016-09-01 13:00:00,122.3,122.56,122.28,122.54,19450.0,106.5428,106.7693,106.5254,106.7519,19450.0
2016-09-01 13:30:00,122.55,122.63,122.45,122.52,20286.0,106.7606,106.8303,106.6735,106.7344,20286.0
2016-09-01 14:00:00,122.47,122.47,122.21,122.45,63074.0,106.6909,106.6909,106.4644,106.6735,63074.0
2016-09-01 14:30:00,122.48,122.6,122.4,122.56,20941.0,106.6996,106.8041,106.6299,106.7693,20941.0
2016-09-01 15:00:00,122.55,122.67,122.32,122.54,33150.0,106.7606,106.8651,106.5602,106.7519,33150.0
2016-09-01 15:30:00,122.53,122.88,122.46,122.86,65224.0,106.7432,107.0481,106.6822,107.0306,65224.0
2016-09-02 09:30:00,123.5,124.33,123.14,123.82,104190.0,107.5882,108.3112,107.2746,107.8669,104190.0
2016-09-02 10:00:00,123.81,123.99,123.45,123.68,52916.0,107.8582,108.015,107.5446,107.745,52916.0
2016-09-02 10:30:00,123.72,123.81,123.5,123.58,49913.0,107.7798,107.8582,107.5882,107.6579,49913.0
2016-09-02 11:00:00,123.59,123.78,123.55,123.57,61735.0,107.6666,107.8321,107.6317,107.6492,61735.0
2016-09-02 11:30:00,123.6,123.62,123.45,123.55,62101.0,107.6753,107.6927,107.5446,107.6317,62101.0
2016-09-02 12:00:00,123.55,123.58,123.3,123.39,40238.0,107.6317,107.6579,107.4139,107.4923,40238.0
2016-09-02 12:30:00,123.38,123.39,123.24,123.28,36656.0,107.4836,107.4923,107.3617,107.3965,36656.0
2016-09-02 13:00:00,123.28,123.37,123.18,123.37,35967.0,107.3965,107.4749,107.3094,107.4749,35967.0
2016-09-02 13:30:00,123.39,123.4,123.08,123.13,25345.0,107.4923,107.5011,107.2223,107.2658,25345.0
2016-09-02 14:00:00,123.15,123.36,123.09,123.32,34731.0,107.2833,107.4662,107.231,107.4314,34731.0
2016-09-02 14:30:00,123.31,123.51,123.28,123.44,47503.0,107.4227,107.5969,107.3965,107.5359,47503.0
2016-09-02 15:00:00,123.43,123.68,123.38,123.67,35276.0,107.5272,107.745,107.4836,107.7363,35276.0
2016-09-02 15:30:00,123.69,123.69,123.39,123.5,99181.0,107.7537,107.7537,107.4923,107.5882,99181.0
2016-09-06 09:30:00,123.59,123.81,122.85,123.21,68514.0,107.6666,107.8582,107.0219,107.3355,68514.0
2016-09-06 10:00:00,123.24,123.38,122.51,122.72,41491.0,107.3617,107.4836,106.7257,106.9087,41491.0
2016-09-06 10:30:00,122.71,122.8,122.23,122.44,37093.0,106.9,106.9784,106.4818,106.6647,37093.0
2016-09-06 11:00:00,122.45,122.82,122.43,122.73,33866.0,106.6735,106.9958,106.656,106.9174,33866.0
2016-09-06 11:30:00,122.76,123.07,122.71,123.05,33656.0,106.9435,107.2136,106.9,107.1962,33656.0
2016-09-06 12:00:00,123.05,123.11,122.79,122.89,15660.0,107.1962,107.2484,106.9697,107.0568,15660.0
2016-09-06 12:30:00,122.88,123.04,122.79,122.83,18351.0,107.0481,107.1874,106.9697,107.0045,18351.0
2016-09-06 13:00:00,122.85,122.86,122.69,122.85,16385.0,107.0219,107.0306,106.8825,107.0219,16385.0
2016-09-06 13:30:00,122.86,122.96,122.72,122.93,21919.0,107.0306,107.1177,106.9087,107.0916,21919.0
2016-09-06 14:00:00,122.91,122.92,122.75,122.75,39196.0,107.0742,107.0829,106.9348,106.9348,39196.0
2016-09-06 14:30:00,122.76,122.94,122.75,122.93,40886.0,106.9435,107.1003,106.9348,107.0916,40886.0
2016-09-06 15:00:00,122.93,122.93,122.68,122.76,62661.0,107.0916,107.0916,106.8738,106.9435,62661.0
2016-09-06 15:30:00,122.76,123.21,122.67,123.21,153933.0,106.9435,107.3355,106.8651,107.3355,153933.0
2016-09-07 09:30:00,123.07,123.72,122.95,123.69,41747.0,107.2136,107.7798,107.109,107.7537,41747.0
2016-09-07 10:00:00,123.7,124.29,123.56,124.25,81539.0,107.7624,108.2764,107.6404,108.2415,81539.0
2016-09-07 10:30:00,124.24,124.3,123.86,123.9,73855.0,108.2328,108.2851,107.9018,107.9366,73855.0
2016-09-07 11:00:00,123.89,123.95,123.65,123.65,54130.0,107.9279,107.9802,107.7188,107.7188,54130.0
2016-09-07 11:30:00,123.63,124.01,123.63,124.01,40930.0,107.7014,108.0325,107.7014,108.0325,40930.0
2016-09-07 12:00:00,124.01,124.07,123.68,123.8,61347.0,108.0325,108.0847,107.745,107.8495,61347.0
2016-09-07 12:30:00,123.82,124.15,123.75,124.06,44758.0,107.8669,108.1544,107.806,108.076,44758.0
2016-09-07 13:00:00,124.05,124.24,123.95,124.12,37981.0,108.0673,108.2328,107.9802,108.1283,37981.0
2016-09-07 13:30:00,124.11,124.24,124.1,124.1,39038.0,108.1196,108.2328,108.1109,108.1109,39038.0
2016-09-07 14:00:00,124.11,124.32,124.07,124.2,33768.0,108.1196,108.3025,108.0847,108.198,33768.0
2016-09-07 14:30:00,124.17,124.23,124.08,124.15,33896.0,108.1719,108.2241,108.0934,108.1544,33896.0
2016-09-07 15:00:00,124.16,124.27,124.07,124.09,46013.0,108.1631,108.259,108.0847,108.1022,46013.0
2016-09-07 15:30:00,124.09,124.14,123.98,124.13,109587.0,108.1022,108.1457,108.0063,108.137,109587.0
2016-09-08 09:30:00,124.03,124.2,123.37,123.57,49704.0,108.0499,108.198,107.4749,107.6492,49704.0
2016-09-08 10:00:00,123.61,123.69,123.46,123.66,90069.0,107.684,107.7537,107.5533,107.7276,90069.0
2016-09-08 10:30:00,123.71,124.3,123.7,124.28,48497.0,107.7711,108.2851,107.7624,108.2677,48497.0
2016-09-08 11:00:00,124.3,124.81,124.3,124.73,74779.0,108.2851,108.7294,108.2851,108.6597,74779.0
2016-09-08 11:30:00,124.73,124.73,124.21,124.33,28076.0,108.6597,108.6597,108.2067,108.3112,28076.0
2016-09-08 12:00:00,124.37,124.64,124.37,124.41,21270.0,108.3461,108.5813,108.3461,108.3809,21270.0
2016-09-08 12:30:00,124.38,124.71,124.3,124.67,21327.0,108.3548,108.6423,108.2851,108.6074,21327.0
2016-09-08 13:00:00,124.68,124.7,124.44,124.46,24523.0,108.6161,108.6336,108.4071,108.4245,24523.0
2016-09-08 13:30:00,124.47,124.57,124.38,124.4,34614.0,108.4332,108.5203,108.3548,108.3722,34614.0
2016-09-08 14:00:00,124.38,124.49,124.3,124.49,34158.0,108.3548,108.4506,108.2851,108.4506,34158.0
2016-09-08 14:30:00,124.47,124.64,124.43,124.61,39850.0,108.4332,108.5813,108.3984,108.5552,39850.0
2016-09-08 15:00:00,124.62,124.67,124.3,124.32,60589.0,108.5639,108.6074,108.2851,108.3025,60589.0
2016-09-08 15:30:00,124.29,124.49,124.23,124.34,129059.0,108.2764,108.4506,108.2241,108.3199,129059.0
2016-09-09 09:30:00,123.06,123.87,122.34,122.85,90449.0,107.2049,107.9105,106.5776,107.0219,90449.0
2016-09-09 10:00:00,122.91,123.24,122.64,122.69,57509.0,107.0742,107.3617,106.839,106.8825,57509.0
2016-09-09 10:30:00,122.64,122.66,122.18,122.43,55633.0,106.839,106.8564,106.4382,106.656,55633.0
2016-09-09 11:00:00,122.49,122.79,122.39,122.59,48521.0,106.7083,106.9697,106.6212,106.7954,48521.0
2016-09-09 11:30:00,122.63,122.66,121.97,122.07,86002.0,106.8303,106.8564,106.2553,106.3424,86002.0
2016-09-09 12:00:00,122.07,122.28,121.98,122.13,34129.0,106.3424,106.5254,106.264,106.3947,34129.0
2016-09-09 12:30:00,122.07,122.09,121.93,121.97,21757.0,106.3424,106.3598,106.2205,106.2553,21757.0
2016-09-09 13:00:00,121.99,122.01,121.37,121.62,30411.0,106.2727,106.2901,105.7326,105.9504,30411.0
2016-09-09 13:30:00,121.64,121.69,121.32,121.62,41464.0,105.9678,106.0114,105.689,105.9504,41464.0
2016-09-09 14:00:00,121.6,121.72,121.03,121.72,38798.0,105.933,106.0375,105.4364,106.0375,38798.0
2016-09-09 14:30:00,121.69,121.74,121.23,121.58,39710.0,106.0114,106.0549,105.6106,105.9155,39710.0
2016-09-09 15:00:00,121.54,121.64,121.13,121.52,67416.0,105.8807,105.9678,105.5235,105.8633,67416.0
2016-09-09 15:30:00,121.52,121.54,120.77,120.79,153260.0,105.8633,105.8807,105.2099,105.2273,153260.0
2016-09-12 09:30:00,119.88,120.84,119.25,120.72,49410.0,104.4346,105.2709,103.8857,105.1664,49410.0
2016-09-12 10:00:00,120.77,121.18,120.69,121.16,23936.0,105.2099,105.5671,105.1402,105.5497,23936.0
2016-09-12 10:30:00,121.16,121.16,120.53,121.03,35724.0,105.5497,105.5497,105.0008,105.4364,35724.0
2016-09-12 11:00:00,121.01,121.32,120.81,121.22,25501.0,105.419,105.689,105.2448,105.6019,25501.0
2016-09-12 11:30:00,121.21,121.35,120.95,121.16,15030.0,105.5932,105.7152,105.3667,105.5497,15030.0
2016-09-12 12:00:00,121.2,121.21,121.01,121.16,15456.0,105.5845,105.5932,105.419,105.5497,15456.0
2016-09-12 12:30:00,121.18,121.59,121.12,121.47,14614.0,105.5671,105.9243,105.5148,105.8197,14614.0
2016-09-12 13:00:00,121.52,122.22,121.35,121.35,61455.0,105.8633,106.4731,105.7152,105.7152,61455.0
2016-09-12 13:30:00,121.41,122.25,121.17,122.17,58749.0,105.7675,106.4992,105.5584,106.4295,58749.0
2016-09-12 14:00:00,122.21,122.73,122.15,122.48,45481.0,106.4644,106.9174,106.4121,106.6996,45481.0
2016-09-12 14:30:00,122.52,123.01,122.52,122.99,41554.0,106.7344,107.1613,106.7344,107.1439,41554.0
2016-09-12 15:00:00,123.02,123.26,122.91,123.1,85686.0,107.17,107.3791,107.0742,107.2397,85686.0
2016-09-12 15:30:00,123.09,123.22,122.77,122.84,186815.0,107.231,107.3443,106.9522,107.0132,186815.0
2016-09-13 09:30:00,121.28,121.98,120.98,121.36,46979.0,105.6542,106.264,105.3929,105.7239,46979.0
2016-09-13 10:00:00,121.3,121.42,120.93,121.18,34485.0,105.6716,105.7762,105.3493,105.5671,34485.0
2016-09-13 10:30:00,121.15,121.67,120.98,121.13,17007.0,105.541,105.994,105.3929,105.5235,17007.0
2016-09-13 11:00:00,121.18,121.29,120.85,121.05,15427.0,105.5671,105.6629,105.2796,105.4538,15427.0
2016-09-13 11:30:00,121.03,121.3,120.77,121.17,26603.0,105.4364,105.6716,105.2099,105.5584,26603.0
2016-09-13 12:00:00,121.27,121.65,121.15,121.16,22516.0,105.6455,105.9765,105.541,105.5497,22516.0
2016-09-13 12:30:00,121.12,121.32,120.7,120.82,23575.0,105.5148,105.689,105.1489,105.2535,23575.0
2016-09-13 13:00:00,120.82,121.51,120.62,121.46,37622.0,105.2535,105.8546,105.0792,105.811,37622.0
2016-09-13 13:30:00,121.63,121.75,120.83,120.97,27220.0,105.9591,106.0636,105.2622,105.3841,27220.0
2016-09-13 14:00:00,120.89,121.17,120.85,120.88,12650.0,105.3144,105.5584,105.2796,105.3057,12650.0
2016-09-13 14:30:00,120.83,121.24,120.64,120.83,27629.0,105.2622,105.6194,105.0967,105.2622,27629.0
2016-09-13 15:00:00,120.76,121.2,120.5,121.14,42600.0,105.2012,105.5845,104.9747,105.5322,42600.0
2016-09-13 15:30:00,121.17,121.29,120.62,120.81,93251.0,105.5584,105.6629,105.0792,105.2448,93251.0
2016-09-14 09:30:00,120.76,121.27,120.63,121.01,43052.0,105.2012,105.6455,105.0879,105.419,43052.0
2016-09-14 10:00:00,121.03,121.57,120.96,121.46,16430.0,105.4364,105.9068,105.3754,105.811,16430.0
2016-09-14 10:30:00,121.61,121.83,120.82,120.92,36737.0,105.9417,106.1333,105.2535,105.3406,36737.0
2016-09-14 11:00:00,120.87,121.37,120.66,121.18,24004.0,105.297,105.7326,105.1141,105.5671,24004.0
2016-09-14 11:30:00,121.17,121.23,120.88,121.17,20533.0,105.5584,105.6106,105.3057,105.5584,20533.0
2016-09-14 12:00:00,121.17,121.27,120.99,121.22,29524.0,105.5584,105.6455,105.4016,105.6019,29524.0
2016-09-14 12:30:00,121.24,121.26,120.87,121.0,8576.0,105.6194,105.6368,105.297,105.4103,8576.0
2016-09-14 13:00:00,121.1,121.32,121.09,121.22,11708.0,105.4974,105.689,105.4887,105.6019,11708.0
2016-09-14 13:30:00,121.2,121.31,120.82,120.9,21652.0,105.5845,105.6803,105.2535,105.3232,21652.0
2016-09-14 14:00:00,120.97,121.13,120.44,120.85,21457.0,105.3841,105.5235,104.9224,105.2796,21457.0
2016-09-14 14:30:00,120.85,121.12,120.75,121.0,15352.0,105.2796,105.5148,105.1925,105.4103,15352.0
2016-09-14 15:00:00,121.01,121.04,120.46,120.46,23425.0,105.419,105.4451,104.9399,104.9399,23425.0
2016-09-14 15:30:00,120.51,120.92,120.48,120.86,82247.0,104.9834,105.3406,104.9573,105.2883,82247.0
2016-09-15 09:30:00,120.98,121.24,120.17,120.94,142223.0,105.3929,105.6194,104.6872,105.358,142223.0
2016-09-15 10:00:00,121.05,121.67,120.75,121.5,90325.0,105.4538,105.994,105.1925,105.8459,90325.0
2016-09-15 10:30:00,121.52,122.17,121.38,122.17,57698.0,105.8633,106.4295,105.7413,106.4295,57698.0
2016-09-15 11:00:00,122.17,122.4,121.83,122.36,71304.0,106.4295,106.6299,106.1333,106.5951,71304.0
2016-09-15 11:30:00,122.43,122.51,122.09,122.09,34669.0,106.656,106.7257,106.3598,106.3598,34669.0
2016-09-15 12:00:00,122.13,122.45,122.13,122.26,29167.0,106.3947,106.6735,106.3947,106.5079,29167.0
2016-09-15 12:30:00,122.28,122.36,122.03,122.23,25669.0,106.5254,106.5951,106.3076,106.4818,25669.0
2016-09-15 13:00:00,122.22,122.46,122.15,122.31,22443.0,106.4731,106.6822,106.4121,106.5515,22443.0
2016-09-15 13:30:00,122.37,122.74,122.36,122.7,29039.0,106.6038,106.9261,106.5951,106.8912,29039.0
2016-09-15 14:00:00,122.75,123.03,122.69,122.93,28095.0,106.9348,107.1787,106.8825,107.0916,28095.0
2016-09-15 14:30:00,122.93,122.97,122.77,122.89,33085.0,107.0916,107.1265,106.9522,107.0568,33085.0
2016-09-15 15:00:00,122.89,123.02,122.59,122.78,45452.0,107.0568,107.17,106.7954,106.9609,45452.0
2016-09-15 15:30:00,122.82,122.89,122.53,122.58,140353.0,106.9958,107.0568,106.7432,106.7867,140353.0
2016-09-16 09:30:00,121.6,121.89,121.04,121.44,185116.0,105.933,106.1856,105.4451,105.7936,185116.0
2016-09-16 10:00:00,121.44,121.52,121.05,121.3,26812.0,105.7936,105.8633,105.4538,105.6716,26812.0
2016-09-16 10:30:00,121.31,121.56,121.15,121.33,42601.0,105.6803,105.8981,105.541,105.6978,42601.0
2016-09-16 11:00:00,121.32,121.37,120.87,120.95,33607.0,105.689,105.7326,105.297,105.3667,33607.0
2016-09-16 11:30:00,120.96,121.46,120.86,121.28,24325.0,105.3754,105.811,105.2883,105.6542,24325.0
2016-09-16 12:00:00,121.27,121.52,121.19,121.24,39012.0,105.6455,105.8633,105.5758,105.6194,39012.0
2016-09-16 12:30:00,121.27,121.48,121.16,121.24,60582.0,105.6455,105.8284,105.5497,105.6194,60582.0
2016-09-16 13:00:00,121.25,121.34,121.19,121.28,19167.0,105.6281,105.7065,105.5758,105.6542,19167.0
2016-09-16 13:30:00,121.29,121.34,121.02,121.3,35865.0,105.6629,105.7065,105.4277,105.6716,35865.0
2016-09-16 14:00:00,121.3,121.42,121.18,121.39,31607.0,105.6716,105.7762,105.5671,105.75,31607.0
2016-09-16 14:30:00,121.4,121.58,121.35,121.37,32948.0,105.7587,105.9155,105.7152,105.7326,32948.0
2016-09-16 15:00:00,121.37,121.62,121.31,121.47,48204.0,105.7326,105.9504,105.6803,105.8197,48204.0
2016-09-16 15:30:00,121.48,121.72,121.48,121.52,150639.0,105.8284,106.0375,105.8284,105.8633,150639.0
2016-09-19 09:30:00,122.22,123.3,121.95,123.23,25867.0,106.4731,107.4139,106.2379,107.353,25867.0
2016-09-19 10:00:00,123.24,123.33,123.1,123.16,12660.0,107.3617,107.4401,107.2397,107.292,12660.0
2016-09-19 10:30:00,123.15,123.18,122.9,123.05,14116.0,107.2833,107.3094,107.0655,107.1962,14116.0
2016-09-19 11:00:00,123.07,123.19,122.85,123.0,32132.0,107.2136,107.3181,107.0219,107.1526,32132.0
2016-09-19 11:30:00,123.0,123.33,122.96,123.25,45658.0,107.1526,107.4401,107.1177,107.3704,45658.0
2016-09-19 12:00:00,123.24,123.28,122.63,122.67,29928.0,107.3617,107.3965,106.8303,106.8651,29928.0
2016-09-19 12:30:00,122.66,122.74,122.5,122.55,34988.0,106.8564,106.9261,106.717,106.7606,34988.0
2016-09-19 13:00:00,122.5,122.61,122.44,122.44,12091.0,106.717,106.8128,106.6647,106.6647,12091.0
2016-09-19 13:30:00,122.47,122.47,121.96,122.39,19339.0,106.6909,106.6909,106.2466,106.6212,19339.0
2016-09-19 14:00:00,122.38,122.61,122.36,122.56,20589.0,106.6125,106.8128,106.5951,106.7693,20589.0
2016-09-19 14:30:00,122.56,122.89,122.56,122.83,17464.0,106.7693,107.0568,106.7693,107.0045,17464.0
2016-09-19 15:00:00,122.8,122.83,122.38,122.43,29032.0,106.9784,107.0045,106.6125,106.656,29032.0
2016-09-19 15:30:00,122.42,122.6,122.24,122.39,120458.0,106.6473,106.8041,106.4905,106.6212,120458.0
2016-09-20 09:30:00,123.1,123.59,122.86,123.44,62384.0,107.2397,107.6666,107.0306,107.5359,62384.0
2016-09-20 10:00:00,123.41,123.58,123.17,123.27,54837.0,107.5098,107.6579,107.3007,107.3878,54837.0
2016-09-20 10:30:00,123.27,123.35,122.67,122.67,57203.0,107.3878,107.4575,106.8651,106.8651,57203.0
2016-09-20 11:00:00,122.72,123.07,122.71,122.86,40334.0,106.9087,107.2136,106.9,107.0306,40334.0
2016-09-20 11:30:00,122.82,122.94,122.68,122.69,47688.0,106.9958,107.1003,106.8738,106.8825,47688.0
2016-09-20 12:00:00,122.73,122.8,122.51,122.75,16958.0,106.9174,106.9784,106.7257,106.9348,16958.0
2016-09-20 12:30:00,122.75,122.76,122.29,122.32,45832.0,106.9348,106.9435,106.5341,106.5602,45832.0
2016-09-20 13:00:00,122.35,122.35,122.17,122.25,14116.0,106.5863,106.5863,106.4295,106.4992,14116.0
2016-09-20 13:30:00,122.27,122.49,122.17,122.45,16561.0,106.5166,106.7083,106.4295,106.6735,16561.0
2016-09-20 14:00:00,122.43,122.52,122.22,122.27,20202.0,106.656,106.7344,106.4731,106.5166,20202.0
2016-09-20 14:30:00,122.26,122.49,122.26,122.44,20820.0,106.5079,106.7083,106.5079,106.6647,20820.0
2016-09-20 15:00:00,122.43,122.55,122.37,122.45,29979.0,106.656,106.7606,106.6038,106.6735,29979.0
2016-09-20 15:30:00,122.45,122.46,122.02,122.03,94397.0,106.6735,106.6822,106.2989,106.3076,94397.0
2016-09-21 09:30:00,122.83,123.38,122.79,123.2,24523.0,107.0045,107.4836,106.9697,107.3268,24523.0
2016-09-21 10:00:00,123.2,123.27,123.11,123.17,14602.0,107.3268,107.3878,107.2484,107.3007,14602.0
2016-09-21 10:30:00,123.21,123.38,122.95,122.95,14822.0,107.3355,107.4836,107.109,107.109,14822.0
2016-09-21 11:00:00,122.96,123.3,122.91,123.3,14474.0,107.1177,107.4139,107.0742,107.4139,14474.0
2016-09-21 11:30:00,123.25,123.29,123.04,123.2,12525.0,107.3704,107.4052,107.1874,107.3268,12525.0
2016-09-21 12:00:00,123.22,123.27,122.46,122.49,15337.0,107.3443,107.3878,106.6822,106.7083,15337.0
2016-09-21 12:30:00,122.51,122.77,122.42,122.74,14345.0,106.7257,106.9522,106.6473,106.9261,14345.0
2016-09-21 13:00:00,122.74,122.84,122.43,122.45,20226.0,106.9261,107.0132,106.656,106.6735,20226.0
2016-09-21 13:30:00,122.43,122.57,122.28,122.41,35788.0,106.656,106.778,106.5254,106.6386,35788.0
2016-09-21 14:00:00,122.43,123.15,122.33,122.5,63198.0,106.656,107.2833,106.5689,106.717,63198.0
2016-09-21 14:30:00,122.54,123.13,122.43,123.06,42014.0,106.7519,107.2658,106.656,107.2049,42014.0
2016-09-21 15:00:00,123.04,123.27,122.85,123.17,84873.0,107.1874,107.3878,107.0219,107.3007,84873.0
2016-09-21 15:30:00,123.18,123.66,123.18,123.46,190530.0,107.3094,107.7276,107.3094,107.5533,190530.0
2016-09-22 09:30:00,124.0,124.87,123.98,124.45,47675.0,108.0238,108.7817,108.0063,108.4158,47675.0
2016-09-22 10:00:00,124.46,124.65,124.31,124.63,22996.0,108.4245,108.59,108.2938,108.5726,22996.0
2016-09-22 10:30:00,124.6,124.69,124.43,124.51,28798.0,108.5464,108.6249,108.3984,108.468,28798.0
2016-09-22 11:00:00,124.5,124.54,124.16,124.17,12788.0,108.4593,108.4942,108.1631,108.1719,12788.0
2016-09-22 11:30:00,124.25,124.31,123.87,123.9,17810.0,108.2415,108.2938,107.9105,107.9366,17810.0
2016-09-22 12:00:00,123.9,123.97,123.67,123.9,22206.0,107.9366,107.9976,107.7363,107.9366,22206.0
2016-09-22 12:30:00,123.88,123.96,123.79,123.91,38185.0,107.9192,107.9889,107.8408,107.9454,38185.0
2016-09-22 13:00:00,123.91,124.07,123.89,123.92,43995.0,107.9454,108.0847,107.9279,107.9541,43995.0
2016-09-22 13:30:00,123.94,123.99,123.83,123.9,29518.0,107.9715,108.015,107.8757,107.9366,29518.0
2016-09-22 14:00:00,123.91,124.0,123.67,123.91,35702.0,107.9454,108.0238,107.7363,107.9454,35702.0
2016-09-22 14:30:00,123.9,123.97,123.8,123.96,27863.0,107.9366,107.9976,107.8495,107.9889,27863.0
2016-09-22 15:00:00,123.96,124.0,123.86,123.93,52933.0,107.9889,108.0238,107.9018,107.9628,52933.0
2016-09-22 15:30:00,123.93,124.09,123.92,123.97,134656.0,107.9628,108.1022,107.9541,107.9976,134656.0
2016-09-23 09:30:00,123.75,123.75,122.95,123.06,28071.0,107.806,107.806,107.109,107.2049,28071.0
2016-09-23 10:00:00,123.01,123.4,123.01,123.01,19149.0,107.1613,107.5011,107.1613,107.1613,19149.0
2016-09-23 10:30:00,123.0,123.1,122.73,122.89,22819.0,107.1526,107.2397,106.9174,107.0568,22819.0
2016-09-23 11:00:00,122.91,122.96,122.38,122.42,44319.0,107.0742,107.1177,106.6125,106.6473,44319.0
2016-09-23 11:30:00,122.43,122.71,122.18,122.23,32125.0,106.656,106.9,106.4382,106.4818,32125.0
2016-09-23 12:00:00,122.21,122.41,122.18,122.37,29089.0,106.4644,106.6386,106.4382,106.6038,29089.0
2016-09-23 12:30:00,122.4,122.41,122.15,122.16,8396.0,106.6299,106.6386,106.4121,106.4208,8396.0
2016-09-23 13:00:00,122.1,122.23,122.03,122.16,9649.0,106.3686,106.4818,106.3076,106.4208,9649.0
2016-09-23 13:30:00,122.17,122.27,121.88,121.89,21826.0,106.4295,106.5166,106.1769,106.1856,21826.0
2016-09-23 14:00:00,121.87,122.22,121.87,122.18,54727.0,106.1682,106.4731,106.1682,106.4382,54727.0
2016-09-23 14:30:00,122.17,122.2,121.96,122.11,32217.0,106.4295,106.4557,106.2466,106.3773,32217.0
2016-09-23 15:00:00,122.1,122.28,122.04,122.22,28868.0,106.3686,106.5254,106.3163,106.4731,28868.0
2016-09-23 15:30:00,122.22,122.33,121.8,121.93,125525.0,106.4731,106.5689,106.1072,106.2205,125525.0
2016-09-26 09:30:00,121.17,121.4,120.57,120.93,68434.0,105.5584,105.7587,105.0357,105.3493,68434.0
2016-09-26 10:00:00,120.98,121.69,120.95,121.62,56469.0,105.3929,106.0114,105.3667,105.9504,56469.0
2016-09-26 10:30:00,121.62,122.0,121.6,121.85,51623.0,105.9504,106.2814,105.933,106.1508,51623.0
2016-09-26 11:00:00,121.85,122.1,121.65,121.67,34848.0,106.1508,106.3686,105.9765,105.994,34848.0
2016-09-26 11:30:00,121.7,121.76,121.48,121.61,34188.0,106.0201,106.0724,105.8284,105.9417,34188.0
2016-09-26 12:00:00,121.61,121.92,121.53,121.89,35166.0,105.9417,106.2117,105.872,106.1856,35166.0
2016-09-26 12:30:00,121.88,122.04,121.68,121.95,24090.0,106.1769,106.3163,106.0027,106.2379,24090.0
2016-09-26 13:00:00,121.94,121.94,121.6,121.64,25987.0,106.2292,106.2292,105.933,105.9678,25987.0
2016-09-26 13:30:00,121.62,121.7,121.41,121.64,25477.0,105.9504,106.0201,105.7675,105.9678,25477.0
2016-09-26 14:00:00,121.63,121.64,121.41,121.48,28511.0,105.9591,105.9678,105.7675,105.8284,28511.0
2016-09-26 14:30:00,121.5,121.5,121.21,121.26,39753.0,105.8459,105.8459,105.5932,105.6368,39753.0
2016-09-26 15:00:00,121.26,121.45,121.2,121.38,77715.0,105.6368,105.8023,105.5845,105.7413,77715.0
2016-09-26 15:30:00,121.39,121.47,121.25,121.35,163063.0,105.75,105.8197,105.6281,105.7152,163063.0
2016-09-27 09:30:00,120.91,121.43,120.6,121.36,48882.0,105.3319,105.7849,105.0618,105.7239,48882.0
2016-09-27 10:00:00,121.39,122.0,121.38,121.77,49906.0,105.75,106.2814,105.7413,106.0811,49906.0
2016-09-27 10:30:00,121.74,121.92,121.45,121.52,30471.0,106.0549,106.2117,105.8023,105.8633,30471.0
2016-09-27 11:00:00,121.52,122.34,121.41,122.34,43846.0,105.8633,106.5776,105.7675,106.5776,43846.0
2016-09-27 11:30:00,122.28,122.33,122.05,122.19,21750.0,106.5254,106.5689,106.325,106.447,21750.0
2016-09-27 12:00:00,122.15,122.55,122.06,122.47,18251.0,106.4121,106.7606,106.3337,106.6909,18251.0
2016-09-27 12:30:00,122.48,122.72,122.35,122.72,13583.0,106.6996,106.9087,106.5863,106.9087,13583.0
2016-09-27 13:00:00,122.67,122.87,122.67,122.85,25931.0,106.8651,107.0393,106.8651,107.0219,25931.0
2016-09-27 13:30:00,122.85,122.93,122.58,122.58,30505.0,107.0219,107.0916,106.7867,106.7867,30505.0
2016-09-27 14:00:00,122.61,122.67,122.49,122.56,29526.0,106.8128,106.8651,106.7083,106.7693,29526.0
2016-09-27 14:30:00,122.56,122.59,122.46,122.54,21455.0,106.7693,106.7954,106.6822,106.7519,21455.0
2016-09-27 15:00:00,122.55,122.81,122.54,122.62,49423.0,106.7606,106.9871,106.7519,106.8216,49423.0
2016-09-27 15:30:00,122.62,122.73,122.51,122.7,126482.0,106.8216,106.9174,106.7257,106.8912,126482.0
2016-09-28 09:30:00,123.25,123.83,123.05,123.78,30410.0,107.3704,107.8757,107.1962,107.8321,30410.0
2016-09-28 10:00:00,123.8,123.94,123.29,123.65,56679.0,107.8495,107.9715,107.4052,107.7188,56679.0
2016-09-28 10:30:00,123.67,123.74,123.0,123.01,29202.0,107.7363,107.7973,107.1526,107.1613,29202.0
2016-09-28 11:00:00,123.07,123.39,122.84,123.21,27692.0,107.2136,107.4923,107.0132,107.3355,27692.0
2016-09-28 11:30:00,123.2,123.26,123.05,123.11,27405.0,107.3268,107.3791,107.1962,107.2484,27405.0
2016-09-28 12:00:00,123.11,123.14,122.95,123.07,38994.0,107.2484,107.2746,107.109,107.2136,38994.0
2016-09-28 12:30:00,123.07,123.3,122.99,123.18,28319.0,107.2136,107.4139,107.1439,107.3094,28319.0
2016-09-28 13:00:00,123.16,123.21,123.0,123.19,45615.0,107.292,107.3355,107.1526,107.3181,45615.0
2016-09-28 13:30:00,123.2,123.47,123.2,123.35,31363.0,107.3268,107.562,107.3268,107.4575,31363.0
2016-09-28 14:00:00,123.35,124.54,123.22,124.43,84382.0,107.4575,108.4942,107.3443,108.3984,84382.0
2016-09-28 14:30:00,124.45,124.58,124.27,124.48,48648.0,108.4158,108.529,108.259,108.4419,48648.0
2016-09-28 15:00:00,124.5,124.7,124.45,124.5,52788.0,108.4593,108.6336,108.4158,108.4593,52788.0
2016-09-28 15:30:00,124.51,124.92,124.38,124.78,94678.0,108.468,108.8252,108.3548,108.7033,94678.0
2016-09-29 09:30:00,124.2,124.95,123.51,124.93,38719.0,108.198,108.8514,107.5969,108.8339,38719.0
2016-09-29 10:00:00,124.95,125.29,124.64,125.11,91463.0,108.8514,109.1475,108.5813,108.9907,91463.0
2016-09-29 10:30:00,125.11,125.32,124.98,125.04,27442.0,108.9907,109.1737,108.8775,108.9298,27442.0
2016-09-29 11:00:00,125.0,125.0,124.4,124.82,31699.0,108.8949,108.8949,108.3722,108.7381,31699.0
2016-09-29 11:30:00,124.8,125.34,124.8,125.33,57536.0,108.7207,109.1911,108.7207,109.1824,57536.0
2016-09-29 12:00:00,125.31,125.67,125.2,125.56,36662.0,109.165,109.4786,109.0691,109.3828,36662.0
2016-09-29 12:30:00,125.54,125.54,124.22,124.4,46445.0,109.3653,109.3653,108.2154,108.3722,46445.0
2016-09-29 13:00:00,124.4,124.49,124.01,124.34,43907.0,108.3722,108.4506,108.0325,108.3199,43907.0
2016-09-29 13:30:00,124.34,124.49,123.73,123.84,27238.0,108.3199,108.4506,107.7885,107.8844,27238.0
2016-09-29 14:00:00,123.84,124.62,123.76,124.62,24807.0,107.8844,108.5639,107.8147,108.5639,24807.0
2016-09-29 14:30:00,124.61,124.8,124.42,124.46,29873.0,108.5552,108.7207,108.3896,108.4245,29873.0
2016-09-29 15:00:00,124.45,124.64,124.17,124.51,42925.0,108.4158,108.5813,108.1719,108.468,42925.0
2016-09-29 15:30:00,124.51,124.62,123.99,123.99,118574.0,108.468,108.5639,108.015,108.015,118574.0
2016-09-30 09:30:00,124.36,125.65,124.36,125.31,99112.0,108.3374,109.4612,108.3374,109.165,99112.0
2016-09-30 10:00:00,125.33,125.86,125.28,125.85,64135.0,109.1824,109.6441,109.1388,109.6354,64135.0
2016-09-30 10:30:00,125.86,125.95,125.57,125.89,86692.0,109.6441,109.7225,109.3915,109.6702,86692.0
2016-09-30 11:00:00,125.91,126.59,125.88,126.43,88682.0,109.6877,110.2801,109.6615,110.1407,88682.0
2016-09-30 11:30:00,126.45,126.49,126.03,126.1,54241.0,110.1581,110.1929,109.7922,109.8532,54241.0
2016-09-30 12:00:00,126.07,126.31,126.06,126.23,41791.0,109.8271,110.0361,109.8183,109.9664,41791.0
2016-09-30 12:30:00,126.22,126.5,125.97,125.98,49488.0,109.9577,110.2017,109.7399,109.7486,49488.0
2016-09-30 13:00:00,125.95,126.09,125.82,125.92,54111.0,109.7225,109.8445,109.6093,109.6964,54111.0
2016-09-30 13:30:00,125.94,126.21,125.84,126.05,47229.0,109.7138,109.949,109.6267,109.8096,47229.0
2016-09-30 14:00:00,126.02,126.05,125.82,126.05,49202.0,109.7835,109.8096,109.6093,109.8096,49202.0
2016-09-30 14:30:00,126.05,126.23,126.03,126.16,47267.0,109.8096,109.9664,109.7922,109.9055,47267.0
2016-09-30 15:00:00,126.18,126.3,126.08,126.09,53879.0,109.9229,110.0274,109.8358,109.8445,53879.0
2016-09-30 15:30:00,126.1,126.12,125.5,125.52,362676.0,109.8532,109.8706,109.3305,109.3479,362676.0
2016-10-03 09:30:00,125.35,125.89,124.72,125.04,49441.0,109.1998,109.6702,108.651,108.9298,49441.0
2016-10-03 10:00:00,125.16,125.79,125.1,125.49,70465.0,109.0343,109.5831,108.982,109.3218,70465.0
2016-10-03 10:30:00,125.54,126.08,125.47,126.0,69976.0,109.3653,109.8358,109.3044,109.7661,69976.0
2016-10-03 11:00:00,126.02,126.02,125.61,125.61,62382.0,109.7835,109.7835,109.4263,109.4263,62382.0
2016-10-03 11:30:00,125.56,125.64,125.08,125.38,42156.0,109.3828,109.4525,108.9646,109.226,42156.0
2016-10-03 12:00:00,125.34,125.49,124.9,125.08,44673.0,109.1911,109.3218,108.8078,108.9646,44673.0
2016-10-03 12:30:00,125.07,125.13,124.76,124.96,29042.0,108.9559,109.0082,108.6858,108.8601,29042.0
2016-10-03 13:00:00,125.01,125.02,124.58,124.74,43004.0,108.9036,108.9123,108.529,108.6684,43004.0
2016-10-03 13:30:00,124.73,124.81,124.54,124.63,50143.0,108.6597,108.7294,108.4942,108.5726,50143.0
2016-10-03 14:00:00,124.64,124.8,124.49,124.51,93325.0,108.5813,108.7207,108.4506,108.468,93325.0
2016-10-03 14:30:00,124.52,124.74,124.19,124.51,106429.0,108.4768,108.6684,108.1893,108.468,106429.0
2016-10-03 15:00:00,124.51,124.62,124.37,124.48,102209.0,108.468,108.5639,108.3461,108.4419,102209.0
2016-10-03 15:30:00,124.47,124.79,124.47,124.69,186233.0,108.4332,108.712,108.4332,108.6249,186233.0
2016-10-04 09:30:00,124.31,124.77,123.46,124.47,447786.0,108.2938,108.6945,107.5533,108.4332,447786.0
2016-10-04 10:00:00,124.46,124.49,123.25,123.88,266716.0,108.4245,108.4506,107.3704,107.9192,266716.0
2016-10-04 10:30:00,123.94,124.48,123.93,124.3,198450.0,107.9715,108.4419,107.9628,108.2851,198450.0
2016-10-04 11:00:00,124.29,124.35,123.4,123.87,227440.0,108.2764,108.3287,107.5011,107.9105,227440.0
2016-10-04 11:30:00,123.91,124.45,123.64,124.14,313201.0,107.9454,108.4158,107.7101,108.1457,313201.0
2016-10-04 12:00:00,124.11,124.43,124.07,124.31,171681.0,108.1196,108.3984,108.0847,108.2938,171681.0
2016-10-04 12:30:00,124.31,124.39,123.8,123.97,99250.0,108.2938,108.3635,107.8495,107.9976,99250.0
2016-10-04 13:00:00,123.95,123.98,123.31,123.52,105474.0,107.9802,108.0063,107.4227,107.6056,105474.0
2016-10-04 13:30:00,123.51,123.59,123.06,123.21,158712.0,107.5969,107.6666,107.2049,107.3355,158712.0
2016-10-04 14:00:00,123.18,123.59,123.18,123.34,146448.0,107.3094,107.6666,107.3094,107.4488,146448.0
2016-10-04 14:30:00,123.35,123.44,123.07,123.13,113743.0,107.4575,107.5359,107.2136,107.2658,113743.0
2016-10-04 15:00:00,123.13,123.77,123.03,123.76,143495.0,107.2658,107.8234,107.1787,107.8147,143495.0
2016-10-04 15:30:00,123.77,123.79,123.52,123.66,303916.0,107.8234,107.8408,107.6056,107.7276,303916.0
2016-10-05 09:30:00,125.68,127.17,124.48,126.59,422346.0,109.4873,110.7853,108.4419,110.2801,422346.0
2016-10-05 10:00:00,126.59,127.03,126.35,126.63,189148.0,110.2801,110.6634,110.071,110.3149,189148.0
2016-10-05 10:30:00,126.62,127.5,126.38,127.4,276756.0,110.3062,111.0728,110.0971,110.9857,276756.0
2016-10-05 11:00:00,127.4,128.03,127.21,127.85,126919.0,110.9857,111.5345,110.8202,111.3777,126919.0
2016-10-05 11:30:00,127.8,128.18,127.53,127.91,102994.0,111.3342,111.6652,111.0989,111.43,102994.0
2016-10-05 12:00:00,127.94,128.23,127.86,128.19,72670.0,111.4561,111.7088,111.3864,111.6739,72670.0
2016-10-05 12:30:00,128.18,128.18,127.84,127.93,81200.0,111.6652,111.6652,111.369,111.4474,81200.0
2016-10-05 13:00:00,127.92,127.95,127.69,127.76,81893.0,111.4387,111.4648,111.2383,111.2993,81893.0
2016-10-05 13:30:00,127.73,128.24,127.54,127.94,258418.0,111.2732,111.7175,111.1077,111.4561,258418.0
2016-10-05 14:00:00,127.96,128.05,127.66,127.8,148205.0,111.4735,111.5519,111.2122,111.3342,148205.0
2016-10-05 14:30:00,127.81,127.95,127.61,127.92,101480.0,111.3429,111.4648,111.1686,111.4387,101480.0
2016-10-05 15:00:00,127.9,128.02,127.18,127.28,160867.0,111.4213,111.5258,110.794,110.8812,160867.0
2016-10-05 15:30:00,127.26,127.67,127.16,127.41,259059.0,110.8637,111.2209,110.7766,110.9944,259059.0
2016-10-06 09:30:00,126.92,127.1,126.04,126.54,113942.0,110.5675,110.7243,109.8009,110.2365,113942.0
2016-10-06 10:00:00,126.58,126.59,126.14,126.47,97700.0,110.2713,110.2801,109.888,110.1755,97700.0
2016-10-06 10:30:00,126.47,126.69,126.2,126.43,264291.0,110.1755,110.3672,109.9403,110.1407,264291.0
2016-10-06 11:00:00,126.43,126.63,126.4,126.53,88235.0,110.1407,110.3149,110.1145,110.2278,88235.0
2016-10-06 11:30:00,126.55,126.93,126.42,126.51,149691.0,110.2452,110.5763,110.132,110.2104,149691.0
2016-10-06 12:00:00,126.52,126.67,126.43,126.51,174743.0,110.2191,110.3497,110.1407,110.2104,174743.0
2016-10-06 12:30:00,126.52,126.62,126.42,126.52,83079.0,110.2191,110.3062,110.132,110.2191,83079.0
2016-10-06 13:00:00,126.52,126.69,126.49,126.53,111601.0,110.2191,110.3672,110.1929,110.2278,111601.0
2016-10-06 13:30:00,126.51,126.68,126.4,126.68,145838.0,110.2104,110.3585,110.1145,110.3585,145838.0
2016-10-06 14:00:00,126.69,127.0,126.69,126.87,57126.0,110.3672,110.6372,110.3672,110.524,57126.0
2016-10-06 14:30:00,126.87,126.97,126.77,126.78,44001.0,110.524,110.6111,110.4369,110.4456,44001.0
2016-10-06 15:00:00,126.79,126.84,126.58,126.75,74279.0,110.4543,110.4978,110.2713,110.4194,74279.0
2016-10-06 15:30:00,126.75,126.94,126.7,126.91,280784.0,110.4194,110.585,110.3759,110.5588,280784.0
2016-10-07 09:30:00,125.99,126.69,124.63,124.83,94409.0,109.7574,110.3672,108.5726,108.7468,94409.0
2016-10-07 10:00:00,124.83,125.12,124.57,124.76,135327.0,108.7468,108.9995,108.5203,108.6858,135327.0
2016-10-07 10:30:00,124.77,124.88,124.39,124.6,58283.0,108.6945,108.7904,108.3635,108.5464,58283.0
2016-10-07 11:00:00,124.58,124.59,124.21,124.23,83620.0,108.529,108.5377,108.2067,108.2241,83620.0
2016-10-07 11:30:00,124.23,124.38,123.24,123.67,148865.0,108.2241,108.3548,107.3617,107.7363,148865.0
2016-10-07 12:00:00,123.65,124.06,123.53,124.01,115795.0,107.7188,108.076,107.6143,108.0325,115795.0
2016-10-07 12:30:00,124.02,124.26,123.94,124.16,57479.0,108.0412,108.2503,107.9715,108.1631,57479.0
2016-10-07 13:00:00,124.14,124.56,124.02,124.5,42653.0,108.1457,108.5116,108.0412,108.4593,42653.0
2016-10-07 13:30:00,124.52,125.18,124.52,125.16,50469.0,108.4768,109.0517,108.4768,109.0343,50469.0
2016-10-07 14:00:00,125.15,125.28,124.97,125.04,88786.0,109.0256,109.1388,108.8688,108.9298,88786.0
2016-10-07 14:30:00,125.02,125.3,125.01,125.16,47750.0,108.9123,109.1563,108.9036,109.0343,47750.0
2016-10-07 15:00:00,125.19,125.23,124.93,125.04,67342.0,109.0604,109.0953,108.8339,108.9298,67342.0
2016-10-07 15:30:00,125.06,125.11,124.63,124.63,173552.0,108.9472,108.9907,108.5726,108.5726,173552.0
2016-10-10 09:30:00,125.21,125.91,124.96,125.72,72127.0,109.0779,109.6877,108.8601,109.5221,72127.0
2016-10-10 10:00:00,125.75,125.82,125.27,125.31,69246.0,109.5483,109.6093,109.1301,109.165,69246.0
2016-10-10 10:30:00,125.32,125.44,125.27,125.33,40515.0,109.1737,109.2782,109.1301,109.1824,40515.0
2016-10-10 11:00:00,125.37,125.39,125.07,125.09,34606.0,109.2172,109.2347,108.9559,108.9733,34606.0
2016-10-10 11:30:00,125.09,125.14,124.74,124.85,39002.0,108.9733,109.0169,108.6684,108.7642,39002.0
2016-10-10 12:00:00,124.79,124.89,124.75,124.84,36005.0,108.712,108.7991,108.6771,108.7555,36005.0
2016-10-10 12:30:00,124.86,124.87,124.75,124.78,16838.0,108.773,108.7817,108.6771,108.7033,16838.0
2016-10-10 13:00:00,124.71,125.0,124.69,124.9,19902.0,108.6423,108.8949,108.6249,108.8078,19902.0
2016-10-10 13:30:00,124.93,124.94,124.72,124.85,20536.0,108.8339,108.8426,108.651,108.7642,20536.0
2016-10-10 14:00:00,124.85,124.99,124.73,124.98,36500.0,108.7642,108.8862,108.6597,108.8775,36500.0
2016-10-10 14:30:00,124.96,125.06,124.89,125.01,71822.0,108.8601,108.9472,108.7991,108.9036,71822.0
2016-10-10 15:00:00,125.02,125.04,124.75,124.86,55727.0,108.9123,108.9298,108.6771,108.773,55727.0
2016-10-10 15:30:00,124.85,125.1,124.82,125.09,157771.0,108.7642,108.982,108.7381,108.9733,157771.0
2016-10-11 09:30:00,125.4,125.4,124.03,124.53,85225.0,109.2434,109.2434,108.0499,108.4855,85225.0
2016-10-11 10:00:00,124.5,124.8,124.17,124.24,48635.0,108.4593,108.7207,108.1719,108.2328,48635.0
2016-10-11 10:30:00,124.29,124.46,124.21,124.24,96219.0,108.2764,108.4245,108.2067,108.2328,96219.0
2016-10-11 11:00:00,124.18,124.23,123.66,123.74,30627.0,108.1806,108.2241,107.7276,107.7973,30627.0
2016-10-11 11:30:00,123.7,123.89,123.5,123.67,35296.0,107.7624,107.9279,107.5882,107.7363,35296.0
2016-10-11 12:00:00,123.69,123.87,123.58,123.76,36950.0,107.7537,107.9105,107.6579,107.8147,36950.0
2016-10-11 12:30:00,123.72,124.0,123.56,123.67,21257.0,107.7798,108.0238,107.6404,107.7363,21257.0
2016-10-11 13:00:00,123.61,123.61,122.97,123.2,37891.0,107.684,107.684,107.1265,107.3268,37891.0
2016-10-11 13:30:00,123.17,123.2,122.59,122.61,42067.0,107.3007,107.3268,106.7954,106.8128,42067.0
2016-10-11 14:00:00,122.68,122.87,122.29,122.49,59724.0,106.8738,107.0393,106.5341,106.7083,59724.0
2016-10-11 14:30:00,122.48,122.82,122.42,122.51,53259.0,106.6996,106.9958,106.6473,106.7257,53259.0
2016-10-11 15:00:00,122.51,123.11,122.48,122.94,55544.0,106.7257,107.2484,106.6996,107.1003,55544.0
2016-10-11 15:30:00,122.93,123.16,122.91,123.07,157873.0,107.0916,107.292,107.0742,107.2136,157873.0
2016-10-12 09:30:00,123.27,123.82,123.0,123.82,28535.0,107.3878,107.8669,107.1526,107.8669,28535.0
2016-10-12 10:00:00,123.81,124.15,123.48,124.1,40450.0,107.8582,108.1544,107.5708,108.1109,40450.0
2016-10-12 10:30:00,124.01,124.07,123.3,123.44,38074.0,108.0325,108.0847,107.4139,107.5359,38074.0
2016-10-12 11:00:00,123.47,123.68,123.41,123.61,61406.0,107.562,107.745,107.5098,107.684,61406.0
2016-10-12 11:30:00,123.63,124.04,123.61,123.91,25789.0,107.7014,108.0586,107.684,107.9454,25789.0
2016-10-12 12:00:00,123.92,124.07,123.83,123.95,26193.0,107.9541,108.0847,107.8757,107.9802,26193.0
2016-10-12 12:30:00,123.96,124.11,123.96,124.01,46569.0,107.9889,108.1196,107.9889,108.0325,46569.0
2016-10-12 13:00:00,124.0,124.12,123.91,124.12,11548.0,108.0238,108.1283,107.9454,108.1283,11548.0
2016-10-12 13:30:00,124.14,124.41,124.04,124.41,18326.0,108.1457,108.3809,108.0586,108.3809,18326.0
2016-10-12 14:00:00,124.41,124.54,124.12,124.36,36469.0,108.3809,108.4942,108.1283,108.3374,36469.0
2016-10-12 14:30:00,124.34,124.48,124.09,124.14,24285.0,108.3199,108.4419,108.1022,108.1457,24285.0
2016-10-12 15:00:00,124.12,124.26,124.05,124.07,28427.0,108.1283,108.2503,108.0673,108.0847,28427.0
2016-10-12 15:30:00,124.06,124.18,123.89,123.92,133866.0,108.076,108.1806,107.9279,107.9541,133866.0
2016-10-13 09:30:00,123.1,123.1,122.1,122.58,66396.0,107.2397,107.2397,106.3686,106.7867,66396.0
2016-10-13 10:00:00,122.53,122.76,122.26,122.26,48961.0,106.7432,106.9435,106.5079,106.5079,48961.0
2016-10-13 10:30:00,122.3,122.66,122.06,122.42,54538.0,106.5428,106.8564,106.3337,106.6473,54538.0
2016-10-13 11:00:00,122.33,122.83,122.25,122.72,36531.0,106.5689,107.0045,106.4992,106.9087,36531.0
2016-10-13 11:30:00,122.75,122.97,122.61,122.8,30763.0,106.9348,107.1265,106.8128,106.9784,30763.0
2016-10-13 12:00:00,122.79,122.95,122.62,122.86,19483.0,106.9697,107.109,106.8216,107.0306,19483.0
2016-10-13 12:30:00,122.86,123.22,122.83,122.99,22059.0,107.0306,107.3443,107.0045,107.1439,22059.0
2016-10-13 13:00:00,122.97,123.1,122.88,123.06,14918.0,107.1265,107.2397,107.0481,107.2049,14918.0
2016-10-13 13:30:00,123.05,123.49,122.92,123.49,37880.0,107.1962,107.5795,107.0829,107.5795,37880.0
2016-10-13 14:00:00,123.47,123.67,123.47,123.57,35883.0,107.562,107.7363,107.562,107.6492,35883.0
2016-10-13 14:30:00,123.6,123.72,123.47,123.62,52197.0,107.6753,107.7798,107.562,107.6927,52197.0
2016-10-13 15:00:00,123.64,123.71,123.51,123.54,60851.0,107.7101,107.7711,107.5969,107.623,60851.0
2016-10-13 15:30:00,123.57,123.76,123.2,123.41,113700.0,107.6492,107.8147,107.3268,107.5098,113700.0
2016-10-14 09:30:00,123.97,124.75,123.97,124.5,39518.0,107.9976,108.6771,107.9976,108.4593,39518.0
2016-10-14 10:00:00,124.48,125.07,124.46,124.8,33250.0,108.4419,108.9559,108.4245,108.7207,33250.0
2016-10-14 10:30:00,124.78,125.13,124.65,124.66,35755.0,108.7033,109.0082,108.59,108.5987,35755.0
2016-10-14 11:00:00,124.63,124.63,124.22,124.34,31530.0,108.5726,108.5726,108.2154,108.3199,31530.0
2016-10-14 11:30:00,124.24,124.52,124.13,124.42,46587.0,108.2328,108.4768,108.137,108.3896,46587.0
2016-10-14 12:00:00,124.34,124.63,124.28,124.62,26245.0,108.3199,108.5726,108.2677,108.5639,26245.0
2016-10-14 12:30:00,124.66,124.93,124.62,124.8,39261.0,108.5987,108.8339,108.5639,108.7207,39261.0
2016-10-14 13:00:00,124.8,124.98,124.57,124.87,20538.0,108.7207,108.8775,108.5203,108.7817,20538.0
2016-10-14 13:30:00,124.84,125.21,124.7,124.81,26002.0,108.7555,109.0779,108.6336,108.7294,26002.0
2016-10-14 14:00:00,124.79,124.98,124.57,124.93,27760.0,108.712,108.8775,108.5203,108.8339,27760.0
2016-10-14 14:30:00,124.92,124.93,124.55,124.6,24277.0,108.8252,108.8339,108.5029,108.5464,24277.0
2016-10-14 15:00:00,124.61,124.86,124.6,124.74,50204.0,108.5552,108.773,108.5464,108.6684,50204.0
2016-10-14 15:30:00,124.73,125.0,124.53,124.57,164989.0,108.6597,108.8949,108.4855,108.5203,164989.0
2016-10-17 09:30:00,124.59,124.68,124.08,124.22,57024.0,108.5377,108.6161,108.0934,108.2154,57024.0
2016-10-17 10:00:00,124.19,124.89,124.09,124.83,36984.0,108.1893,108.7991,108.1022,108.7468,36984.0
2016-10-17 10:30:00,124.82,124.83,124.47,124.63,30580.0,108.7381,108.7468,108.4332,108.5726,30580.0
2016-10-17 11:00:00,124.65,124.83,124.51,124.69,41667.0,108.59,108.7468,108.468,108.6249,41667.0
2016-10-17 11:30:00,124.72,124.98,124.7,124.94,23962.0,108.651,108.8775,108.6336,108.8426,23962.0
2016-10-17 12:00:00,124.96,124.99,124.83,124.94,37667.0,108.8601,108.8862,108.7468,108.8426,37667.0
2016-10-17 12:30:00,124.93,125.09,124.86,124.99,30512.0,108.8339,108.9733,108.773,108.8862,30512.0
2016-10-17 13:00:00,125.01,125.06,124.77,124.83,49283.0,108.9036,108.9472,108.6945,108.7468,49283.0
2016-10-17 13:30:00,124.83,125.02,124.62,124.62,32716.0,108.7468,108.9123,108.5639,108.5639,32716.0
2016-10-17 14:00:00,124.62,124.83,124.57,124.64,43812.0,108.5639,108.7468,108.5203,108.5813,43812.0
2016-10-17 14:30:00,124.62,124.62,124.39,124.62,33982.0,108.5639,108.5639,108.3635,108.5639,33982.0
2016-10-17 15:00:00,124.59,124.62,124.49,124.57,45014.0,108.5377,108.5639,108.4506,108.5203,45014.0
2016-10-17 15:30:00,124.53,124.6,124.28,124.39,94962.0,108.4855,108.5464,108.2677,108.3635,94962.0
2016-10-18 09:30:00,125.62,125.62,124.16,124.16,93940.0,109.435,109.435,108.1631,108.1631,93940.0
2016-10-18 10:00:00,124.24,124.42,123.81,123.95,40515.0,108.2328,108.3896,107.8582,107.9802,40515.0
2016-10-18 10:30:00,123.9,124.0,123.72,123.74,44911.0,107.9366,108.0238,107.7798,107.7973,44911.0
2016-10-18 11:00:00,123.74,123.81,123.5,123.58,99881.0,107.7973,107.8582,107.5882,107.6579,99881.0
2016-10-18 11:30:00,123.6,123.75,123.49,123.72,105736.0,107.6753,107.806,107.5795,107.7798,105736.0
2016-10-18 12:00:00,123.72,123.78,123.44,123.55,34664.0,107.7798,107.8321,107.5359,107.6317,34664.0
2016-10-18 12:30:00,123.58,123.6,123.17,123.3,34466.0,107.6579,107.6753,107.3007,107.4139,34466.0
2016-10-18 13:00:00,123.32,123.38,123.24,123.26,38983.0,107.4314,107.4836,107.3617,107.3791,38983.0
2016-10-18 13:30:00,123.24,123.25,122.86,122.89,52162.0,107.3617,107.3704,107.0306,107.0568,52162.0
2016-10-18 14:00:00,122.9,123.14,122.87,123.06,62338.0,107.0655,107.2746,107.0393,107.2049,62338.0
2016-10-18 14:30:00,123.05,123.1,122.96,123.05,60143.0,107.1962,107.2397,107.1177,107.1962,60143.0
2016-10-18 15:00:00,123.05,123.08,122.83,122.98,73879.0,107.1962,107.2223,107.0045,107.1352,73879.0
2016-10-18 15:30:00,122.98,123.02,122.76,122.81,162894.0,107.1352,107.17,106.9435,106.9871,162894.0
2016-10-19 09:30:00,123.45,123.45,122.15,122.81,184023.0,107.5446,107.5446,106.4121,106.9871,184023.0
2016-10-19 10:00:00,122.85,122.87,122.43,122.82,72297.0,107.0219,107.0393,106.656,106.9958,72297.0
2016-10-19 10:30:00,122.84,123.05,122.74,122.97,62255.0,107.0132,107.1962,106.9261,107.1265,62255.0
2016-10-19 11:00:00,122.97,123.31,122.95,123.22,67551.0,107.1265,107.4227,107.109,107.3443,67551.0
2016-10-19 11:30:00,123.23,123.49,123.08,123.36,81758.0,107.353,107.5795,107.2223,107.4662,81758.0
2016-10-19 12:00:00,123.39,123.6,123.26,123.59,77049.0,107.4923,107.6753,107.3791,107.6666,77049.0
2016-10-19 12:30:00,123.6,123.77,123.48,123.6,45656.0,107.6753,107.8234,107.5708,107.6753,45656.0
2016-10-19 13:00:00,123.62,123.76,123.62,123.69,49738.0,107.6927,107.8147,107.6927,107.7537,49738.0
2016-10-19 13:30:00,123.7,123.79,123.51,123.52,61814.0,107.7624,107.8408,107.5969,107.6056,61814.0
2016-10-19 14:00:00,123.55,123.63,123.28,123.34,57474.0,107.6317,107.7014,107.3965,107.4488,57474.0
2016-10-19 14:30:00,123.36,123.46,123.32,123.41,64324.0,107.4662,107.5533,107.4314,107.5098,64324.0
2016-10-19 15:00:00,123.42,123.74,123.41,123.73,72875.0,107.5185,107.7973,107.5098,107.7885,72875.0
2016-10-19 15:30:00,123.72,123.96,123.64,123.72,135621.0,107.7798,107.9889,107.7101,107.7798,135621.0
2016-10-20 09:30:00,123.09,123.44,122.52,123.4,55590.0,107.231,107.5359,106.7344,107.5011,55590.0
2016-10-20 10:00:00,123.45,123.84,123.0,123.19,130544.0,107.5446,107.8844,107.1526,107.3181,130544.0
2016-10-20 10:30:00,123.18,123.34,122.75,123.08,105484.0,107.3094,107.4488,106.9348,107.2223,105484.0
2016-10-20 11:00:00,123.07,123.43,122.82,123.3,111569.0,107.2136,107.5272,106.9958,107.4139,111569.0
2016-10-20 11:30:00,123.29,123.29,122.94,123.19,72388.0,107.4052,107.4052,107.1003,107.3181,72388.0
2016-10-20 12:00:00,123.19,123.46,123.11,123.45,43293.0,107.3181,107.5533,107.2484,107.5446,43293.0
2016-10-20 12:30:00,123.45,123.54,123.28,123.5,77601.0,107.5446,107.623,107.3965,107.5882,77601.0
2016-10-20 13:00:00,123.5,123.66,123.38,123.45,52895.0,107.5882,107.7276,107.4836,107.5446,52895.0
2016-10-20 13:30:00,123.47,123.55,123.24,123.29,85128.0,107.562,107.6317,107.3617,107.4052,85128.0
2016-10-20 14:00:00,123.28,123.34,123.03,123.11,127993.0,107.3965,107.4488,107.1787,107.2484,127993.0
2016-10-20 14:30:00,123.14,123.29,123.02,123.03,109739.0,107.2746,107.4052,107.17,107.1787,109739.0
2016-10-20 15:00:00,123.03,123.17,122.95,122.99,181596.0,107.1787,107.3007,107.109,107.1439,181596.0
2016-10-20 15:30:00,122.99,123.0,122.6,122.71,402452.0,107.1439,107.1526,106.8041,106.9,402452.0
2016-10-21 09:30:00,122.69,124.8,122.69,123.67,525118.0,106.8825,108.7207,106.8825,107.7363,525118.0
2016-10-21 10:00:00,123.67,123.67,122.44,122.95,131367.0,107.7363,107.7363,106.6647,107.109,131367.0
2016-10-21 10:30:00,122.97,124.2,122.97,123.67,105376.0,107.1265,108.198,107.1265,107.7363,105376.0
2016-10-21 11:00:00,123.65,123.71,123.04,123.49,165876.0,107.7188,107.7711,107.1874,107.5795,165876.0
2016-10-21 11:30:00,123.5,124.4,123.5,124.15,117076.0,107.5882,108.3722,107.5882,108.1544,117076.0
2016-10-21 12:00:00,124.17,124.38,123.61,123.66,138078.0,108.1719,108.3548,107.684,107.7276,138078.0
2016-10-21 12:30:00,123.69,123.74,123.5,123.56,55663.0,107.7537,107.7973,107.5882,107.6404,55663.0
2016-10-21 13:00:00,123.58,123.66,123.14,123.14,51054.0,107.6579,107.7276,107.2746,107.2746,51054.0
2016-10-21 13:30:00,123.15,123.24,122.94,122.94,56587.0,107.2833,107.3617,107.1003,107.1003,56587.0
2016-10-21 14:00:00,122.96,123.03,122.48,122.76,77143.0,107.1177,107.1787,106.6996,106.9435,77143.0
2016-10-21 14:30:00,122.81,122.97,122.71,122.83,44231.0,106.9871,107.1265,106.9,107.0045,44231.0
2016-10-21 15:00:00,122.8,123.15,122.69,123.12,81559.0,106.9784,107.2833,106.8825,107.2571,81559.0
2016-10-21 15:30:00,123.12,123.26,123.04,123.2,209921.0,107.2571,107.3791,107.1874,107.3268,209921.0
2016-10-24 09:30:00,123.95,123.95,122.16,122.31,186787.0,107.9802,107.9802,106.4208,106.5515,186787.0
2016-10-24 10:00:00,122.32,122.8,121.41,121.45,90129.0,106.5602,106.9784,105.7675,105.8023,90129.0
2016-10-24 10:30:00,121.46,121.95,121.42,121.75,77228.0,105.811,106.2379,105.7762,106.0636,77228.0
2016-10-24 11:00:00,121.71,121.76,121.12,121.2,74281.0,106.0288,106.0724,105.5148,105.5845,74281.0
2016-10-24 11:30:00,121.2,121.4,120.84,120.88,60519.0,105.5845,105.7587,105.2709,105.3057,60519.0
2016-10-24 12:00:00,120.88,120.96,120.67,120.7,88133.0,105.3057,105.3754,105.1228,105.1489,88133.0
2016-10-24 12:30:00,120.68,121.09,120.61,121.09,89570.0,105.1315,105.4887,105.0705,105.4887,89570.0
2016-10-24 13:00:00,121.06,121.06,120.77,120.77,30362.0,105.4625,105.4625,105.2099,105.2099,30362.0
2016-10-24 13:30:00,120.81,121.0,120.78,121.0,40630.0,105.2448,105.4103,105.2186,105.4103,40630.0
2016-10-24 14:00:00,121.0,121.12,120.86,121.02,62701.0,105.4103,105.5148,105.2883,105.4277,62701.0
2016-10-24 14:30:00,121.03,121.04,120.78,120.83,67754.0,105.4364,105.4451,105.2186,105.2622,67754.0
2016-10-24 15:00:00,120.82,120.87,120.55,120.64,67538.0,105.2535,105.297,105.0183,105.0967,67538.0
2016-10-24 15:30:00,120.64,120.88,120.5,120.78,191551.0,105.0967,105.3057,104.9747,105.2186,191551.0
2016-10-25 09:30:00,120.44,121.3,120.1,121.25,88288.0,104.9224,105.6716,104.6262,105.6281,88288.0
2016-10-25 10:00:00,121.19,121.64,120.69,120.82,70539.0,105.5758,105.9678,105.1402,105.2535,70539.0
2016-10-25 10:30:00,120.82,120.83,120.45,120.78,103257.0,105.2535,105.2622,104.9311,105.2186,103257.0
2016-10-25 11:00:00,120.84,121.25,120.79,121.15,119533.0,105.2709,105.6281,105.2273,105.541,119533.0
2016-10-25 11:30:00,121.16,121.56,121.15,121.33,66341.0,105.5497,105.8981,105.541,105.6978,66341.0
2016-10-25 12:00:00,121.34,121.37,120.88,120.95,40193.0,105.7065,105.7326,105.3057,105.3667,40193.0
2016-10-25 12:30:00,120.96,121.17,120.93,121.08,34381.0,105.3754,105.5584,105.3493,105.48,34381.0
2016-10-25 13:00:00,121.07,121.16,120.9,121.07,34905.0,105.4713,105.5497,105.3232,105.4713,34905.0
2016-10-25 13:30:00,121.05,121.45,121.01,121.44,38564.0,105.4538,105.8023,105.419,105.7936,38564.0
2016-10-25 14:00:00,121.43,121.53,121.38,121.47,43972.0,105.7849,105.872,105.7413,105.8197,43972.0
2016-10-25 14:30:00,121.46,121.5,121.36,121.39,39402.0,105.811,105.8459,105.7239,105.75,39402.0
2016-10-25 15:00:00,121.39,121.43,121.1,121.4,61717.0,105.75,105.7849,105.4974,105.7587,61717.0
2016-10-25 15:30:00,121.41,121.45,121.22,121.34,141011.0,105.7675,105.8023,105.6019,105.7065,141011.0
2016-10-26 09:30:00,120.85,121.53,120.82,121.32,61013.0,105.2796,105.872,105.2535,105.689,61013.0
2016-10-26 10:00:00,121.31,121.55,121.11,121.54,62552.0,105.6803,105.8894,105.5061,105.8807,62552.0
2016-10-26 10:30:00,121.55,122.5,121.54,122.36,94119.0,105.8894,106.717,105.8807,106.5951,94119.0
2016-10-26 11:00:00,122.35,122.53,122.22,122.29,59031.0,106.5863,106.7432,106.4731,106.5341,59031.0
2016-10-26 11:30:00,122.31,122.39,121.91,121.91,48895.0,106.5515,106.6212,106.203,106.203,48895.0
2016-10-26 12:00:00,121.91,122.21,121.88,122.01,45358.0,106.203,106.4644,106.1769,106.2901,45358.0
2016-10-26 12:30:00,122.05,122.45,122.03,122.28,39680.0,106.325,106.6735,106.3076,106.5254,39680.0
2016-10-26 13:00:00,122.28,122.45,122.07,122.13,36824.0,106.5254,106.6735,106.3424,106.3947,36824.0
2016-10-26 13:30:00,122.08,122.14,121.47,121.62,34654.0,106.3511,106.4034,105.8197,105.9504,34654.0
2016-10-26 14:00:00,121.61,121.82,121.49,121.8,41119.0,105.9417,106.1246,105.8371,106.1072,41119.0
2016-10-26 14:30:00,121.79,121.96,121.72,121.9,32124.0,106.0985,106.2466,106.0375,106.1943,32124.0
2016-10-26 15:00:00,121.9,122.02,121.7,121.88,60199.0,106.1943,106.2989,106.0201,106.1769,60199.0
2016-10-26 15:30:00,121.86,122.03,121.71,121.81,199355.0,106.1595,106.3076,106.0288,106.1159,199355.0
2016-10-27 09:30:00,122.21,122.44,121.33,121.69,70232.0,106.4644,106.6647,105.6978,106.0114,70232.0
2016-10-27 10:00:00,121.69,121.72,120.41,120.82,96547.0,106.0114,106.0375,104.8963,105.2535,96547.0
2016-10-27 10:30:00,120.83,121.69,120.79,121.55,69164.0,105.2622,106.0114,105.2273,105.8894,69164.0
2016-10-27 11:00:00,121.55,121.58,121.13,121.3,51927.0,105.8894,105.9155,105.5235,105.6716,51927.0
2016-10-27 11:30:00,121.27,121.75,121.1,121.75,46036.0,105.6455,106.0636,105.4974,106.0636,46036.0
2016-10-27 12:00:00,121.68,121.89,121.64,121.66,41302.0,106.0027,106.1856,105.9678,105.9852,41302.0
2016-10-27 12:30:00,121.68,121.76,121.53,121.67,73177.0,106.0027,106.0724,105.872,105.994,73177.0
2016-10-27 13:00:00,121.71,121.98,121.67,121.88,38218.0,106.0288,106.264,105.994,106.1769,38218.0
2016-10-27 13:30:00,121.87,122.13,121.78,121.91,42346.0,106.1682,106.3947,106.0898,106.203,42346.0
2016-10-27 14:00:00,121.91,121.99,121.78,121.93,40583.0,106.203,106.2727,106.0898,106.2205,40583.0
2016-10-27 14:30:00,121.9,121.9,121.7,121.81,47068.0,106.1943,106.1943,106.0201,106.1159,47068.0
2016-10-27 15:00:00,121.84,121.86,121.69,121.82,48599.0,106.1421,106.1595,106.0114,106.1246,48599.0
2016-10-27 15:30:00,121.79,121.8,121.52,121.7,167979.0,106.0985,106.1072,105.8633,106.0201,167979.0
2016-10-28 09:30:00,121.9,122.9,121.64,122.4,35606.0,106.1943,107.0655,105.9678,106.6299,35606.0
2016-10-28 10:00:00,122.35,122.6,121.93,122.42,39419.0,106.5863,106.8041,106.2205,106.6473,39419.0
2016-10-28 10:30:00,122.42,123.17,122.39,123.0,66689.0,106.6473,107.3007,106.6212,107.1526,66689.0
2016-10-28 11:00:00,123.05,123.18,122.91,123.09,53587.0,107.1962,107.3094,107.0742,107.231,53587.0
2016-10-28 11:30:00,123.03,123.21,122.99,123.16,27088.0,107.1787,107.3355,107.1439,107.292,27088.0
2016-10-28 12:00:00,123.17,123.3,123.12,123.2,32108.0,107.3007,107.4139,107.2571,107.3268,32108.0
2016-10-28 12:30:00,123.21,123.3,123.13,123.15,22803.0,107.3355,107.4139,107.2658,107.2833,22803.0
2016-10-28 13:00:00,123.15,123.17,122.11,122.6,80389.0,107.2833,107.3007,106.3773,106.8041,80389.0
2016-10-28 13:30:00,122.57,122.58,121.96,122.08,76439.0,106.778,106.7867,106.2466,106.3511,76439.0
2016-10-28 14:00:00,122.07,122.81,122.05,122.73,65501.0,106.3424,106.9871,106.325,106.9174,65501.0
2016-10-28 14:30:00,122.74,123.02,122.52,122.87,64273.0,106.9261,107.17,106.7344,107.0393,64273.0
2016-10-28 15:00:00,122.86,123.03,122.49,122.95,45531.0,107.0306,107.1787,106.7083,107.109,45531.0
2016-10-28 15:30:00,122.92,122.93,121.7,121.92,423242.0,107.0829,107.0916,106.0201,106.2117,423242.0
2016-10-31 09:30:00,122.34,122.58,121.84,122.09,46467.0,106.5776,106.7867,106.1421,106.3598,46467.0
2016-10-31 10:00:00,122.04,122.72,121.92,122.7,32942.0,106.3163,106.9087,106.2117,106.8912,32942.0
2016-10-31 10:30:00,122.67,122.9,122.2,122.54,40832.0,106.8651,107.0655,106.4557,106.7519,40832.0
2016-10-31 11:00:00,122.54,123.03,122.52,123.03,20092.0,106.7519,107.1787,106.7344,107.1787,20092.0
2016-10-31 11:30:00,123.07,123.13,122.67,122.89,26113.0,107.2136,107.2658,106.8651,107.0568,26113.0
2016-10-31 12:00:00,122.87,123.04,122.81,122.99,22983.0,107.0393,107.1874,106.9871,107.1439,22983.0
2016-10-31 12:30:00,123.0,123.17,122.94,123.03,18115.0,107.1526,107.3007,107.1003,107.1787,18115.0
2016-10-31 13:00:00,123.02,123.05,122.83,122.91,16592.0,107.17,107.1962,107.0045,107.0742,16592.0
2016-10-31 13:30:00,122.88,123.18,122.86,122.97,26348.0,107.0481,107.3094,107.0306,107.1265,26348.0
2016-10-31 14:00:00,122.96,123.07,122.84,122.92,28760.0,107.1177,107.2136,107.0132,107.0829,28760.0
2016-10-31 14:30:00,122.91,123.02,122.82,122.87,29373.0,107.0742,107.17,106.9958,107.0393,29373.0
2016-10-31 15:00:00,122.88,122.97,122.83,122.9,45946.0,107.0481,107.1265,107.0045,107.0655,45946.0
2016-10-31 15:30:00,122.92,123.04,122.69,122.77,131408.0,107.0829,107.1874,106.8825,106.9522,131408.0
2016-11-01 09:30:00,123.43,123.58,122.43,122.44,55696.0,107.5272,107.6579,106.656,106.6647,55696.0
2016-11-01 10:00:00,122.38,122.44,121.78,121.78,25393.0,106.6125,106.6647,106.0898,106.0898,25393.0
2016-11-01 10:30:00,121.7,121.81,121.31,121.71,83999.0,106.0201,106.1159,105.6803,106.0288,83999.0
2016-11-01 11:00:00,121.73,122.02,121.6,121.77,37262.0,106.0462,106.2989,105.933,106.0811,37262.0
2016-11-01 11:30:00,121.72,121.96,121.46,121.8,79949.0,106.0375,106.2466,105.811,106.1072,79949.0
2016-11-01 12:00:00,121.82,121.87,121.21,121.37,63773.0,106.1246,106.1682,105.5932,105.7326,63773.0
2016-11-01 12:30:00,121.37,121.57,121.03,121.09,33298.0,105.7326,105.9068,105.4364,105.4887,33298.0
2016-11-01 13:00:00,121.12,121.28,120.98,121.26,26655.0,105.5148,105.6542,105.3929,105.6368,26655.0
2016-11-01 13:30:00,121.23,121.29,120.78,120.88,76871.0,105.6106,105.6629,105.2186,105.3057,76871.0
2016-11-01 14:00:00,120.9,120.9,120.15,120.76,58529.0,105.3232,105.3232,104.6698,105.2012,58529.0
2016-11-01 14:30:00,120.8,120.9,120.58,120.64,55420.0,105.236,105.3232,105.0444,105.0967,55420.0
2016-11-01 15:00:00,120.63,120.94,120.45,120.94,57369.0,105.0879,105.358,104.9311,105.358,57369.0
2016-11-01 15:30:00,120.95,121.4,120.82,121.17,155629.0,105.3667,105.7587,105.2535,105.5584,155629.0
2016-11-02 09:30:00,121.02,121.55,120.74,121.41,27511.0,105.4277,105.8894,105.1838,105.7675,27511.0
2016-11-02 10:00:00,121.45,121.56,121.17,121.33,39663.0,105.8023,105.8981,105.5584,105.6978,39663.0
2016-11-02 10:30:00,121.29,121.35,120.72,121.04,49020.0,105.6629,105.7152,105.1664,105.4451,49020.0
2016-11-02 11:00:00,121.04,121.22,120.87,120.96,23493.0,105.4451,105.6019,105.297,105.3754,23493.0
2016-11-02 11:30:00,120.97,121.01,120.5,120.52,33582.0,105.3841,105.419,104.9747,104.9921,33582.0
2016-11-02 12:00:00,120.54,120.82,120.47,120.64,28940.0,105.0095,105.2535,104.9486,105.0967,28940.0
2016-11-02 12:30:00,120.68,120.74,120.55,120.65,17480.0,105.1315,105.1838,105.0183,105.1054,17480.0
2016-11-02 13:00:00,120.67,120.73,120.05,120.18,67642.0,105.1228,105.1751,104.5827,104.6959,67642.0
2016-11-02 13:30:00,120.18,120.23,119.91,120.12,53975.0,104.6959,104.7395,104.4607,104.6437,53975.0
2016-11-02 14:00:00,120.09,120.29,119.43,119.85,122240.0,104.6175,104.7918,104.0426,104.4084,122240.0
2016-11-02 14:30:00,119.93,120.22,119.66,119.76,76314.0,104.4781,104.7308,104.2429,104.33,76314.0
2016-11-02 15:00:00,119.72,120.32,119.61,120.29,80356.0,104.2952,104.8179,104.1994,104.7918,80356.0
2016-11-02 15:30:00,120.27,120.27,119.77,119.88,164974.0,104.7743,104.7743,104.3388,104.4346,164974.0
2016-11-03 09:30:00,120.34,120.34,119.01,119.62,30194.0,104.8353,104.8353,103.6767,104.2081,30194.0
2016-11-03 10:00:00,119.64,119.75,119.08,119.71,43110.0,104.2255,104.3213,103.7377,104.2865,43110.0
2016-11-03 10:30:00,119.7,119.89,119.49,119.72,28220.0,104.2778,104.4433,104.0948,104.2952,28220.0
2016-11-03 11:00:00,119.78,119.94,119.37,119.77,48923.0,104.3475,104.4868,103.9903,104.3388,48923.0
2016-11-03 11:30:00,119.82,119.94,119.64,119.92,40226.0,104.3823,104.4868,104.2255,104.4694,40226.0
2016-11-03 12:00:00,119.95,119.99,119.29,119.29,60298.0,104.4956,104.5304,103.9206,103.9206,60298.0
2016-11-03 12:30:00,119.33,119.49,119.14,119.23,56235.0,103.9554,104.0948,103.7899,103.8683,56235.0
2016-11-03 13:00:00,119.22,119.25,118.9,119.19,63001.0,103.8596,103.8857,103.5808,103.8335,63001.0
2016-11-03 13:30:00,119.15,119.19,118.77,118.94,30039.0,103.7986,103.8335,103.4676,103.6157,30039.0
2016-11-03 14:00:00,118.92,119.32,118.88,119.32,50614.0,103.5983,103.9467,103.5634,103.9467,50614.0
2016-11-03 14:30:00,119.32,119.38,119.14,119.27,41255.0,103.9467,103.999,103.7899,103.9032,41255.0
2016-11-03 15:00:00,119.25,119.36,119.12,119.26,42299.0,103.8857,103.9816,103.7725,103.8945,42299.0
2016-11-03 15:30:00,119.23,119.36,119.0,119.34,155266.0,103.8683,103.9816,103.668,103.9642,155266.0
2016-11-04 09:30:00,119.13,119.8,119.13,119.5,65611.0,103.7812,104.3649,103.7812,104.1035,65611.0
2016-11-04 10:00:00,119.63,120.22,119.56,120.22,88404.0,104.2168,104.7308,104.1558,104.7308,88404.0
2016-11-04 10:30:00,120.22,120.74,120.09,120.63,46101.0,104.7308,105.1838,104.6175,105.0879,46101.0
2016-11-04 11:00:00,120.7,121.53,120.67,121.52,64278.0,105.1489,105.872,105.1228,105.8633,64278.0
2016-11-04 11:30:00,121.47,121.47,121.15,121.41,38064.0,105.8197,105.8197,105.541,105.7675,38064.0
2016-11-04 12:00:00,121.46,121.95,121.46,121.78,30813.0,105.811,106.2379,105.811,106.0898,30813.0
2016-11-04 12:30:00,121.81,122.01,121.58,121.69,29117.0,106.1159,106.2901,105.9155,106.0114,29117.0
2016-11-04 13:00:00,121.69,121.87,121.64,121.72,23696.0,106.0114,106.1682,105.9678,106.0375,23696.0
2016-11-04 13:30:00,121.7,121.73,121.43,121.55,52886.0,106.0201,106.0462,105.7849,105.8894,52886.0
2016-11-04 14:00:00,121.53,121.57,121.32,121.5,35669.0,105.872,105.9068,105.689,105.8459,35669.0
2016-11-04 14:30:00,121.48,121.48,121.0,121.1,51660.0,105.8284,105.8284,105.4103,105.4974,51660.0
2016-11-04 15:00:00,121.09,121.09,120.73,120.99,75308.0,105.4887,105.4887,105.1751,105.4016,75308.0
2016-11-04 15:30:00,120.95,121.0,120.54,120.58,163796.0,105.3667,105.4103,105.0095,105.0444,163796.0
2016-11-07 09:30:00,123.96,126.28,123.82,124.13,267385.0,107.9889,110.01,107.8669,108.137,267385.0
2016-11-07 10:00:00,124.16,125.21,124.15,125.14,142069.0,108.1631,109.0779,108.1544,109.0169,142069.0
2016-11-07 10:30:00,125.2,125.35,124.78,125.13,97829.0,109.0691,109.1998,108.7033,109.0082,97829.0
2016-11-07 11:00:00,125.12,125.46,124.98,125.45,83077.0,108.9995,109.2956,108.8775,109.2869,83077.0
2016-11-07 11:30:00,125.44,125.53,125.13,125.51,78861.0,109.2782,109.3566,109.0082,109.3392,78861.0
2016-11-07 12:00:00,125.47,125.6,125.34,125.43,61493.0,109.3044,109.4176,109.1911,109.2695,61493.0
2016-11-07 12:30:00,125.45,125.5,125.2,125.39,49227.0,109.2869,109.3305,109.0691,109.2347,49227.0
2016-11-07 13:00:00,125.38,125.43,125.26,125.26,45813.0,109.226,109.2695,109.1214,109.1214,45813.0
2016-11-07 13:30:00,125.26,125.5,125.21,125.45,35916.0,109.1214,109.3305,109.0779,109.2869,35916.0
2016-11-07 14:00:00,125.42,125.69,125.33,125.49,46700.0,109.2608,109.496,109.1824,109.3218,46700.0
2016-11-07 14:30:00,125.51,125.57,125.16,125.29,48552.0,109.3392,109.3915,109.0343,109.1475,48552.0
2016-11-07 15:00:00,125.28,125.35,125.09,125.25,114011.0,109.1388,109.1998,108.9733,109.1127,114011.0
2016-11-07 15:30:00,125.26,125.85,125.17,125.65,301524.0,109.1214,109.6354,109.043,109.4612,301524.0
2016-11-08 09:30:00,125.37,125.79,124.77,124.94,39585.0,109.7616,110.1293,109.2363,109.3851,39585.0
2016-11-08 10:00:00,124.97,125.4,124.7,125.4,44423.0,109.4114,109.7878,109.175,109.7878,44423.0
2016-11-08 10:30:00,125.4,125.85,125.31,125.85,40044.0,109.7878,110.1818,109.709,110.1818,40044.0
2016-11-08 11:00:00,125.86,126.39,125.74,126.06,38596.0,110.1906,110.6546,110.0855,110.3657,38596.0
2016-11-08 11:30:00,126.06,126.37,126.03,126.37,89835.0,110.3657,110.6371,110.3394,110.6371,89835.0
2016-11-08 12:00:00,126.39,126.62,126.23,126.43,54810.0,110.6546,110.8559,110.5145,110.6896,54810.0
2016-11-08 12:30:00,126.42,126.57,126.17,126.52,51901.0,110.6808,110.8122,110.462,110.7684,51901.0
2016-11-08 13:00:00,126.52,126.58,126.26,126.3,48143.0,110.7684,110.8209,110.5408,110.5758,48143.0
2016-11-08 13:30:00,126.27,126.72,126.2,126.72,61206.0,110.5495,110.9435,110.4882,110.9435,61206.0
2016-11-08 14:00:00,126.68,126.72,126.28,126.34,54761.0,110.9085,110.9435,110.5583,110.6108,54761.0
2016-11-08 14:30:00,126.29,126.35,126.03,126.3,87876.0,110.567,110.6195,110.3394,110.5758,87876.0
2016-11-08 15:00:00,126.3,126.52,126.23,126.33,64803.0,110.5758,110.7684,110.5145,110.602,64803.0
2016-11-08 15:30:00,126.34,126.44,126.06,126.41,242910.0,110.6108,110.6983,110.3657,110.6721,242910.0
2016-11-09 09:30:00,125.8,130.15,125.77,129.25,222514.0,110.138,113.9465,110.1118,113.1585,222514.0
2016-11-09 10:00:00,129.27,129.34,127.93,129.33,105576.0,113.176,113.2373,112.0028,113.2285,105576.0
2016-11-09 10:30:00,129.31,129.38,128.35,129.16,96412.0,113.211,113.2723,112.3706,113.0797,96412.0
2016-11-09 11:00:00,129.2,130.81,129.2,130.81,175943.0,113.1147,114.5243,113.1147,114.5243,175943.0
2016-11-09 11:30:00,130.76,131.8,130.76,131.56,83309.0,114.4805,115.391,114.4805,115.1809,83309.0
2016-11-09 12:00:00,131.68,131.68,130.53,131.11,97477.0,115.286,115.286,114.2791,114.7869,97477.0
2016-11-09 12:30:00,131.17,131.48,130.94,131.43,87179.0,114.8395,115.1109,114.6381,115.0671,87179.0
2016-11-09 13:00:00,131.36,131.47,130.76,130.84,92426.0,115.0058,115.1021,114.4805,114.5505,92426.0
2016-11-09 13:30:00,130.85,131.51,130.8,130.93,79892.0,114.5593,115.1371,114.5155,114.6293,79892.0
2016-11-09 14:00:00,130.98,131.84,130.98,131.69,99116.0,114.6731,115.426,114.6731,115.2947,99116.0
2016-11-09 14:30:00,131.71,132.41,131.68,131.99,94863.0,115.3122,115.9251,115.286,115.5574,94863.0
2016-11-09 15:00:00,132.09,132.93,132.08,132.74,139196.0,115.6449,116.3803,115.6362,116.214,139196.0
2016-11-09 15:30:00,132.71,132.73,131.56,131.96,731378.0,116.1877,116.2052,115.1809,115.5311,731378.0
2016-11-10 09:30:00,133.06,136.1,132.6,135.78,309080.0,116.4942,119.1557,116.0914,118.8755,309080.0
2016-11-10 10:00:00,135.85,136.6,135.46,136.05,265035.0,118.9368,119.5934,118.5954,119.1119,265035.0
2016-11-10 10:30:00,136.03,136.68,135.16,135.16,332150.0,119.0944,119.6635,118.3327,118.3327,332150.0
2016-11-10 11:00:00,135.15,135.94,135.03,135.33,348059.0,118.324,119.0156,118.2189,118.4815,348059.0
2016-11-10 11:30:00,135.38,136.88,135.13,136.14,212392.0,118.5253,119.8386,118.3064,119.1907,212392.0
2016-11-10 12:00:00,136.13,136.85,135.88,136.62,121540.0,119.1819,119.8123,118.9631,119.6109,121540.0
2016-11-10 12:30:00,136.64,137.29,136.48,137.11,128021.0,119.6285,120.1975,119.4884,120.0399,128021.0
2016-11-10 13:00:00,137.01,137.11,136.13,136.27,133373.0,119.9524,120.0399,119.1819,119.3045,133373.0
2016-11-10 13:30:00,136.25,136.7,135.96,136.68,190186.0,119.287,119.681,119.0331,119.6635,190186.0
2016-11-10 14:00:00,136.68,137.03,136.66,137.0,94759.0,119.6635,119.9699,119.646,119.9436,94759.0
2016-11-10 14:30:00,137.02,137.32,136.69,137.2,128060.0,119.9611,120.2238,119.6722,120.1187,128060.0
2016-11-10 15:00:00,137.16,137.21,136.78,137.11,223625.0,120.0837,120.1275,119.751,120.0399,223625.0
2016-11-10 15:30:00,137.09,137.19,136.68,136.95,404014.0,120.0224,120.11,119.6635,119.8999,404014.0
2016-11-11 09:30:00,136.11,137.11,135.85,136.6,116364.0,119.1644,120.0399,118.9368,119.5934,116364.0
2016-11-11 10:00:00,136.69,136.99,136.32,136.59,91793.0,119.6722,119.9349,119.3483,119.5847,91793.0
2016-11-11 10:30:00,136.57,136.92,136.46,136.73,103896.0,119.5672,119.8736,119.4709,119.7072,103896.0
2016-11-11 11:00:00,136.73,136.77,135.75,136.14,121556.0,119.7072,119.7423,118.8493,119.1907,121556.0
2016-11-11 11:30:00,136.18,136.69,136.13,136.49,63183.0,119.2257,119.6722,119.1819,119.4971,63183.0
2016-11-11 12:00:00,136.43,136.69,136.17,136.22,56555.0,119.4446,119.6722,119.217,119.2607,56555.0
2016-11-11 12:30:00,136.28,136.55,136.27,136.55,56977.0,119.3133,119.5497,119.3045,119.5497,56977.0
2016-11-11 13:00:00,136.55,137.37,136.41,137.2,109759.0,119.5497,120.2676,119.4271,120.1187,109759.0
2016-11-11 13:30:00,137.22,137.78,137.19,137.22,127818.0,120.1362,120.6265,120.11,120.1362,127818.0
2016-11-11 14:00:00,137.24,137.74,137.17,137.65,69494.0,120.1538,120.5915,120.0925,120.5127,69494.0
2016-11-11 14:30:00,137.64,138.2,137.64,137.66,78712.0,120.504,120.9942,120.504,120.5215,78712.0
2016-11-11 15:00:00,137.66,138.42,137.66,138.25,92332.0,120.5215,121.1868,120.5215,121.038,92332.0
2016-11-11 15:30:00,138.29,138.83,138.13,138.74,353761.0,121.073,121.5458,120.933,121.467,353761.0
2016-11-14 09:30:00,138.23,139.73,138.23,138.82,150752.0,121.0205,122.3338,121.0205,121.537,150752.0
2016-11-14 10:00:00,138.82,139.73,138.64,139.17,146218.0,121.537,122.3338,121.3795,121.8435,146218.0
2016-11-14 10:30:00,139.19,139.43,138.6,138.7,80613.0,121.861,122.0711,121.3444,121.432,80613.0
2016-11-14 11:00:00,138.59,139.03,138.43,139.03,109576.0,121.3357,121.7209,121.1956,121.7209,109576.0
2016-11-14 11:30:00,139.04,139.59,138.98,139.13,54434.0,121.7297,122.2112,121.6771,121.8085,54434.0
2016-11-14 12:00:00,139.16,139.17,138.65,138.71,93646.0,121.8347,121.8435,121.3882,121.4407,93646.0
2016-11-14 12:30:00,138.69,139.32,138.65,139.27,98387.0,121.4232,121.9748,121.3882,121.931,98387.0
2016-11-14 13:00:00,139.25,139.68,139.12,139.23,48287.0,121.9135,122.29,121.7997,121.896,48287.0
2016-11-14 13:30:00,139.22,139.38,139.09,139.14,31568.0,121.8872,122.0273,121.7734,121.8172,31568.0
2016-11-14 14:00:00,139.11,139.14,138.8,138.88,171726.0,121.7909,121.8172,121.5195,121.5896,171726.0
2016-11-14 14:30:00,138.88,139.1,138.88,139.02,65976.0,121.5896,121.7822,121.5896,121.7121,65976.0
2016-11-14 15:00:00,138.99,139.14,138.83,138.96,101808.0,121.6859,121.8172,121.5458,121.6596,101808.0
2016-11-14 15:30:00,138.96,139.06,138.69,139.0,199501.0,121.6596,121.7472,121.4232,121.6946,199501.0
2016-11-15 09:30:00,138.51,139.26,137.19,137.47,178249.0,121.2656,121.9223,120.11,120.3551,178249.0
2016-11-15 10:00:00,137.43,138.68,137.37,138.68,130842.0,120.3201,121.4145,120.2676,121.4145,130842.0
2016-11-15 10:30:00,138.73,138.97,138.51,138.82,86653.0,121.4583,121.6684,121.2656,121.537,86653.0
2016-11-15 11:00:00,138.76,139.12,138.64,139.02,91049.0,121.4845,121.7997,121.3795,121.7121,91049.0
2016-11-15 11:30:00,138.99,139.19,138.61,138.64,86046.0,121.6859,121.861,121.3532,121.3795,86046.0
2016-11-15 12:00:00,138.65,139.05,138.63,138.93,46791.0,121.3882,121.7384,121.3707,121.6334,46791.0
2016-11-15 12:30:00,138.9,139.0,138.83,138.97,32592.0,121.6071,121.6946,121.5458,121.6684,32592.0
2016-11-15 13:00:00,138.95,139.03,138.62,138.77,28726.0,121.6509,121.7209,121.3619,121.4933,28726.0
2016-11-15 13:30:00,138.75,138.99,138.71,138.89,22130.0,121.4758,121.6859,121.4407,121.5983,22130.0
2016-11-15 14:00:00,138.91,139.09,138.83,138.98,44212.0,121.6158,121.7734,121.5458,121.6771,44212.0
2016-11-15 14:30:00,139.03,139.67,139.03,139.65,76937.0,121.7209,122.2812,121.7209,122.2637,76937.0
2016-11-15 15:00:00,139.59,139.76,139.48,139.56,45649.0,122.2112,122.36,122.1149,122.1849,45649.0
2016-11-15 15:30:00,139.53,140.07,139.53,140.02,187709.0,122.1587,122.6314,122.1587,122.5876,187709.0
2016-11-16 09:30:00,139.13,139.85,138.23,138.25,58557.0,121.8085,122.4388,121.0205,121.038,58557.0
2016-11-16 10:00:00,138.31,138.54,138.21,138.3,84073.0,121.0905,121.2919,121.003,121.0818,84073.0
2016-11-16 10:30:00,138.25,138.73,138.19,138.5,112082.0,121.038,121.4583,120.9855,121.2569,112082.0
2016-11-16 11:00:00,138.48,138.49,138.19,138.3,41919.0,121.2394,121.2481,120.9855,121.0818,41919.0
2016-11-16 11:30:00,138.31,138.33,137.75,137.75,31062.0,121.0905,121.1081,120.6003,120.6003,31062.0
2016-11-16 12:00:00,137.75,137.9,137.52,137.68,44762.0,120.6003,120.7316,120.3989,120.539,44762.0
2016-11-16 12:30:00,137.76,137.78,137.44,137.66,20405.0,120.609,120.6265,120.3289,120.5215,20405.0
2016-11-16 13:00:00,137.68,137.75,137.33,137.42,60432.0,120.539,120.6003,120.2325,120.3113,60432.0
2016-11-16 13:30:00,137.45,137.67,137.39,137.58,49535.0,120.3376,120.5302,120.2851,120.4514,49535.0
2016-11-16 14:00:00,137.58,137.8,137.56,137.74,31492.0,120.4514,120.644,120.4339,120.5915,31492.0
2016-11-16 14:30:00,137.69,138.09,137.69,138.03,30140.0,120.5477,120.8979,120.5477,120.8454,30140.0
2016-11-16 15:00:00,138.0,138.34,138.0,138.07,49434.0,120.8191,121.1168,120.8191,120.8804,49434.0
2016-11-16 15:30:00,138.08,138.1,137.81,137.85,142369.0,120.8892,120.9067,120.6528,120.6878,142369.0
2016-11-17 09:30:00,138.04,138.63,137.59,138.05,46628.0,120.8542,121.3707,120.4602,120.8629,46628.0
2016-11-17 10:00:00,138.02,138.38,137.51,137.56,55536.0,120.8366,121.1518,120.3901,120.4339,55536.0
2016-11-17 10:30:00,137.6,137.73,137.33,137.6,34187.0,120.4689,120.5827,120.2325,120.4689,34187.0
2016-11-17 11:00:00,137.58,138.03,137.38,137.62,35301.0,120.4514,120.8454,120.2763,120.4864,35301.0
2016-11-17 11:30:00,137.59,138.05,137.46,137.97,43858.0,120.4602,120.8629,120.3464,120.7929,43858.0
2016-11-17 12:00:00,137.96,138.1,137.86,137.96,36626.0,120.7841,120.9067,120.6966,120.7841,36626.0
2016-11-17 12:30:00,137.96,137.96,137.6,137.64,27112.0,120.7841,120.7841,120.4689,120.504,27112.0
2016-11-17 13:00:00,137.6,137.8,137.59,137.65,12295.0,120.4689,120.644,120.4602,120.5127,12295.0
2016-11-17 13:30:00,137.73,137.81,137.36,137.37,29358.0,120.5827,120.6528,120.2588,120.2676,29358.0
2016-11-17 14:00:00,137.38,137.53,137.31,137.38,20646.0,120.2763,120.4076,120.215,120.2763,20646.0
2016-11-17 14:30:00,137.33,137.41,137.1,137.21,29608.0,120.2325,120.3026,120.0312,120.1275,29608.0
2016-11-17 15:00:00,137.24,137.3,137.12,137.12,42725.0,120.1538,120.2063,120.0487,120.0487,42725.0
2016-11-17 15:30:00,137.12,137.16,136.91,137.1,94325.0,120.0487,120.0837,119.8648,120.0312,94325.0
2016-11-18 09:30:00,136.9,137.08,136.52,136.57,70340.0,119.8561,120.0137,119.5234,119.5672,70340.0
2016-11-18 10:00:00,136.59,136.75,136.09,136.32,80449.0,119.5847,119.7248,119.1469,119.3483,80449.0
2016-11-18 10:30:00,136.31,136.31,135.71,136.03,49444.0,119.3395,119.3395,118.8142,119.0944,49444.0
2016-11-18 11:00:00,136.02,136.02,135.78,136.0,34583.0,119.0856,119.0856,118.8755,119.0681,34583.0
2016-11-18 11:30:00,136.0,136.0,135.69,135.84,25647.0,119.0681,119.0681,118.7967,118.9281,25647.0
2016-11-18 12:00:00,135.82,135.87,135.64,135.65,53052.0,118.9105,118.9543,118.753,118.7617,53052.0
2016-11-18 12:30:00,135.66,135.71,135.6,135.7,30650.0,118.7705,118.8142,118.7179,118.8055,30650.0
2016-11-18 13:00:00,135.7,136.04,135.7,136.0,48455.0,118.8055,119.1032,118.8055,119.0681,48455.0
2016-11-18 13:30:00,135.99,136.04,135.9,135.96,38714.0,119.0594,119.1032,118.9806,119.0331,38714.0
2016-11-18 14:00:00,135.97,136.26,135.94,136.01,59272.0,119.0419,119.2958,119.0156,119.0769,59272.0
2016-11-18 14:30:00,136.02,136.06,135.89,135.94,18708.0,119.0856,119.1207,118.9718,119.0156,18708.0
2016-11-18 15:00:00,135.93,136.07,135.82,136.02,71509.0,119.0068,119.1294,118.9105,119.0856,71509.0
2016-11-18 15:30:00,136.03,136.15,135.97,136.08,205329.0,119.0944,119.1995,119.0419,119.1382,205329.0
2016-11-21 09:30:00,136.9,137.76,136.68,137.61,58126.0,119.8561,120.609,119.6635,120.4777,58126.0
2016-11-21 10:00:00,137.64,137.67,137.02,137.25,88235.0,120.504,120.5302,119.9611,120.1625,88235.0
2016-11-21 10:30:00,137.22,137.6,137.16,137.38,49951.0,120.1362,120.4689,120.0837,120.2763,49951.0
2016-11-21 11:00:00,137.4,137.52,137.16,137.23,87945.0,120.2938,120.3989,120.0837,120.145,87945.0
2016-11-21 11:30:00,137.23,137.48,137.19,137.39,47870.0,120.145,120.3639,120.11,120.2851,47870.0
2016-11-21 12:00:00,137.41,137.41,137.21,137.37,31667.0,120.3026,120.3026,120.1275,120.2676,31667.0
2016-11-21 12:30:00,137.38,137.64,137.34,137.52,50788.0,120.2763,120.504,120.2413,120.3989,50788.0
2016-11-21 13:00:00,137.52,137.61,137.49,137.57,28601.0,120.3989,120.4777,120.3726,120.4427,28601.0
2016-11-21 13:30:00,137.57,137.68,137.54,137.57,27636.0,120.4427,120.539,120.4164,120.4427,27636.0
2016-11-21 14:00:00,137.57,137.6,137.4,137.42,25940.0,120.4427,120.4689,120.2938,120.3113,25940.0
2016-11-21 14:30:00,137.46,137.52,137.25,137.44,31452.0,120.3464,120.3989,120.1625,120.3289,31452.0
2016-11-21 15:00:00,137.44,137.49,137.16,137.32,64376.0,120.3289,120.3726,120.0837,120.2238,64376.0
2016-11-21 15:30:00,137.31,137.31,137.13,137.21,142834.0,120.215,120.215,120.0574,120.1275,142834.0
2016-11-22 09:30:00,137.75,138.19,137.22,137.57,56287.0,120.6003,120.9855,120.1362,120.4427,56287.0
2016-11-22 10:00:00,137.6,137.7,137.43,137.56,28532.0,120.4689,120.5565,120.3201,120.4339,28532.0
2016-11-22 10:30:00,137.62,137.7,137.25,137.28,19109.0,120.4864,120.5565,120.1625,120.1888,19109.0
2016-11-22 11:00:00,137.24,137.46,137.17,137.17,46675.0,120.1538,120.3464,120.0925,120.0925,46675.0
2016-11-22 11:30:00,137.14,137.23,136.82,136.82,30862.0,120.0662,120.145,119.786,119.786,30862.0
2016-11-22 12:00:00,136.8,136.87,136.64,136.75,20663.0,119.7685,119.8298,119.6285,119.7248,20663.0
2016-11-22 12:30:00,136.75,136.75,136.65,136.7,50468.0,119.7248,119.7248,119.6372,119.681,50468.0
2016-11-22 13:00:00,136.7,137.33,136.65,137.24,130123.0,119.681,120.2325,119.6372,120.1538,130123.0
2016-11-22 13:30:00,137.31,137.46,137.26,137.36,15111.0,120.215,120.3464,120.1713,120.2588,15111.0
2016-11-22 14:00:00,137.37,137.54,137.37,137.44,25864.0,120.2676,120.4164,120.2676,120.3289,25864.0
2016-11-22 14:30:00,137.49,137.58,137.43,137.47,39074.0,120.3726,120.4514,120.3201,120.3551,39074.0
2016-11-22 15:00:00,137.48,137.56,137.41,137.52,64717.0,120.3639,120.4339,120.3026,120.3989,64717.0
2016-11-22 15:30:00,137.52,137.95,137.52,137.82,51458.0,120.3989,120.7754,120.3989,120.6615,51458.0
2016-11-23 09:30:00,137.19,138.29,137.09,137.95,81880.0,120.11,121.073,120.0224,120.7754,81880.0
2016-11-23 10:00:00,137.97,138.24,137.89,138.16,20407.0,120.7929,121.0293,120.7228,120.9592,20407.0
2016-11-23 10:30:00,138.19,138.71,138.16,138.64,47526.0,120.9855,121.4407,120.9592,121.3795,47526.0
2016-11-23 11:00:00,138.62,138.67,138.27,138.42,47332.0,121.3619,121.4057,121.0555,121.1868,47332.0
2016-11-23 11:30:00,138.42,138.44,138.27,138.36,42741.0,121.1868,121.2044,121.0555,121.1343,42741.0
2016-11-23 12:00:00,138.42,138.47,138.18,138.33,37846.0,121.1868,121.2306,120.9767,121.1081,37846.0
2016-11-23 12:30:00,138.35,138.51,138.23,138.41,66268.0,121.1256,121.2656,121.0205,121.1781,66268.0
2016-11-23 13:00:00,138.41,138.42,138.22,138.24,19042.0,121.1781,121.1868,121.0117,121.0293,19042.0
2016-11-23 13:30:00,138.27,138.37,138.21,138.34,11883.0,121.0555,121.1431,121.003,121.1168,11883.0
2016-11-23 14:00:00,138.31,138.56,138.28,138.47,42391.0,121.0905,121.3094,121.0643,121.2306,42391.0
2016-11-23 14:30:00,138.46,138.51,138.25,138.42,29413.0,121.2219,121.2656,121.038,121.1868,29413.0
2016-11-23 15:00:00,138.42,138.49,138.25,138.42,44223.0,121.1868,121.2481,121.038,121.1868,44223.0
2016-11-23 15:30:00,138.45,138.54,138.23,138.29,157841.0,121.2131,121.2919,121.0205,121.073,157841.0
2016-11-25 09:30:00,138.05,138.74,137.99,138.57,44761.0,120.8629,121.467,120.8104,121.3182,44761.0
2016-11-25 10:00:00,138.55,138.58,138.25,138.5,26520.0,121.3007,121.3269,121.038,121.2569,26520.0
2016-11-25 10:30:00,138.53,138.95,138.38,138.85,34238.0,121.2832,121.6509,121.1518,121.5633,34238.0
2016-11-25 11:00:00,138.9,138.95,138.6,138.75,15220.0,121.6071,121.6509,121.3444,121.4758,15220.0
2016-11-25 11:30:00,138.75,138.93,138.57,138.73,16440.0,121.4758,121.6334,121.3182,121.4583,16440.0
2016-11-25 12:00:00,138.71,138.89,138.59,138.76,15664.0,121.4407,121.5983,121.3357,121.4845,15664.0
2016-11-25 12:30:00,138.8,139.02,138.78,138.99,32152.0,121.5195,121.7121,121.502,121.6859,32152.0
2016-11-28 09:30:00,138.29,138.64,137.84,137.87,47233.0,121.073,121.3795,120.6791,120.7053,47233.0
2016-11-28 10:00:00,137.91,138.11,137.51,137.7,30446.0,120.7403,120.9154,120.3901,120.5565,30446.0
2016-11-28 10:30:00,137.7,138.08,137.37,137.39,34086.0,120.5565,120.8892,120.2676,120.2851,34086.0
2016-11-28 11:00:00,137.39,137.59,137.14,137.28,25160.0,120.2851,120.4602,120.0662,120.1888,25160.0
2016-11-28 11:30:00,137.31,137.49,137.08,137.09,63505.0,120.215,120.3726,120.0137,120.0224,63505.0
2016-11-28 12:00:00,137.17,137.31,137.04,137.09,22380.0,120.0925,120.215,119.9787,120.0224,22380.0
2016-11-28 12:30:00,137.09,137.28,137.04,137.19,19801.0,120.0224,120.1888,119.9787,120.11,19801.0
2016-11-28 13:00:00,137.17,137.18,136.89,137.07,21486.0,120.0925,120.1012,119.8473,120.0049,21486.0
2016-11-28 13:30:00,137.13,137.19,137.03,137.08,20419.0,120.0574,120.11,119.9699,120.0137,20419.0
2016-11-28 14:00:00,137.07,137.28,137.05,137.11,26679.0,120.0049,120.1888,119.9874,120.0399,26679.0
2016-11-28 14:30:00,137.1,137.23,137.05,137.16,25547.0,120.0312,120.145,119.9874,120.0837,25547.0
2016-11-28 15:00:00,137.14,137.27,136.88,136.88,34183.0,120.0662,120.18,119.8386,119.8386,34183.0
2016-11-28 15:30:00,136.88,137.0,136.63,136.77,88249.0,119.8386,119.9436,119.6197,119.7423,88249.0
2016-11-29 09:30:00,134.8,136.54,134.03,136.46,43257.0,118.0175,119.5409,117.3434,119.4709,43257.0
2016-11-29 10:00:00,136.55,137.03,136.4,136.88,49540.0,119.5497,119.9699,119.4183,119.8386,49540.0
2016-11-29 10:30:00,136.81,137.23,136.77,137.22,39238.0,119.7773,120.145,119.7423,120.1362,39238.0
2016-11-29 11:00:00,137.22,137.55,137.22,137.5,21933.0,120.1362,120.4252,120.1362,120.3814,21933.0
2016-11-29 11:30:00,137.47,137.61,137.21,137.27,27029.0,120.3551,120.4777,120.1275,120.18,27029.0
2016-11-29 12:00:00,137.28,137.28,136.87,136.9,17297.0,120.1888,120.1888,119.8298,119.8561,17297.0
2016-11-29 12:30:00,136.95,137.18,136.89,137.1,36070.0,119.8999,120.1012,119.8473,120.0312,36070.0
2016-11-29 13:00:00,137.1,137.22,136.94,137.14,29401.0,120.0312,120.1362,119.8911,120.0662,29401.0
2016-11-29 13:30:00,137.24,137.46,137.19,137.46,17570.0,120.1538,120.3464,120.11,120.3464,17570.0
2016-11-29 14:00:00,137.45,137.52,137.39,137.42,28442.0,120.3376,120.3989,120.2851,120.3113,28442.0
2016-11-29 14:30:00,137.41,137.5,136.99,137.02,18921.0,120.3026,120.3814,119.9349,119.9611,18921.0
2016-11-29 15:00:00,137.01,137.02,136.82,136.89,17585.0,119.9524,119.9611,119.786,119.8473,17585.0
2016-11-29 15:30:00,136.89,137.01,136.79,136.99,82383.0,119.8473,119.9524,119.7598,119.9349,82383.0
2016-11-30 09:30:00,138.12,139.74,137.23,139.42,84394.0,120.9242,122.3425,120.145,122.0623,84394.0
2016-11-30 10:00:00,139.46,139.46,138.36,138.54,33972.0,122.0974,122.0974,121.1343,121.2919,33972.0
2016-11-30 10:30:00,138.57,138.78,138.47,138.69,20645.0,121.3182,121.502,121.2306,121.4232,20645.0
2016-11-30 11:00:00,138.69,139.34,138.46,139.04,73610.0,121.4232,121.9923,121.2219,121.7297,73610.0
2016-11-30 11:30:00,139.03,139.56,138.71,139.54,51014.0,121.7209,122.1849,121.4407,122.1674,51014.0
2016-11-30 12:00:00,139.49,139.55,139.12,139.29,41866.0,122.1236,122.1762,121.7997,121.9485,41866.0
2016-11-30 12:30:00,139.26,139.6,139.19,139.59,29470.0,121.9223,122.2199,121.861,122.2112,29470.0
2016-11-30 13:00:00,139.58,139.94,139.55,139.71,49577.0,122.2024,122.5176,122.1762,122.3162,49577.0
2016-11-30 13:30:00,139.74,139.79,139.54,139.54,28279.0,122.3425,122.3863,122.1674,122.1674,28279.0
2016-11-30 14:00:00,139.55,139.55,139.16,139.31,59277.0,122.1762,122.1762,121.8347,121.966,59277.0
2016-11-30 14:30:00,139.27,139.33,138.99,139.02,105262.0,121.931,121.9836,121.6859,121.7121,105262.0
2016-11-30 15:00:00,139.01,139.37,139.01,139.3,110306.0,121.7034,122.0186,121.7034,121.9573,110306.0
2016-11-30 15:30:00,139.31,139.4,139.0,139.01,99940.0,121.966,122.0448,121.6946,121.7034,99940.0
2016-12-01 09:30:00,140.03,142.93,140.01,141.9,384156.0,122.5964,125.1354,122.5789,124.2336,384156.0
2016-12-01 10:00:00,141.9,143.59,141.83,143.09,306717.0,124.2336,125.7132,124.1723,125.2754,306717.0
2016-12-01 10:30:00,143.09,143.43,142.5,143.33,123472.0,125.2754,125.5731,124.7589,125.4856,123472.0
2016-12-01 11:00:00,143.36,143.4,142.17,142.39,214188.0,125.5118,125.5468,124.47,124.6626,214188.0
2016-12-01 11:30:00,142.36,143.3,142.36,143.03,131897.0,124.6363,125.4593,124.6363,125.2229,131897.0
2016-12-01 12:00:00,143.06,143.54,142.63,143.46,157111.0,125.2492,125.6694,124.8727,125.5994,157111.0
2016-12-01 12:30:00,143.44,143.75,143.32,143.5,105181.0,125.5819,125.8533,125.4768,125.6344,105181.0
2016-12-01 13:00:00,143.5,144.0,143.31,143.95,84808.0,125.6344,126.0721,125.468,126.0284,84808.0
2016-12-01 13:30:00,143.93,144.05,143.27,143.34,90966.0,126.0109,126.1159,125.433,125.4943,90966.0
2016-12-01 14:00:00,143.36,143.6,143.19,143.23,69428.0,125.5118,125.7219,125.363,125.398,69428.0
2016-12-01 14:30:00,143.21,143.63,142.9,143.57,135705.0,125.3805,125.7482,125.1091,125.6957,135705.0
2016-12-01 15:00:00,143.56,143.57,143.27,143.5,127394.0,125.6869,125.6957,125.433,125.6344,127394.0
2016-12-01 15:30:00,143.51,143.58,143.36,143.47,213931.0,125.6431,125.7044,125.5118,125.6081,213931.0
2016-12-02 09:30:00,144.35,144.69,143.36,144.24,248741.0,126.3786,126.6762,125.5118,126.2823,248741.0
2016-12-02 10:00:00,144.26,144.45,143.72,143.93,191898.0,126.2998,126.4661,125.827,126.0109,191898.0
2016-12-02 10:30:00,143.96,144.38,143.81,143.81,77861.0,126.0371,126.4048,125.9058,125.9058,77861.0
2016-12-02 11:00:00,143.8,143.91,142.98,142.99,84478.0,125.897,125.9933,125.1791,125.1879,84478.0
2016-12-02 11:30:00,142.98,142.99,142.35,142.67,80202.0,125.1791,125.1879,124.6276,124.9077,80202.0
2016-12-02 12:00:00,142.68,142.69,141.89,142.09,86987.0,124.9165,124.9252,124.2248,124.3999,86987.0
2016-12-02 12:30:00,142.08,142.27,141.54,141.92,66054.0,124.3912,124.5575,123.9184,124.2511,66054.0
2016-12-02 13:00:00,141.93,142.04,141.38,141.59,70526.0,124.2599,124.3562,123.7783,123.9622,70526.0
2016-12-02 13:30:00,141.61,142.12,141.61,141.93,43845.0,123.9797,124.4262,123.9797,124.2599,43845.0
2016-12-02 14:00:00,141.96,142.17,141.77,142.0,56244.0,124.2861,124.47,124.1198,124.3211,56244.0
2016-12-02 14:30:00,141.99,142.42,141.89,141.96,94467.0,124.3124,124.6888,124.2248,124.2861,94467.0
2016-12-02 15:00:00,141.97,142.25,141.89,142.19,85960.0,124.2949,124.54,124.2248,124.4875,85960.0
2016-12-02 15:30:00,142.18,142.2,141.8,141.9,262035.0,124.4787,124.4962,124.146,124.2336,262035.0
2016-12-05 09:30:00,143.09,143.6,142.63,143.13,134756.0,125.2754,125.7219,124.8727,125.3105,134756.0
2016-12-05 10:00:00,143.14,143.31,142.6,143.15,45028.0,125.3192,125.468,124.8464,125.328,45028.0
2016-12-05 10:30:00,143.14,143.28,142.8,143.15,59433.0,125.3192,125.4418,125.0215,125.328,59433.0
2016-12-05 11:00:00,143.15,143.33,142.91,143.14,84882.0,125.328,125.4856,125.1178,125.3192,84882.0
2016-12-05 11:30:00,143.13,143.19,142.23,142.46,32690.0,125.3105,125.363,124.5225,124.7239,32690.0
2016-12-05 12:00:00,142.48,142.66,142.1,142.11,39521.0,124.7414,124.899,124.4087,124.4174,39521.0
2016-12-05 12:30:00,142.12,142.17,141.19,141.5,72394.0,124.4262,124.47,123.612,123.8834,72394.0
2016-12-05 13:00:00,141.55,142.0,141.52,141.99,72651.0,123.9272,124.3211,123.9009,124.3124,72651.0
2016-12-05 13:30:00,141.98,141.99,141.64,141.75,43384.0,124.3036,124.3124,124.006,124.1023,43384.0
2016-12-05 14:00:00,141.78,141.87,141.6,141.65,58751.0,124.1285,124.2073,123.9709,124.0147,58751.0
2016-12-05 14:30:00,141.66,142.17,141.57,142.11,60064.0,124.0235,124.47,123.9447,124.4174,60064.0
2016-12-05 15:00:00,142.13,142.29,142.01,142.29,61606.0,124.435,124.575,124.3299,124.575,61606.0
2016-12-05 15:30:00,142.27,142.46,142.25,142.45,129277.0,124.5575,124.7239,124.54,124.7151,129277.0
2016-12-06 09:30:00,141.97,142.3,141.47,141.57,101110.0,124.2949,124.5838,123.8571,123.9447,101110.0
2016-12-06 10:00:00,141.56,142.18,141.5,141.98,88349.0,123.9359,124.4787,123.8834,124.3036,88349.0
2016-12-06 10:30:00,141.99,142.31,141.83,142.07,84315.0,124.3124,124.5925,124.1723,124.3824,84315.0
2016-12-06 11:00:00,142.06,142.71,141.93,142.71,145155.0,124.3737,124.9427,124.2599,124.9427,145155.0
2016-12-06 11:30:00,142.7,142.71,142.02,142.02,108971.0,124.934,124.9427,124.3386,124.3386,108971.0
2016-12-06 12:00:00,142.06,142.57,142.01,142.57,106066.0,124.3737,124.8202,124.3299,124.8202,106066.0
2016-12-06 12:30:00,142.59,142.63,142.25,142.31,34378.0,124.8377,124.8727,124.54,124.5925,34378.0
2016-12-06 13:00:00,142.3,142.52,142.24,142.25,23281.0,124.5838,124.7764,124.5313,124.54,23281.0
2016-12-06 13:30:00,142.22,142.76,142.22,142.65,28177.0,124.5137,124.9865,124.5137,124.8902,28177.0
2016-12-06 14:00:00,142.65,142.92,142.61,142.66,48873.0,124.8902,125.1266,124.8552,124.899,48873.0
2016-12-06 14:30:00,142.69,142.77,142.61,142.68,29662.0,124.9252,124.9953,124.8552,124.9165,29662.0
2016-12-06 15:00:00,142.69,142.7,142.14,142.37,40915.0,124.9252,124.934,124.4437,124.6451,40915.0
2016-12-06 15:30:00,142.37,142.59,142.36,142.52,168897.0,124.6451,124.8377,124.6363,124.7764,168897.0
2016-12-07 09:30:00,142.35,142.94,141.84,142.5,60941.0,124.6276,125.1441,124.1811,124.7589,60941.0
2016-12-07 10:00:00,142.44,143.0,142.44,142.87,70958.0,124.7064,125.1966,124.7064,125.0828,70958.0
2016-12-07 10:30:00,142.83,143.05,142.81,142.96,83235.0,125.0478,125.2404,125.0303,125.1616,83235.0
2016-12-07 11:00:00,142.94,143.05,142.83,142.86,60283.0,125.1441,125.2404,125.0478,125.0741,60283.0
2016-12-07 11:30:00,142.82,142.98,142.63,142.89,23217.0,125.039,125.1791,124.8727,125.1003,23217.0
2016-12-07 12:00:00,142.88,143.05,142.8,142.92,42327.0,125.0916,125.2404,125.0215,125.1266,42327.0
2016-12-07 12:30:00,142.91,143.03,142.87,142.91,53265.0,125.1178,125.2229,125.0828,125.1178,53265.0
2016-12-07 13:00:00,142.93,143.62,142.91,143.27,79641.0,125.1354,125.7395,125.1178,125.433,79641.0
2016-12-07 13:30:00,143.25,144.42,143.15,144.37,32563.0,125.4155,126.4399,125.328,126.3961,32563.0
2016-12-07 14:00:00,144.37,144.37,144.07,144.27,39633.0,126.3961,126.3961,126.1334,126.3085,39633.0
2016-12-07 14:30:00,144.27,144.72,144.15,144.71,36966.0,126.3085,126.7025,126.2035,126.6937,36966.0
2016-12-07 15:00:00,144.72,145.44,144.63,145.32,88690.0,126.7025,127.3329,126.6237,127.2278,88690.0
2016-12-07 15:30:00,145.3,145.31,144.8,144.97,120814.0,127.2103,127.219,126.7725,126.9214,120814.0
2016-12-08 09:30:00,145.11,145.11,143.78,144.37,92796.0,127.0439,127.0439,125.8795,126.3961,92796.0
2016-12-08 10:00:00,144.3,144.31,142.87,142.96,56746.0,126.3348,126.3435,125.0828,125.1616,56746.0
2016-12-08 10:30:00,142.89,143.04,142.76,142.99,79454.0,125.1003,125.2317,124.9865,125.1879,79454.0
2016-12-08 11:00:00,142.97,143.23,142.76,142.76,90178.0,125.1704,125.398,124.9865,124.9865,90178.0
2016-12-08 11:30:00,142.81,142.84,142.02,142.19,54024.0,125.0303,125.0566,124.3386,124.4875,54024.0
2016-12-08 12:00:00,142.24,142.5,142.02,142.46,71499.0,124.5313,124.7589,124.3386,124.7239,71499.0
2016-12-08 12:30:00,142.46,142.6,142.18,142.2,36129.0,124.7239,124.8464,124.4787,124.4962,36129.0
2016-12-08 13:00:00,142.24,142.4,142.17,142.25,32398.0,124.5313,124.6713,124.47,124.54,32398.0
2016-12-08 13:30:00,142.24,142.6,142.16,142.56,69508.0,124.5313,124.8464,124.4612,124.8114,69508.0
2016-12-08 14:00:00,142.59,142.67,142.07,142.2,35769.0,124.8377,124.9077,124.3824,124.4962,35769.0
2016-12-08 14:30:00,142.22,142.25,141.64,142.04,61089.0,124.5137,124.54,124.006,124.3562,61089.0
2016-12-08 15:00:00,142.02,142.27,141.85,141.97,165422.0,124.3386,124.5575,124.1898,124.2949,165422.0
2016-12-08 15:30:00,141.98,142.09,141.81,141.86,221784.0,124.3036,124.3999,124.1548,124.1986,221784.0
2016-12-09 09:30:00,141.65,142.44,141.13,141.86,61573.0,124.0147,124.7064,123.5595,124.1986,61573.0
2016-12-09 10:00:00,141.78,142.18,141.53,141.87,60710.0,124.1285,124.4787,123.9097,124.2073,60710.0
2016-12-09 10:30:00,141.95,142.34,141.76,141.89,55604.0,124.2774,124.6188,124.111,124.2248,55604.0
2016-12-09 11:00:00,141.95,142.38,141.9,142.13,75793.0,124.2774,124.6538,124.2336,124.435,75793.0
2016-12-09 11:30:00,142.17,142.27,141.84,142.02,67871.0,124.47,124.5575,124.1811,124.3386,67871.0
2016-12-09 12:00:00,141.97,142.09,141.79,141.96,33245.0,124.2949,124.3999,124.1373,124.2861,33245.0
2016-12-09 12:30:00,141.99,142.05,141.78,141.88,31577.0,124.3124,124.3649,124.1285,124.2161,31577.0
2016-12-09 13:00:00,141.9,142.05,141.77,141.88,31482.0,124.2336,124.3649,124.1198,124.2161,31482.0
2016-12-09 13:30:00,141.9,141.97,141.77,141.9,31514.0,124.2336,124.2949,124.1198,124.2336,31514.0
2016-12-09 14:00:00,141.93,142.18,141.86,142.0,68405.0,124.2599,124.4787,124.1986,124.3211,68405.0
2016-12-09 14:30:00,142.04,142.14,141.92,142.04,43459.0,124.3562,124.4437,124.2511,124.3562,43459.0
2016-12-09 15:00:00,142.04,142.55,142.02,142.42,37719.0,124.3562,124.8027,124.3386,124.6888,37719.0
2016-12-09 15:30:00,142.41,142.48,142.27,142.48,80937.0,124.6801,124.7414,124.5575,124.7414,80937.0
2016-12-12 09:30:00,142.67,142.9,141.58,142.62,35308.0,124.9077,125.1091,123.9534,124.8639,35308.0
2016-12-12 10:00:00,142.6,142.78,141.31,141.31,53839.0,124.8464,125.004,123.717,123.717,53839.0
2016-12-12 10:30:00,141.46,142.07,141.41,141.79,27147.0,123.8484,124.3824,123.8046,124.1373,27147.0
2016-12-12 11:00:00,141.72,141.9,141.67,141.68,31756.0,124.076,124.2336,124.0322,124.041,31756.0
2016-12-12 11:30:00,141.67,141.93,141.51,141.59,87875.0,124.0322,124.2599,123.8921,123.9622,87875.0
2016-12-12 12:00:00,141.56,141.56,140.89,140.89,63271.0,123.9359,123.9359,123.3493,123.3493,63271.0
2016-12-12 12:30:00,140.88,141.33,140.81,140.94,63909.0,123.3406,123.7346,123.2793,123.3931,63909.0
2016-12-12 13:00:00,141.0,141.15,140.96,141.05,31153.0,123.4456,123.577,123.4106,123.4894,31153.0
2016-12-12 13:30:00,141.0,141.12,140.95,141.09,34254.0,123.4456,123.5507,123.4019,123.5244,34254.0
2016-12-12 14:00:00,141.09,141.15,141.0,141.04,35761.0,123.5244,123.577,123.4456,123.4807,35761.0
2016-12-12 14:30:00,141.04,141.33,141.01,141.06,40102.0,123.4807,123.7346,123.4544,123.4982,40102.0
2016-12-12 15:00:00,141.04,141.38,141.04,141.3,39696.0,123.4807,123.7783,123.4807,123.7083,39696.0
2016-12-12 15:30:00,141.27,141.59,141.17,141.55,88336.0,123.682,123.9622,123.5945,123.9272,88336.0
2016-12-13 09:30:00,142.12,142.5,141.33,141.4,32826.0,124.4262,124.7589,123.7346,123.7958,32826.0
2016-12-13 10:00:00,141.38,141.54,140.91,141.06,59681.0,123.7783,123.9184,123.3668,123.4982,59681.0
2016-12-13 10:30:00,140.97,140.97,140.62,140.69,41229.0,123.4194,123.4194,123.1129,123.1742,41229.0
2016-12-13 11:00:00,140.63,140.86,140.47,140.74,36036.0,123.1217,123.3231,122.9816,123.218,36036.0
2016-12-13 11:30:00,140.69,140.78,140.41,140.78,34379.0,123.1742,123.253,122.9291,123.253,34379.0
2016-12-13 12:00:00,140.78,141.15,140.69,141.03,34605.0,123.253,123.577,123.1742,123.4719,34605.0
2016-12-13 12:30:00,141.02,141.23,140.98,141.19,16649.0,123.4631,123.647,123.4281,123.612,16649.0
2016-12-13 13:00:00,141.16,141.66,141.12,141.65,32153.0,123.5857,124.0235,123.5507,124.0147,32153.0
2016-12-13 13:30:00,141.67,141.68,141.32,141.33,17890.0,124.0322,124.041,123.7258,123.7346,17890.0
2016-12-13 14:00:00,141.3,141.4,141.15,141.24,29086.0,123.7083,123.7958,123.577,123.6558,29086.0
2016-12-13 14:30:00,141.25,141.46,141.11,141.29,23530.0,123.6645,123.8484,123.5419,123.6995,23530.0
2016-12-13 15:00:00,141.32,141.4,140.92,141.01,51477.0,123.7258,123.7958,123.3756,123.4544,51477.0
2016-12-13 15:30:00,141.03,141.12,140.92,141.01,123680.0,123.4719,123.5507,123.3756,123.4544,123680.0
2016-12-14 09:30:00,140.58,142.0,140.58,140.96,43674.0,123.0779,124.3211,123.0779,123.4106,43674.0
2016-12-14 10:00:00,140.8,141.17,140.17,141.17,36697.0,123.2705,123.5945,122.719,123.5945,36697.0
2016-12-14 10:30:00,141.17,141.23,140.86,141.17,45371.0,123.5945,123.647,123.3231,123.5945,45371.0
2016-12-14 11:00:00,141.1,141.25,140.89,141.11,27628.0,123.5332,123.6645,123.3493,123.5419,27628.0
2016-12-14 11:30:00,140.97,140.99,140.56,140.73,20115.0,123.4194,123.4369,123.0604,123.2093,20115.0
2016-12-14 12:00:00,140.76,141.31,140.76,141.2,27314.0,123.2355,123.717,123.2355,123.6207,27314.0
2016-12-14 12:30:00,141.24,141.34,141.06,141.24,27871.0,123.6558,123.7433,123.4982,123.6558,27871.0
2016-12-14 13:00:00,141.27,141.43,141.13,141.38,22648.0,123.682,123.8221,123.5595,123.7783,22648.0
2016-12-14 13:30:00,141.41,141.83,141.32,141.81,27862.0,123.8046,124.1723,123.7258,124.1548,27862.0
2016-12-14 14:00:00,141.72,142.0,140.78,140.79,76788.0,124.076,124.3211,123.253,123.2618,76788.0
2016-12-14 14:30:00,140.8,141.42,140.77,140.77,75192.0,123.2705,123.8133,123.2443,123.2443,75192.0
2016-12-14 15:00:00,140.77,140.96,140.01,140.1,287843.0,123.2443,123.4106,122.5789,122.6577,287843.0
2016-12-14 15:30:00,140.17,140.96,140.03,140.21,150329.0,122.719,123.4106,122.5964,122.754,150329.0
2016-12-15 09:30:00,140.3,143.05,139.92,143.0,165310.0,122.8328,125.2404,122.5001,125.1966,165310.0
2016-12-15 10:00:00,142.97,143.39,142.57,142.59,80834.0,125.1704,125.5381,124.8202,124.8377,80834.0
2016-12-15 10:30:00,142.67,143.79,142.63,143.63,51569.0,124.9077,125.8883,124.8727,125.7482,51569.0
2016-12-15 11:00:00,143.68,144.45,143.64,143.69,86215.0,125.792,126.4661,125.757,125.8007,86215.0
2016-12-15 11:30:00,143.64,144.31,143.31,143.66,65462.0,125.757,126.3435,125.468,125.7745,65462.0
2016-12-15 12:00:00,143.69,143.93,143.26,143.49,113421.0,125.8007,126.0109,125.4243,125.6256,113421.0
2016-12-15 12:30:00,143.47,143.47,142.85,143.35,59143.0,125.6081,125.6081,125.0653,125.5031,59143.0
2016-12-15 13:00:00,143.39,143.54,143.12,143.23,67315.0,125.5381,125.6694,125.3017,125.398,67315.0
2016-12-15 13:30:00,143.27,143.47,142.33,142.77,51776.0,125.433,125.6081,124.6101,124.9953,51776.0
2016-12-15 14:00:00,142.77,143.16,142.77,143.14,73527.0,124.9953,125.3367,124.9953,125.3192,73527.0
2016-12-15 14:30:00,143.14,143.23,142.94,143.2,63170.0,125.3192,125.398,125.1441,125.3717,63170.0
2016-12-15 15:00:00,143.19,143.19,142.8,142.97,83006.0,125.363,125.363,125.0215,125.1704,83006.0
2016-12-15 15:30:00,143.0,143.19,142.95,143.02,235964.0,125.1966,125.363,125.1529,125.2141,235964.0
2016-12-16 09:30:00,143.66,143.84,142.54,142.9,263617.0,125.7745,125.9321,124.7939,125.1091,263617.0
2016-12-16 10:00:00,142.92,143.94,142.8,143.43,89923.0,125.1266,126.0196,125.0215,125.5731,89923.0
2016-12-16 10:30:00,143.51,144.44,143.42,143.86,82848.0,125.6431,126.4574,125.5644,125.9496,82848.0
2016-12-16 11:00:00,143.86,143.87,143.28,143.42,87460.0,125.9496,125.9583,125.4418,125.5644,87460.0
2016-12-16 11:30:00,143.45,143.54,143.04,143.17,83025.0,125.5906,125.6694,125.2317,125.3455,83025.0
2016-12-16 12:00:00,143.16,143.54,143.02,143.48,46769.0,125.3367,125.6694,125.2141,125.6169,46769.0
2016-12-16 12:30:00,143.43,143.45,142.86,142.86,61396.0,125.5731,125.5906,125.0741,125.0741,61396.0
2016-12-16 13:00:00,142.87,142.89,142.33,142.61,51842.0,125.0828,125.1003,124.6101,124.8552,51842.0
2016-12-16 13:30:00,142.49,142.94,142.49,142.56,50495.0,124.7501,125.1441,124.7501,124.8114,50495.0
2016-12-16 14:00:00,142.55,142.76,142.42,142.73,65666.0,124.8027,124.9865,124.6888,124.9603,65666.0
2016-12-16 14:30:00,142.69,143.13,142.67,142.99,44154.0,124.9252,125.3105,124.9077,125.1879,44154.0
2016-12-16 15:00:00,142.97,142.99,142.75,142.81,93228.0,125.1704,125.1879,124.9778,125.0303,93228.0
2016-12-16 15:30:00,142.84,142.98,142.56,142.75,338668.0,125.0566,125.1791,124.8114,124.9778,338668.0
2016-12-19 09:30:00,142.92,143.44,141.69,142.61,63439.0,125.1266,125.5819,124.0497,124.8552,63439.0
2016-12-19 10:00:00,142.61,143.04,142.33,142.94,51596.0,124.8552,125.2317,124.6101,125.1441,51596.0
2016-12-19 10:30:00,142.97,143.35,142.65,142.77,37336.0,125.1704,125.5031,124.8902,124.9953,37336.0
2016-12-19 11:00:00,142.74,142.88,142.08,142.25,65399.0,124.969,125.0916,124.3912,124.54,65399.0
2016-12-19 11:30:00,142.21,142.42,141.71,141.72,30338.0,124.505,124.6888,124.0672,124.076,30338.0
2016-12-19 12:00:00,141.72,142.3,141.71,142.16,33583.0,124.076,124.5838,124.0672,124.4612,33583.0
2016-12-19 12:30:00,142.21,142.47,142.12,142.43,32016.0,124.505,124.7326,124.4262,124.6976,32016.0
2016-12-19 13:00:00,142.42,142.74,142.39,142.6,36037.0,124.6888,124.969,124.6626,124.8464,36037.0
2016-12-19 13:30:00,142.68,142.79,142.53,142.75,22125.0,124.9165,125.0128,124.7852,124.9778,22125.0
2016-12-19 14:00:00,142.78,142.81,142.6,142.6,21056.0,125.004,125.0303,124.8464,124.8464,21056.0
2016-12-19 14:30:00,142.59,142.7,142.43,142.54,33578.0,124.8377,124.934,124.6976,124.7939,33578.0
2016-12-19 15:00:00,142.49,142.62,142.22,142.62,36747.0,124.7501,124.8639,124.5137,124.8639,36747.0
2016-12-19 15:30:00,142.63,142.86,142.61,142.82,102147.0,124.8727,125.0741,124.8552,125.039,102147.0
2016-12-20 09:30:00,143.66,144.39,142.94,144.07,108096.0,125.7745,126.4136,125.1441,126.1334,108096.0
2016-12-20 10:00:00,144.01,144.33,143.81,144.19,35627.0,126.0809,126.3611,125.9058,126.2385,35627.0
2016-12-20 10:30:00,144.05,144.54,143.84,143.88,71348.0,126.1159,126.5449,125.9321,125.9671,71348.0
2016-12-20 11:00:00,143.91,143.91,143.4,143.47,23846.0,125.9933,125.9933,125.5468,125.6081,23846.0
2016-12-20 11:30:00,143.53,143.87,143.18,143.18,48442.0,125.6607,125.9583,125.3542,125.3542,48442.0
2016-12-20 12:00:00,143.27,143.53,143.2,143.45,19380.0,125.433,125.6607,125.3717,125.5906,19380.0
2016-12-20 12:30:00,143.41,143.88,143.22,143.71,83348.0,125.5556,125.9671,125.3893,125.8182,83348.0
2016-12-20 13:00:00,143.66,144.0,143.59,144.0,19702.0,125.7745,126.0721,125.7132,126.0721,19702.0
2016-12-20 13:30:00,143.9,143.93,143.66,143.83,19507.0,125.9846,126.0109,125.7745,125.9233,19507.0
2016-12-20 14:00:00,143.83,143.97,143.7,143.79,27745.0,125.9233,126.0459,125.8095,125.8883,27745.0
2016-12-20 14:30:00,143.81,143.85,143.59,143.74,30324.0,125.9058,125.9408,125.7132,125.8445,30324.0
2016-12-20 15:00:00,143.74,143.93,143.59,143.81,33185.0,125.8445,126.0109,125.7132,125.9058,33185.0
2016-12-20 15:30:00,143.79,143.96,143.7,143.92,77619.0,125.8883,126.0371,125.8095,126.0021,77619.0
2016-12-21 09:30:00,143.41,143.82,142.48,143.19,47412.0,125.5556,125.9146,124.7414,125.363,47412.0
2016-12-21 10:00:00,143.2,143.25,142.8,142.87,60776.0,125.3717,125.4155,125.0215,125.0828,60776.0
2016-12-21 10:30:00,142.81,142.93,142.52,142.52,92661.0,125.0303,125.1354,124.7764,124.7764,92661.0
2016-12-21 11:00:00,142.51,142.77,142.45,142.53,73760.0,124.7676,124.9953,124.7151,124.7852,73760.0
2016-12-21 11:30:00,142.55,142.55,141.98,142.07,41358.0,124.8027,124.8027,124.3036,124.3824,41358.0
2016-12-21 12:00:00,142.03,142.52,142.03,142.32,35788.0,124.3474,124.7764,124.3474,124.6013,35788.0
2016-12-21 12:30:00,142.33,142.53,142.33,142.42,36269.0,124.6101,124.7852,124.6101,124.6888,36269.0
2016-12-21 13:00:00,142.43,142.52,142.42,142.49,63460.0,124.6976,124.7764,124.6888,124.7501,63460.0
2016-12-21 13:30:00,142.5,142.53,142.45,142.47,34602.0,124.7589,124.7852,124.7151,124.7326,34602.0
2016-12-21 14:00:00,142.48,142.7,142.33,142.59,52316.0,124.7414,124.934,124.6101,124.8377,52316.0
2016-12-21 14:30:00,142.61,142.61,142.3,142.33,25968.0,124.8552,124.8552,124.5838,124.6101,25968.0
2016-12-21 15:00:00,142.33,142.48,142.24,142.4,50385.0,124.6101,124.7414,124.5313,124.6713,50385.0
2016-12-21 15:30:00,142.4,142.6,142.28,142.4,127434.0,124.6713,124.8464,124.5663,124.6713,127434.0
2016-12-22 09:30:00,142.36,143.11,142.06,142.73,82965.0,124.6363,125.2929,124.3737,124.9603,82965.0
2016-12-22 10:00:00,142.77,142.91,142.34,142.45,54479.0,124.9953,125.1178,124.6188,124.7151,54479.0
2016-12-22 10:30:00,142.4,142.6,142.25,142.31,55208.0,124.6713,124.8464,124.54,124.5925,55208.0
2016-12-22 11:00:00,142.31,142.6,142.3,142.5,81861.0,124.5925,124.8464,124.5838,124.7589,81861.0
2016-12-22 11:30:00,142.5,142.5,142.29,142.44,66290.0,124.7589,124.7589,124.575,124.7064,66290.0
2016-12-22 12:00:00,142.44,142.85,142.3,142.85,143987.0,124.7064,125.0653,124.5838,125.0653,143987.0
2016-12-22 12:30:00,142.86,143.39,142.79,143.23,30003.0,125.0741,125.5381,125.0128,125.398,30003.0
2016-12-22 13:00:00,143.16,143.22,142.92,143.0,17653.0,125.3367,125.3893,125.1266,125.1966,17653.0
2016-12-22 13:30:00,142.98,143.38,142.83,143.2,17117.0,125.1791,125.5293,125.0478,125.3717,17117.0
2016-12-22 14:00:00,143.19,143.36,143.08,143.35,27828.0,125.363,125.5118,125.2667,125.5031,27828.0
2016-12-22 14:30:00,143.35,143.36,143.15,143.35,17045.0,125.5031,125.5118,125.328,125.5031,17045.0
2016-12-22 15:00:00,143.35,143.38,143.0,143.12,29322.0,125.5031,125.5293,125.1966,125.3017,29322.0
2016-12-22 15:30:00,143.13,143.15,142.7,142.84,105340.0,125.3105,125.328,124.934,125.0566,105340.0
2016-12-23 09:30:00,142.92,143.25,142.49,142.64,18928.0,125.1266,125.4155,124.7501,124.8815,18928.0
2016-12-23 10:00:00,142.7,142.85,142.64,142.81,12974.0,124.934,125.0653,124.8815,125.0303,12974.0
2016-12-23 10:30:00,142.89,143.0,142.38,142.49,23184.0,125.1003,125.1966,124.6538,124.7501,23184.0
2016-12-23 11:00:00,142.49,142.82,142.42,142.82,22580.0,124.7501,125.039,124.6888,125.039,22580.0
2016-12-23 11:30:00,142.76,142.84,142.38,142.48,16093.0,124.9865,125.0566,124.6538,124.7414,16093.0
2016-12-23 12:00:00,142.49,142.61,142.42,142.54,16910.0,124.7501,124.8552,124.6888,124.7939,16910.0
2016-12-23 12:30:00,142.57,142.64,142.41,142.47,11307.0,124.8202,124.8815,124.6801,124.7326,11307.0
2016-12-23 13:00:00,142.47,142.59,142.47,142.48,6491.0,124.7326,124.8377,124.7326,124.7414,6491.0
2016-12-23 13:30:00,142.49,142.52,142.41,142.47,9533.0,124.7501,124.7764,124.6801,124.7326,9533.0
2016-12-23 14:00:00,142.46,142.63,142.46,142.5,5887.0,124.7239,124.8727,124.7239,124.7589,5887.0
2016-12-23 14:30:00,142.5,142.66,142.48,142.54,6890.0,124.7589,124.899,124.7414,124.7939,6890.0
2016-12-23 15:00:00,142.55,142.64,142.53,142.6,14615.0,124.8027,124.8815,124.7852,124.8464,14615.0
2016-12-23 15:30:00,142.58,142.8,142.57,142.75,40128.0,124.8289,125.0215,124.8202,124.9778,40128.0
2016-12-27 09:30:00,142.84,143.42,142.66,143.01,14761.0,125.0566,125.5644,124.899,125.2054,14761.0
2016-12-27 10:00:00,143.01,143.19,142.8,143.18,22112.0,125.2054,125.363,125.0215,125.3542,22112.0
2016-12-27 10:30:00,143.27,143.27,142.95,143.05,14267.0,125.433,125.433,125.1529,125.2404,14267.0
2016-12-27 11:00:00,143.05,143.23,142.95,143.07,20093.0,125.2404,125.398,125.1529,125.2579,20093.0
2016-12-27 11:30:00,143.07,143.12,142.96,143.12,22656.0,125.2579,125.3017,125.1616,125.3017,22656.0
2016-12-27 12:00:00,143.06,143.17,142.98,143.12,15825.0,125.2492,125.3455,125.1791,125.3017,15825.0
2016-12-27 12:30:00,143.07,143.18,142.97,142.99,12552.0,125.2579,125.3542,125.1704,125.1879,12552.0
2016-12-27 13:00:00,143.01,143.2,143.01,143.2,8837.0,125.2054,125.3717,125.2054,125.3717,8837.0
2016-12-27 13:30:00,143.21,143.29,143.07,143.24,10796.0,125.3805,125.4505,125.2579,125.4068,10796.0
2016-12-27 14:00:00,143.22,143.47,143.18,143.36,11440.0,125.3893,125.6081,125.3542,125.5118,11440.0
2016-12-27 14:30:00,143.36,143.5,143.23,143.23,16388.0,125.5118,125.6344,125.398,125.398,16388.0
2016-12-27 15:00:00,143.28,143.34,143.18,143.28,15654.0,125.4418,125.4943,125.3542,125.4418,15654.0
2016-12-27 15:30:00,143.28,143.29,143.15,143.26,84059.0,125.4418,125.4505,125.328,125.4243,84059.0
2016-12-28 09:30:00,143.46,143.76,142.3,142.38,36713.0,125.5994,125.862,124.5838,124.6538,36713.0
2016-12-28 10:00:00,142.34,142.34,141.73,141.75,55821.0,124.6188,124.6188,124.0848,124.1023,55821.0
2016-12-28 10:30:00,141.75,142.04,141.67,141.99,39853.0,124.1023,124.3562,124.0322,124.3124,39853.0
2016-12-28 11:00:00,142.02,142.28,141.88,142.28,35508.0,124.3386,124.5663,124.2161,124.5663,35508.0
2016-12-28 11:30:00,142.31,142.31,141.93,141.94,23051.0,124.5925,124.5925,124.2599,124.2686,23051.0
2016-12-28 12:00:00,141.94,141.94,141.22,141.33,37748.0,124.2686,124.2686,123.6382,123.7346,37748.0
2016-12-28 12:30:00,141.33,141.33,141.06,141.13,57143.0,123.7346,123.7346,123.4982,123.5595,57143.0
2016-12-28 13:00:00,141.17,141.17,140.88,141.08,20687.0,123.5945,123.5945,123.3406,123.5157,20687.0
2016-12-28 13:30:00,141.01,141.04,140.72,141.01,25618.0,123.4544,123.4807,123.2005,123.4544,25618.0
2016-12-28 14:00:00,141.01,141.05,140.78,140.9,35029.0,123.4544,123.4894,123.253,123.3581,35029.0
2016-12-28 14:30:00,140.88,140.93,140.65,140.89,42521.0,123.3406,123.3844,123.1392,123.3493,42521.0
2016-12-28 15:00:00,140.89,141.07,140.81,140.83,42564.0,123.3493,123.5069,123.2793,123.2968,42564.0
2016-12-28 15:30:00,140.84,140.92,140.59,140.88,137865.0,123.3056,123.3756,123.0867,123.3406,137865.0
2016-12-29 09:30:00,140.87,141.55,140.7,140.92,27854.0,123.3318,123.9272,123.183,123.3756,27854.0
2016-12-29 10:00:00,140.99,141.22,140.48,140.5,28905.0,123.4369,123.6382,122.9904,123.0079,28905.0
2016-12-29 10:30:00,140.54,140.54,140.22,140.28,28804.0,123.0429,123.0429,122.7627,122.8153,28804.0
2016-12-29 11:00:00,140.27,140.5,140.22,140.29,21617.0,122.8065,123.0079,122.7627,122.824,21617.0
2016-12-29 11:30:00,140.33,140.4,139.87,139.94,30899.0,122.8591,122.9203,122.4563,122.5176,30899.0
2016-12-29 12:00:00,139.98,139.98,139.72,139.96,10625.0,122.5526,122.5526,122.325,122.5351,10625.0
2016-12-29 12:30:00,139.96,140.02,139.76,139.83,10001.0,122.5351,122.5876,122.36,122.4213,10001.0
2016-12-29 13:00:00,139.84,140.22,139.84,140.17,21834.0,122.4301,122.7627,122.4301,122.719,21834.0
2016-12-29 13:30:00,140.16,140.18,139.92,140.01,16853.0,122.7102,122.7277,122.5001,122.5789,16853.0
2016-12-29 14:00:00,140.02,140.39,140.02,140.09,28097.0,122.5876,122.9116,122.5876,122.6489,28097.0
2016-12-29 14:30:00,140.1,140.24,140.01,140.16,13745.0,122.6577,122.7803,122.5789,122.7102,13745.0
2016-12-29 15:00:00,140.14,140.29,140.07,140.23,15464.0,122.6927,122.824,122.6314,122.7715,15464.0
2016-12-29 15:30:00,140.24,140.32,140.18,140.28,68691.0,122.7803,122.8503,122.7277,122.8153,68691.0
2016-12-30 09:30:00,140.45,141.07,140.0,140.45,37171.0,122.9641,123.5069,122.5701,122.9641,37171.0
2016-12-30 10:00:00,140.33,140.55,140.09,140.37,36368.0,122.8591,123.0517,122.6489,122.8941,36368.0
2016-12-30 10:30:00,140.47,140.93,140.41,140.93,20257.0,122.9816,123.3844,122.9291,123.3844,20257.0
2016-12-30 11:00:00,140.86,141.15,140.8,141.09,20598.0,123.3231,123.577,123.2705,123.5244,20598.0
2016-12-30 11:30:00,141.05,141.14,140.7,140.7,29799.0,123.4894,123.5682,123.183,123.183,29799.0
2016-12-30 12:00:00,140.7,140.79,140.44,140.64,19024.0,123.183,123.2618,122.9554,123.1305,19024.0
2016-12-30 12:30:00,140.59,140.66,140.3,140.5,12422.0,123.0867,123.148,122.8328,123.0079,12422.0
2016-12-30 13:00:00,140.52,140.65,140.41,140.51,17539.0,123.0254,123.1392,122.9291,123.0166,17539.0
2016-12-30 13:30:00,140.46,140.53,140.18,140.23,15074.0,122.9729,123.0342,122.7277,122.7715,15074.0
2016-12-30 14:00:00,140.19,140.36,140.12,140.15,21165.0,122.7365,122.8853,122.6752,122.7015,21165.0
2016-12-30 14:30:00,140.11,140.22,139.49,139.74,25768.0,122.6664,122.7627,122.1236,122.3425,25768.0
2016-12-30 15:00:00,139.74,140.11,139.62,140.03,22274.0,122.3425,122.6664,122.2374,122.5964,22274.0
2016-12-30 15:30:00,140.04,140.07,139.54,140.04,89157.0,122.6052,122.6314,122.1674,122.6052,89157.0
2017-01-03 09:30:00,142.2,143.86,142.11,142.76,103787.0,124.4962,125.9496,124.4174,124.9865,103787.0
2017-01-03 10:00:00,142.75,144.25,142.75,143.7,78434.0,124.9778,126.291,124.9778,125.8095,78434.0
2017-01-03 10:30:00,143.66,143.91,142.47,142.48,64378.0,125.7745,125.9933,124.7326,124.7414,64378.0
2017-01-03 11:00:00,142.47,142.47,141.74,141.78,114987.0,124.7326,124.7326,124.0935,124.1285,114987.0
2017-01-03 11:30:00,141.79,142.04,141.38,141.64,51199.0,124.1373,124.3562,123.7783,124.006,51199.0
2017-01-03 12:00:00,141.66,141.66,141.27,141.27,40852.0,124.0235,124.0235,123.682,123.682,40852.0
2017-01-03 12:30:00,141.24,141.43,140.96,141.07,16963.0,123.6558,123.8221,123.4106,123.5069,16963.0
2017-01-03 13:00:00,141.07,141.2,140.83,141.13,61431.0,123.5069,123.6207,123.2968,123.5595,61431.0
2017-01-03 13:30:00,141.15,141.28,140.94,141.26,23862.0,123.577,123.6908,123.3931,123.6733,23862.0
2017-01-03 14:00:00,141.28,141.59,141.28,141.41,21200.0,123.6908,123.9622,123.6908,123.8046,21200.0
2017-01-03 14:30:00,141.45,141.87,141.31,141.75,72716.0,123.8396,124.2073,123.717,124.1023,72716.0
2017-01-03 15:00:00,141.74,142.35,141.74,142.07,73692.0,124.0935,124.6276,124.0935,124.3824,73692.0
2017-01-03 15:30:00,142.05,142.73,141.91,142.51,171116.0,124.3649,124.9603,124.2423,124.7676,171116.0
2017-01-04 09:30:00,142.5,143.2,142.01,142.14,77790.0,124.7589,125.3717,124.3299,124.4437,77790.0
2017-01-04 10:00:00,142.25,142.5,141.9,142.04,29007.0,124.54,124.7589,124.2336,124.3562,29007.0
2017-01-04 10:30:00,142.04,142.47,142.04,142.46,36579.0,124.3562,124.7326,124.3562,124.7239,36579.0
2017-01-04 11:00:00,142.49,142.6,142.05,142.3,30010.0,124.7501,124.8464,124.3649,124.5838,30010.0
2017-01-04 11:30:00,142.31,142.41,142.19,142.19,21483.0,124.5925,124.6801,124.4875,124.4875,21483.0
2017-01-04 12:00:00,142.25,142.4,142.19,142.33,25450.0,124.54,124.6713,124.4875,124.6101,25450.0
2017-01-04 12:30:00,142.35,142.43,142.23,142.38,20070.0,124.6276,124.6976,124.5225,124.6538,20070.0
2017-01-04 13:00:00,142.38,142.44,141.91,142.06,17474.0,124.6538,124.7064,124.2423,124.3737,17474.0
2017-01-04 13:30:00,142.1,142.22,142.03,142.14,19887.0,124.4087,124.5137,124.3474,124.4437,19887.0
2017-01-04 14:00:00,142.11,142.43,142.08,142.15,37158.0,124.4174,124.6976,124.3912,124.4525,37158.0
2017-01-04 14:30:00,142.22,142.43,142.15,142.32,19579.0,124.5137,124.6976,124.4525,124.6013,19579.0
2017-01-04 15:00:00,142.33,142.58,142.29,142.49,26817.0,124.6101,124.8289,124.575,124.7501,26817.0
2017-01-04 15:30:00,142.48,142.71,142.43,142.64,84638.0,124.7414,124.9427,124.6976,124.8815,84638.0
2017-01-05 09:30:00,142.35,142.66,142.0,142.2,42558.0,124.6276,124.899,124.3211,124.4962,42558.0
2017-01-05 10:00:00,142.33,142.67,142.05,142.54,31477.0,124.6101,124.9077,124.3649,124.7939,31477.0
2017-01-05 10:30:00,142.49,142.5,141.74,142.0,20614.0,124.7501,124.7589,124.0935,124.3211,20614.0
2017-01-05 11:00:00,141.96,141.99,140.69,140.84,29433.0,124.2861,124.3124,123.1742,123.3056,29433.0
2017-01-05 11:30:00,140.79,140.81,140.11,140.32,28789.0,123.2618,123.2793,122.6664,122.8503,28789.0
2017-01-05 12:00:00,140.27,140.75,139.92,140.61,40604.0,122.8065,123.2268,122.5001,123.1042,40604.0
2017-01-05 12:30:00,140.63,140.83,140.55,140.67,27414.0,123.1217,123.2968,123.0517,123.1567,27414.0
2017-01-05 13:00:00,140.64,140.99,140.49,140.95,20790.0,123.1305,123.4369,122.9991,123.4019,20790.0
2017-01-05 13:30:00,140.95,141.19,140.79,141.09,25966.0,123.4019,123.612,123.2618,123.5244,25966.0
2017-01-05 14:00:00,141.11,141.22,141.02,141.05,21349.0,123.5419,123.6382,123.4631,123.4894,21349.0
2017-01-05 14:30:00,141.07,141.12,140.95,140.97,29678.0,123.5069,123.5507,123.4019,123.4194,29678.0
2017-01-05 15:00:00,141.0,141.3,140.97,141.25,31364.0,123.4456,123.7083,123.4194,123.6645,31364.0
2017-01-05 15:30:00,141.27,141.45,141.16,141.37,64560.0,123.682,123.8396,123.5857,123.7696,64560.0
2017-01-06 09:30:00,141.91,142.0,141.06,141.83,28469.0,124.2423,124.3211,123.4982,124.1723,28469.0
2017-01-06 10:00:00,141.97,142.15,141.67,141.7,43038.0,124.2949,124.4525,124.0322,124.0585,43038.0
2017-01-06 10:30:00,141.65,142.03,141.54,141.91,27305.0,124.0147,124.3474,123.9184,124.2423,27305.0
2017-01-06 11:00:00,141.81,142.4,141.77,142.06,37761.0,124.1548,124.6713,124.1198,124.3737,37761.0
2017-01-06 11:30:00,142.11,142.39,141.97,142.32,30008.0,124.4174,124.6626,124.2949,124.6013,30008.0
2017-01-06 12:00:00,142.3,142.38,142.15,142.19,9899.0,124.5838,124.6538,124.4525,124.4875,9899.0
2017-01-06 12:30:00,142.23,142.36,141.97,141.99,21425.0,124.5225,124.6363,124.2949,124.3124,21425.0
2017-01-06 13:00:00,142.0,142.07,141.84,141.84,49248.0,124.3211,124.3824,124.1811,124.1811,49248.0
2017-01-06 13:30:00,141.84,141.99,141.74,141.87,14893.0,124.1811,124.3124,124.0935,124.2073,14893.0
2017-01-06 14:00:00,141.84,142.1,141.52,141.6,81201.0,124.1811,124.4087,123.9009,123.9709,81201.0
2017-01-06 14:30:00,141.62,141.89,141.62,141.75,52211.0,123.9884,124.2248,123.9884,124.1023,52211.0
2017-01-06 15:00:00,141.78,141.85,141.59,141.66,56528.0,124.1285,124.1898,123.9622,124.0235,56528.0
2017-01-06 15:30:00,141.61,141.85,141.45,141.5,118194.0,123.9797,124.1898,123.8396,123.8834,118194.0
2017-01-09 09:30:00,141.54,142.15,141.09,141.97,68702.0,123.9184,124.4525,123.5244,124.2949,68702.0
2017-01-09 10:00:00,141.88,141.98,141.2,141.26,24813.0,124.2161,124.3036,123.6207,123.6733,24813.0
2017-01-09 10:30:00,141.25,141.52,140.96,141.43,20208.0,123.6645,123.9009,123.4106,123.8221,20208.0
2017-01-09 11:00:00,141.39,141.78,141.2,141.78,16974.0,123.7871,124.1285,123.6207,124.1285,16974.0
2017-01-09 11:30:00,141.79,141.79,141.39,141.52,16644.0,124.1373,124.1373,123.7871,123.9009,16644.0
2017-01-09 12:00:00,141.48,141.56,141.24,141.27,12554.0,123.8659,123.9359,123.6558,123.682,12554.0
2017-01-09 12:30:00,141.31,141.32,141.09,141.3,16467.0,123.717,123.7258,123.5244,123.7083,16467.0
2017-01-09 13:00:00,141.31,141.38,141.15,141.17,15864.0,123.717,123.7783,123.577,123.5945,15864.0
2017-01-09 13:30:00,141.13,141.16,140.88,141.03,12019.0,123.5595,123.5857,123.3406,123.4719,12019.0
2017-01-09 14:00:00,141.02,141.12,140.72,140.83,14204.0,123.4631,123.5507,123.2005,123.2968,14204.0
2017-01-09 14:30:00,140.79,140.79,140.55,140.7,14155.0,123.2618,123.2618,123.0517,123.183,14155.0
2017-01-09 15:00:00,140.67,140.75,140.37,140.65,39324.0,123.1567,123.2268,122.8941,123.1392,39324.0
2017-01-09 15:30:00,140.62,140.82,140.55,140.73,72804.0,123.1129,123.288,123.0517,123.2093,72804.0
2017-01-10 09:30:00,141.16,141.76,140.74,141.35,53094.0,123.5857,124.111,123.218,123.7521,53094.0
2017-01-10 10:00:00,141.37,141.65,141.23,141.37,38405.0,123.7696,124.0147,123.647,123.7696,38405.0
2017-01-10 10:30:00,141.34,141.5,141.08,141.39,29069.0,123.7433,123.8834,123.5157,123.7871,29069.0
2017-01-10 11:00:00,141.35,141.91,141.35,141.71,39631.0,123.7521,124.2423,123.7521,124.0672,39631.0
2017-01-10 11:30:00,141.72,141.92,141.63,141.8,42506.0,124.076,124.2511,123.9972,124.146,42506.0
2017-01-10 12:00:00,141.8,141.89,141.62,141.74,46429.0,124.146,124.2248,123.9884,124.0935,46429.0
2017-01-10 12:30:00,141.8,141.98,141.76,141.87,16088.0,124.146,124.3036,124.111,124.2073,16088.0
2017-01-10 13:00:00,141.83,141.94,141.6,141.64,18742.0,124.1723,124.2686,123.9709,124.006,18742.0
2017-01-10 13:30:00,141.66,141.76,141.3,141.34,21020.0,124.0235,124.111,123.7083,123.7433,21020.0
2017-01-10 14:00:00,141.36,141.6,141.25,141.43,21122.0,123.7608,123.9709,123.6645,123.8221,21122.0
2017-01-10 14:30:00,141.42,141.55,141.32,141.42,18895.0,123.8133,123.9272,123.7258,123.8133,18895.0
2017-01-10 15:00:00,141.43,141.77,141.4,141.77,25986.0,123.8221,124.1198,123.7958,124.1198,25986.0
2017-01-10 15:30:00,141.76,142.05,141.76,141.82,99024.0,124.111,124.3649,124.111,124.1635,99024.0
2017-01-11 09:30:00,142.01,143.77,141.29,143.38,133969.0,124.3299,125.8708,123.6995,125.5293,133969.0
2017-01-11 10:00:00,143.37,143.98,143.02,143.84,48793.0,125.5206,126.0546,125.2141,125.9321,48793.0
2017-01-11 10:30:00,143.72,144.14,143.59,144.0,57901.0,125.827,126.1947,125.7132,126.0721,57901.0
2017-01-11 11:00:00,144.06,145.03,144.02,144.64,158007.0,126.1247,126.9739,126.0897,126.6325,158007.0
2017-01-11 11:30:00,144.59,144.95,144.23,144.88,145167.0,126.5887,126.9039,126.2735,126.8426,145167.0
2017-01-11 12:00:00,144.87,145.08,144.54,144.75,101821.0,126.8338,127.0177,126.5449,126.7288,101821.0
2017-01-11 12:30:00,144.75,144.95,144.17,144.61,71358.0,126.7288,126.9039,126.221,126.6062,71358.0
2017-01-11 13:00:00,144.54,144.7,144.05,144.14,58083.0,126.5449,126.685,126.1159,126.1947,58083.0
2017-01-11 13:30:00,144.13,144.7,144.05,144.49,47912.0,126.186,126.685,126.1159,126.5011,47912.0
2017-01-11 14:00:00,144.65,144.77,144.35,144.68,55520.0,126.6412,126.7463,126.3786,126.6675,55520.0
2017-01-11 14:30:00,144.73,144.82,144.44,144.75,26647.0,126.7113,126.7901,126.4574,126.7288,26647.0
2017-01-11 15:00:00,144.77,144.8,144.47,144.51,68204.0,126.7463,126.7725,126.4836,126.5186,68204.0
2017-01-11 15:30:00,144.51,145.34,144.5,145.19,186119.0,126.5186,127.2453,126.5099,127.114,186119.0
2017-01-12 09:30:00,144.5,144.61,143.35,143.62,99665.0,126.5099,126.6062,125.5031,125.7395,99665.0
2017-01-12 10:00:00,143.6,143.6,142.36,142.84,70005.0,125.7219,125.7219,124.6363,125.0566,70005.0
2017-01-12 10:30:00,142.86,143.02,142.02,142.02,76170.0,125.0741,125.2141,124.3386,124.3386,76170.0
2017-01-12 11:00:00,142.01,142.27,141.68,142.21,45861.0,124.3299,124.5575,124.041,124.505,45861.0
2017-01-12 11:30:00,142.16,142.21,141.93,142.07,63478.0,124.4612,124.505,124.2599,124.3824,63478.0
2017-01-12 12:00:00,142.03,142.74,141.97,142.71,34031.0,124.3474,124.969,124.2949,124.9427,34031.0
2017-01-12 12:30:00,142.73,142.96,142.64,142.73,52248.0,124.9603,125.1616,124.8815,124.9603,52248.0
2017-01-12 13:00:00,142.78,143.12,142.74,143.02,51691.0,125.004,125.3017,124.969,125.2141,51691.0
2017-01-12 13:30:00,142.98,143.39,142.98,143.26,35737.0,125.1791,125.5381,125.1791,125.4243,35737.0
2017-01-12 14:00:00,143.33,143.66,143.25,143.62,56502.0,125.4856,125.7745,125.4155,125.7395,56502.0
2017-01-12 14:30:00,143.64,144.15,143.59,143.83,198384.0,125.757,126.2035,125.7132,125.9233,198384.0
2017-01-12 15:00:00,143.84,143.9,143.49,143.49,41631.0,125.9321,125.9846,125.6256,125.6256,41631.0
2017-01-12 15:30:00,143.47,143.91,143.46,143.75,183145.0,125.6081,125.9933,125.5994,125.8533,183145.0
2017-01-13 09:30:00,144.7,146.34,144.31,145.81,166541.0,126.685,128.1208,126.3435,127.6568,166541.0
2017-01-13 10:00:00,145.96,146.16,145.53,145.65,52900.0,127.7881,127.9632,127.4117,127.5167,52900.0
2017-01-13 10:30:00,145.61,145.7,145.28,145.67,91091.0,127.4817,127.5605,127.1928,127.5342,91091.0
2017-01-13 11:00:00,145.69,146.07,145.6,146.0,74578.0,127.5517,127.8844,127.4729,127.8231,74578.0
2017-01-13 11:30:00,145.94,146.02,145.71,145.88,18462.0,127.7706,127.8407,127.5692,127.7181,18462.0
2017-01-13 12:00:00,145.91,145.91,145.65,145.71,25594.0,127.7443,127.7443,127.5167,127.5692,25594.0
2017-01-13 12:30:00,145.74,145.88,145.71,145.82,15968.0,127.5955,127.7181,127.5692,127.6656,15968.0
2017-01-13 13:00:00,145.75,146.05,145.7,145.97,28431.0,127.6043,127.8669,127.5605,127.7969,28431.0
2017-01-13 13:30:00,145.9,146.04,145.85,146.02,29681.0,127.7356,127.8582,127.6918,127.8407,29681.0
2017-01-13 14:00:00,146.02,146.1,145.89,146.03,41243.0,127.8407,127.9107,127.7268,127.8494,41243.0
2017-01-13 14:30:00,146.01,146.27,145.99,146.23,33304.0,127.8319,128.0595,127.8144,128.0245,33304.0
2017-01-13 15:00:00,146.2,146.28,146.1,146.2,55930.0,127.9982,128.0683,127.9107,127.9982,55930.0
2017-01-13 15:30:00,146.19,146.26,146.06,146.25,129716.0,127.9895,128.0508,127.8757,128.042,129716.0
2017-01-17 09:30:00,145.4,145.46,143.88,144.1,162814.0,127.2978,127.3504,125.9671,126.1597,162814.0
2017-01-17 10:00:00,144.15,145.21,144.06,144.53,97910.0,126.2035,127.1315,126.1247,126.5362,97910.0
2017-01-17 10:30:00,144.55,144.77,144.35,144.63,43677.0,126.5537,126.7463,126.3786,126.6237,43677.0
2017-01-17 11:00:00,144.62,144.72,144.24,144.4,40819.0,126.615,126.7025,126.2823,126.4223,40819.0
2017-01-17 11:30:00,144.4,145.01,144.35,145.0,170646.0,126.4223,126.9564,126.3786,126.9476,170646.0
2017-01-17 12:00:00,144.94,145.1,144.68,144.93,93551.0,126.8951,127.0352,126.6675,126.8864,93551.0
2017-01-17 12:30:00,144.92,145.1,144.89,145.02,55596.0,126.8776,127.0352,126.8513,126.9652,55596.0
2017-01-17 13:00:00,145.03,145.12,144.98,145.06,26677.0,126.9739,127.0527,126.9301,127.0002,26677.0
2017-01-17 13:30:00,145.08,145.16,144.56,144.56,340118.0,127.0177,127.0877,126.5624,126.5624,340118.0
2017-01-17 14:00:00,144.56,144.6,143.99,144.02,57463.0,126.5624,126.5974,126.0634,126.0897,57463.0
2017-01-17 14:30:00,144.01,144.21,143.84,143.87,76311.0,126.0809,126.256,125.9321,125.9583,76311.0
2017-01-17 15:00:00,143.88,143.89,143.55,143.64,48290.0,125.9671,125.9758,125.6782,125.757,48290.0
2017-01-17 15:30:00,143.63,143.8,143.55,143.62,163806.0,125.7482,125.897,125.6782,125.7395,163806.0
2017-01-18 09:30:00,143.82,144.94,143.64,144.94,53488.0,125.9146,126.8951,125.757,126.8951,53488.0
2017-01-18 10:00:00,145.07,145.11,144.65,144.81,41644.0,127.0089,127.0439,126.6412,126.7813,41644.0
2017-01-18 10:30:00,144.76,145.01,144.58,144.98,65338.0,126.7375,126.9564,126.5799,126.9301,65338.0
2017-01-18 11:00:00,145.02,145.2,144.9,145.15,76356.0,126.9652,127.1227,126.8601,127.079,76356.0
2017-01-18 11:30:00,145.14,145.44,145.01,145.02,51528.0,127.0702,127.3329,126.9564,126.9652,51528.0
2017-01-18 12:00:00,145.09,145.27,144.88,144.88,23113.0,127.0264,127.184,126.8426,126.8426,23113.0
2017-01-18 12:30:00,144.93,145.02,144.71,144.81,28688.0,126.8864,126.9652,126.6937,126.7813,28688.0
2017-01-18 13:00:00,144.81,144.95,144.75,144.77,19340.0,126.7813,126.9039,126.7288,126.7463,19340.0
2017-01-18 13:30:00,144.82,144.94,144.72,144.72,20960.0,126.7901,126.8951,126.7025,126.7025,20960.0
2017-01-18 14:00:00,144.72,144.77,144.45,144.52,44715.0,126.7025,126.7463,126.4661,126.5274,44715.0
2017-01-18 14:30:00,144.51,144.55,144.35,144.45,30231.0,126.5186,126.5537,126.3786,126.4661,30231.0
2017-01-18 15:00:00,144.45,144.45,144.26,144.33,28741.0,126.4661,126.4661,126.2998,126.3611,28741.0
2017-01-18 15:30:00,144.33,144.55,144.27,144.39,126068.0,126.3611,126.5537,126.3085,126.4136,126068.0
2017-01-19 09:30:00,144.39,145.52,144.24,145.0,74003.0,126.4136,127.4029,126.2823,126.9476,74003.0
2017-01-19 10:00:00,144.92,144.99,144.41,144.8,43217.0,126.8776,126.9389,126.4311,126.7725,43217.0
2017-01-19 10:30:00,144.8,144.94,144.37,144.42,51106.0,126.7725,126.8951,126.3961,126.4399,51106.0
2017-01-19 11:00:00,144.37,144.45,143.99,144.0,46303.0,126.3961,126.4661,126.0634,126.0721,46303.0
2017-01-19 11:30:00,144.01,144.14,143.89,144.0,31607.0,126.0809,126.1947,125.9758,126.0721,31607.0
2017-01-19 12:00:00,144.02,144.21,143.96,144.15,33437.0,126.0897,126.256,126.0371,126.2035,33437.0
2017-01-19 12:30:00,144.07,144.45,144.0,144.37,91923.0,126.1334,126.4661,126.0721,126.3961,91923.0
2017-01-19 13:00:00,144.36,144.47,144.07,144.07,33755.0,126.3873,126.4836,126.1334,126.1334,33755.0
2017-01-19 13:30:00,144.06,144.22,143.9,144.0,31470.0,126.1247,126.2648,125.9846,126.0721,31470.0
2017-01-19 14:00:00,143.94,143.97,143.17,143.62,42346.0,126.0196,126.0459,125.3455,125.7395,42346.0
2017-01-19 14:30:00,143.57,143.7,143.42,143.45,50634.0,125.6957,125.8095,125.5644,125.5906,50634.0
2017-01-19 15:00:00,143.5,143.89,143.43,143.74,152500.0,125.6344,125.9758,125.5731,125.8445,152500.0
2017-01-19 15:30:00,143.76,144.04,143.64,143.75,195925.0,125.862,126.1072,125.757,125.8533,195925.0
2017-01-20 09:30:00,144.46,144.5,143.91,144.44,109176.0,126.4749,126.5099,125.9933,126.4574,109176.0
2017-01-20 10:00:00,144.44,144.46,143.8,143.92,85955.0,126.4574,126.4749,125.897,126.0021,85955.0
2017-01-20 10:30:00,144.0,144.17,143.78,144.0,37195.0,126.0721,126.221,125.8795,126.0721,37195.0
2017-01-20 11:00:00,144.03,144.19,143.8,143.8,24953.0,126.0984,126.2385,125.897,125.897,24953.0
2017-01-20 11:30:00,143.81,143.84,143.59,143.68,42230.0,125.9058,125.9321,125.7132,125.792,42230.0
2017-01-20 12:00:00,143.69,143.69,143.18,143.32,40797.0,125.8007,125.8007,125.3542,125.4768,40797.0
2017-01-20 12:30:00,143.32,143.32,142.75,142.96,56364.0,125.4768,125.4768,124.9778,125.1616,56364.0
2017-01-20 13:00:00,142.98,143.25,142.86,142.99,139278.0,125.1791,125.4155,125.0741,125.1879,139278.0
2017-01-20 13:30:00,143.0,143.05,142.76,142.92,54900.0,125.1966,125.2404,124.9865,125.1266,54900.0
2017-01-20 14:00:00,142.91,143.04,142.68,142.75,31821.0,125.1178,125.2317,124.9165,124.9778,31821.0
2017-01-20 14:30:00,142.8,143.04,142.79,142.93,23932.0,125.0215,125.2317,125.0128,125.1354,23932.0
2017-01-20 15:00:00,142.96,143.14,142.48,142.48,72727.0,125.1616,125.3192,124.7414,124.7414,72727.0
2017-01-20 15:30:00,142.5,142.69,142.44,142.5,366542.0,124.7589,124.9252,124.7064,124.7589,366542.0
2017-01-23 09:30:00,142.5,142.82,142.11,142.22,52964.0,124.7589,125.039,124.4174,124.5137,52964.0
2017-01-23 10:00:00,142.21,142.33,141.73,141.81,45266.0,124.505,124.6101,124.0848,124.1548,45266.0
2017-01-23 10:30:00,141.78,141.83,141.3,141.43,52535.0,124.1285,124.1723,123.7083,123.8221,52535.0
2017-01-23 11:00:00,141.45,141.77,141.06,141.13,43256.0,123.8396,124.1198,123.4982,123.5595,43256.0
2017-01-23 11:30:00,141.19,141.51,141.16,141.3,44632.0,123.612,123.8921,123.5857,123.7083,44632.0
2017-01-23 12:00:00,141.33,141.58,141.19,141.43,40869.0,123.7346,123.9534,123.612,123.8221,40869.0
2017-01-23 12:30:00,141.42,141.86,141.42,141.81,97138.0,123.8133,124.1986,123.8133,124.1548,97138.0
2017-01-23 13:00:00,141.82,142.0,141.67,141.91,19613.0,124.1635,124.3211,124.0322,124.2423,19613.0
2017-01-23 13:30:00,142.0,142.39,141.82,141.83,30856.0,124.3211,124.6626,124.1635,124.1723,30856.0
2017-01-23 14:00:00,141.86,142.27,141.86,142.13,32483.0,124.1986,124.5575,124.1986,124.435,32483.0
2017-01-23 14:30:00,142.15,142.34,142.07,142.3,48134.0,124.4525,124.6188,124.3824,124.5838,48134.0
2017-01-23 15:00:00,142.28,142.41,142.09,142.26,45095.0,124.5663,124.6801,124.3999,124.5488,45095.0
2017-01-23 15:30:00,142.25,142.58,142.2,142.5,118276.0,124.54,124.8289,124.4962,124.7589,118276.0
2017-01-24 09:30:00,142.9,143.68,142.73,143.6,36131.0,125.1091,125.792,124.9603,125.7219,36131.0
2017-01-24 10:00:00,143.69,144.22,143.59,144.01,41805.0,125.8007,126.2648,125.7132,126.0809,41805.0
2017-01-24 10:30:00,144.02,144.44,143.99,144.39,31925.0,126.0897,126.4574,126.0634,126.4136,31925.0
2017-01-24 11:00:00,144.37,144.84,144.36,144.49,30921.0,126.3961,126.8076,126.3873,126.5011,30921.0
2017-01-24 11:30:00,144.5,144.61,144.26,144.34,49637.0,126.5099,126.6062,126.2998,126.3698,49637.0
2017-01-24 12:00:00,144.34,145.12,144.29,145.09,32411.0,126.3698,127.0527,126.326,127.0264,32411.0
2017-01-24 12:30:00,145.08,145.61,145.08,145.55,48525.0,127.0177,127.4817,127.0177,127.4292,48525.0
2017-01-24 13:00:00,145.55,145.83,145.5,145.54,27197.0,127.4292,127.6743,127.3854,127.4204,27197.0
2017-01-24 13:30:00,145.56,145.96,145.56,145.86,44676.0,127.4379,127.7881,127.4379,127.7006,44676.0
2017-01-24 14:00:00,145.86,146.05,145.71,145.75,37264.0,127.7006,127.8669,127.5692,127.6043,37264.0
2017-01-24 14:30:00,145.74,146.12,145.74,146.05,39061.0,127.5955,127.9282,127.5955,127.8669,39061.0
2017-01-24 15:00:00,146.04,146.17,145.67,145.69,49799.0,127.8582,127.972,127.5342,127.5517,49799.0
2017-01-24 15:30:00,145.68,145.79,145.4,145.48,132866.0,127.543,127.6393,127.2978,127.3679,132866.0
2017-01-25 09:30:00,146.04,148.62,145.79,148.62,158633.0,127.8582,130.117,127.6393,130.117,158633.0
2017-01-25 10:00:00,148.61,149.3,148.38,148.47,150069.0,130.1082,130.7123,129.9068,129.9856,150069.0
2017-01-25 10:30:00,148.49,148.67,148.16,148.32,80442.0,130.0031,130.1607,129.7142,129.8543,80442.0
2017-01-25 11:00:00,148.26,148.95,147.85,148.94,91383.0,129.8018,130.4059,129.4428,130.3971,91383.0
2017-01-25 11:30:00,148.96,149.53,148.78,149.52,136912.0,130.4146,130.9137,130.257,130.9049,136912.0
2017-01-25 12:00:00,149.52,149.69,149.02,149.24,83775.0,130.9049,131.0537,130.4672,130.6598,83775.0
2017-01-25 12:30:00,149.23,149.44,149.08,149.09,52874.0,130.651,130.8349,130.5197,130.5284,52874.0
2017-01-25 13:00:00,149.06,149.25,149.06,149.09,58059.0,130.5022,130.6685,130.5022,130.5284,58059.0
2017-01-25 13:30:00,149.09,149.65,148.84,149.42,65886.0,130.5284,131.0187,130.3096,130.8174,65886.0
2017-01-25 14:00:00,149.38,149.61,149.29,149.39,59152.0,130.7823,130.9837,130.7035,130.7911,59152.0
2017-01-25 14:30:00,149.39,149.78,149.36,149.64,88745.0,130.7911,131.1325,130.7648,131.01,88745.0
2017-01-25 15:00:00,149.65,149.88,149.26,149.47,111179.0,131.0187,131.2201,130.6773,130.8611,111179.0
2017-01-25 15:30:00,149.47,149.75,149.37,149.48,184577.0,130.8611,131.1063,130.7736,130.8699,184577.0
2017-01-26 09:30:00,149.07,149.83,148.89,149.76,91922.0,130.5109,131.1763,130.3533,131.115,91922.0
2017-01-26 10:00:00,149.79,149.99,149.4,149.58,68611.0,131.1413,131.3164,130.7998,130.9574,68611.0
2017-01-26 10:30:00,149.58,149.88,148.75,149.02,129757.0,130.9574,131.2201,130.2308,130.4672,129757.0
2017-01-26 11:00:00,149.07,149.3,148.62,149.19,64480.0,130.5109,130.7123,130.117,130.616,64480.0
2017-01-26 11:30:00,149.19,149.22,148.9,148.98,61598.0,130.616,130.6423,130.3621,130.4321,61598.0
2017-01-26 12:00:00,148.94,148.97,148.56,148.78,72005.0,130.3971,130.4234,130.0644,130.257,72005.0
2017-01-26 12:30:00,148.75,148.82,148.27,148.39,35308.0,130.2308,130.2921,129.8105,129.9156,35308.0
2017-01-26 13:00:00,148.42,148.43,148.03,148.18,44151.0,129.9419,129.9506,129.6004,129.7317,44151.0
2017-01-26 13:30:00,148.21,148.42,148.17,148.39,23339.0,129.758,129.9419,129.723,129.9156,23339.0
2017-01-26 14:00:00,148.42,148.95,148.42,148.95,32715.0,129.9419,130.4059,129.9419,130.4059,32715.0
2017-01-26 14:30:00,148.94,149.02,148.73,149.0,38113.0,130.3971,130.4672,130.2133,130.4496,38113.0
2017-01-26 15:00:00,149.02,149.31,148.84,149.2,82221.0,130.4672,130.7211,130.3096,130.6247,82221.0
2017-01-26 15:30:00,149.16,149.26,149.0,149.12,151139.0,130.5897,130.6773,130.4496,130.5547,151139.0
2017-01-27 09:30:00,149.53,149.96,149.11,149.45,37080.0,130.9137,131.2901,130.546,130.8436,37080.0
2017-01-27 10:00:00,149.55,150.13,149.45,149.73,39525.0,130.9312,131.439,130.8436,131.0888,39525.0
2017-01-27 10:30:00,149.75,149.81,149.24,149.4,58417.0,131.1063,131.1588,130.6598,130.7998,58417.0
2017-01-27 11:00:00,149.4,149.83,149.38,149.65,57631.0,130.7998,131.1763,130.7823,131.0187,57631.0
2017-01-27 11:30:00,149.64,150.11,149.6,150.1,28360.0,131.01,131.4215,130.9749,131.4127,28360.0
2017-01-27 12:00:00,150.04,150.14,149.73,149.75,75492.0,131.3602,131.4477,131.0888,131.1063,75492.0
2017-01-27 12:30:00,149.78,149.85,149.48,149.75,25009.0,131.1325,131.1938,130.8699,131.1063,25009.0
2017-01-27 13:00:00,149.72,149.74,149.49,149.58,36436.0,131.08,131.0975,130.8786,130.9574,36436.0
2017-01-27 13:30:00,149.6,149.67,149.24,149.28,16671.0,130.9749,131.0362,130.6598,130.6948,16671.0
2017-01-27 14:00:00,149.25,149.37,149.13,149.19,35911.0,130.6685,130.7736,130.5635,130.616,35911.0
2017-01-27 14:30:00,149.19,149.38,149.18,149.23,21269.0,130.616,130.7823,130.6072,130.651,21269.0
2017-01-27 15:00:00,149.23,149.26,148.97,149.0,27108.0,130.651,130.6773,130.4234,130.4496,27108.0
2017-01-27 15:30:00,149.0,149.32,148.97,149.26,84899.0,130.4496,130.7298,130.4234,130.6773,84899.0
2017-01-30 09:30:00,148.9,148.9,146.57,146.84,96741.0,130.3621,130.3621,128.3222,128.5586,96741.0
2017-01-30 10:00:00,146.87,147.44,146.32,146.61,128725.0,128.5848,129.0839,128.1033,128.3572,128725.0
2017-01-30 10:30:00,146.64,147.02,145.85,146.07,58363.0,128.3835,128.7162,127.6918,127.8844,58363.0
2017-01-30 11:00:00,146.03,147.13,145.95,146.53,56505.0,127.8494,128.8125,127.7794,128.2872,56505.0
2017-01-30 11:30:00,146.53,147.18,146.51,147.18,27103.0,128.2872,128.8562,128.2696,128.8562,27103.0
2017-01-30 12:00:00,147.18,147.33,146.93,147.13,30694.0,128.8562,128.9876,128.6374,128.8125,30694.0
2017-01-30 12:30:00,147.11,147.11,146.65,146.91,23687.0,128.7949,128.7949,128.3922,128.6198,23687.0
2017-01-30 13:00:00,146.92,146.98,146.69,146.94,31311.0,128.6286,128.6811,128.4272,128.6461,31311.0
2017-01-30 13:30:00,146.93,146.93,146.57,146.81,33310.0,128.6374,128.6374,128.3222,128.5323,33310.0
2017-01-30 14:00:00,146.81,147.24,146.81,147.18,31756.0,128.5323,128.9088,128.5323,128.8562,31756.0
2017-01-30 14:30:00,147.19,147.68,147.16,147.57,33160.0,128.865,129.294,128.8387,129.1977,33160.0
2017-01-30 15:00:00,147.6,147.6,147.12,147.31,53509.0,129.2239,129.2239,128.8037,128.97,53509.0
2017-01-30 15:30:00,147.33,147.58,147.04,147.29,135801.0,128.9876,129.2064,128.7337,128.9525,135801.0
2017-01-31 09:30:00,146.86,146.98,145.46,145.63,51654.0,128.5761,128.6811,127.3504,127.4992,51654.0
2017-01-31 10:00:00,145.55,145.63,144.82,145.02,71323.0,127.4292,127.4992,126.7901,126.9652,71323.0
2017-01-31 10:30:00,145.09,145.51,145.05,145.44,81981.0,127.0264,127.3941,126.9914,127.3329,81981.0
2017-01-31 11:00:00,145.43,145.75,145.4,145.56,50828.0,127.3241,127.6043,127.2978,127.4379,50828.0
2017-01-31 11:30:00,145.56,145.57,145.11,145.24,47785.0,127.4379,127.4467,127.0439,127.1578,47785.0
2017-01-31 12:00:00,145.25,146.12,145.18,146.08,63134.0,127.1665,127.9282,127.1052,127.8932,63134.0
2017-01-31 12:30:00,146.07,146.32,145.73,146.08,37153.0,127.8844,128.1033,127.5868,127.8932,37153.0
2017-01-31 13:00:00,146.06,146.21,145.55,146.02,84175.0,127.8757,128.007,127.4292,127.8407,84175.0
2017-01-31 13:30:00,146.08,146.31,146.05,146.12,39719.0,127.8932,128.0945,127.8669,127.9282,39719.0
2017-01-31 14:00:00,146.16,146.39,145.84,146.39,53492.0,127.9632,128.1646,127.6831,128.1646,53492.0
2017-01-31 14:30:00,146.39,146.98,146.2,146.94,78576.0,128.1646,128.6811,127.9982,128.6461,78576.0
2017-01-31 15:00:00,146.9,147.52,146.9,146.94,94134.0,128.6111,129.1539,128.6111,128.6461,94134.0
2017-01-31 15:30:00,146.94,147.26,146.87,147.19,191356.0,128.6461,128.9263,128.5848,128.865,191356.0
2017-02-01 09:30:00,147.15,148.1,145.78,146.96,65874.0,128.83,129.6617,127.6305,128.6636,65874.0
2017-02-01 10:00:00,147.08,147.65,146.84,147.03,39426.0,128.7687,129.2677,128.5586,128.7249,39426.0
2017-02-01 10:30:00,146.97,146.97,146.32,146.38,53363.0,128.6724,128.6724,128.1033,128.1558,53363.0
2017-02-01 11:00:00,146.43,146.72,145.78,145.79,62341.0,128.1996,128.4535,127.6305,127.6393,62341.0
2017-02-01 11:30:00,145.77,146.2,145.57,145.95,74942.0,127.6218,127.9982,127.4467,127.7794,74942.0
2017-02-01 12:00:00,146.02,146.2,145.78,145.97,49757.0,127.8407,127.9982,127.6305,127.7969,49757.0
2017-02-01 12:30:00,146.01,146.11,145.8,145.93,30677.0,127.8319,127.9194,127.648,127.7619,30677.0
2017-02-01 13:00:00,145.91,146.08,145.77,145.81,30525.0,127.7443,127.8932,127.6218,127.6568,30525.0
2017-02-01 13:30:00,145.87,146.01,145.6,146.0,46901.0,127.7093,127.8319,127.4729,127.8231,46901.0
2017-02-01 14:00:00,145.97,146.21,145.49,146.07,63272.0,127.7969,128.007,127.3766,127.8844,63272.0
2017-02-01 14:30:00,146.13,146.13,145.65,145.99,71266.0,127.937,127.937,127.5167,127.8144,71266.0
2017-02-01 15:00:00,145.97,146.35,145.91,146.35,104662.0,127.7969,128.1296,127.7443,128.1296,104662.0
2017-02-01 15:30:00,146.32,146.44,145.09,145.47,413973.0,128.1033,128.2084,127.0264,127.3591,413973.0
2017-02-02 09:30:00,148.98,152.87,148.04,150.74,342363.0,130.4321,133.8378,129.6092,131.973,342363.0
2017-02-02 10:00:00,150.61,151.17,150.0,150.03,121875.0,131.8592,132.3495,131.3251,131.3514,121875.0
2017-02-02 10:30:00,150.11,151.69,149.76,151.46,135157.0,131.4215,132.8047,131.115,132.6034,135157.0
2017-02-02 11:00:00,151.5,151.72,150.7,150.7,106093.0,132.6384,132.831,131.938,131.938,106093.0
2017-02-02 11:30:00,150.71,151.14,150.01,150.01,72915.0,131.9468,132.3232,131.3339,131.3339,72915.0
2017-02-02 12:00:00,150.06,150.3,149.44,149.74,83472.0,131.3777,131.5878,130.8349,131.0975,83472.0
2017-02-02 12:30:00,149.74,150.1,149.62,149.79,63692.0,131.0975,131.4127,130.9925,131.1413,63692.0
2017-02-02 13:00:00,149.8,150.13,149.53,149.56,46965.0,131.15,131.439,130.9137,130.9399,46965.0
2017-02-02 13:30:00,149.56,150.0,149.53,149.9,90472.0,130.9399,131.3251,130.9137,131.2376,90472.0
2017-02-02 14:00:00,149.89,150.03,149.68,149.68,67658.0,131.2288,131.3514,131.045,131.045,67658.0
2017-02-02 14:30:00,149.68,149.87,149.24,149.28,69455.0,131.045,131.2113,130.6598,130.6948,69455.0
2017-02-02 15:00:00,149.32,149.66,149.27,149.58,145446.0,130.7298,131.0275,130.686,130.9574,145446.0
2017-02-02 15:30:00,149.6,150.03,149.59,149.74,271988.0,130.9749,131.3514,130.9662,131.0975,271988.0
2017-02-03 09:30:00,150.69,151.1,149.15,149.69,97309.0,131.9292,132.2882,130.581,131.0537,97309.0
2017-02-03 10:00:00,149.69,150.57,149.27,150.28,72796.0,131.0537,131.8242,130.686,131.5703,72796.0
2017-02-03 10:30:00,150.3,150.41,149.43,150.31,86624.0,131.5878,131.6841,130.8261,131.5966,86624.0
2017-02-03 11:00:00,150.34,151.15,150.33,150.67,69924.0,131.6228,132.332,131.6141,131.9117,69924.0
2017-02-03 11:30:00,150.61,150.78,150.41,150.61,28441.0,131.8592,132.008,131.6841,131.8592,28441.0
2017-02-03 12:00:00,150.6,151.02,150.31,150.4,37910.0,131.8504,132.2182,131.5966,131.6753,37910.0
2017-02-03 12:30:00,150.39,150.53,150.11,150.47,22012.0,131.6666,131.7892,131.4215,131.7366,22012.0
2017-02-03 13:00:00,150.47,150.55,150.25,150.32,43039.0,131.7366,131.8067,131.544,131.6053,43039.0
2017-02-03 13:30:00,150.35,150.41,150.16,150.31,28832.0,131.6316,131.6841,131.4652,131.5966,28832.0
2017-02-03 14:00:00,150.3,150.43,150.3,150.34,47188.0,131.5878,131.7016,131.5878,131.6228,47188.0
2017-02-03 14:30:00,150.34,150.39,150.07,150.1,32972.0,131.6228,131.6666,131.3864,131.4127,32972.0
2017-02-03 15:00:00,150.1,150.18,149.97,149.97,51253.0,131.4127,131.4827,131.2989,131.2989,51253.0
2017-02-03 15:30:00,149.98,150.34,149.88,150.13,119938.0,131.3076,131.6228,131.2201,131.439,119938.0
2017-02-06 09:30:00,149.62,150.11,148.94,149.62,40967.0,130.9925,131.4215,130.3971,130.9925,40967.0
2017-02-06 10:00:00,149.61,149.81,149.27,149.32,43833.0,130.9837,131.1588,130.686,130.7298,43833.0
2017-02-06 10:30:00,149.29,149.33,148.84,149.05,49003.0,130.7035,130.7386,130.3096,130.4934,49003.0
2017-02-06 11:00:00,148.99,149.53,148.94,149.26,71024.0,130.4409,130.9137,130.3971,130.6773,71024.0
2017-02-06 11:30:00,149.26,149.27,148.71,148.85,41813.0,130.6773,130.686,130.1958,130.3183,41813.0
2017-02-06 12:00:00,148.83,148.95,148.58,148.67,55043.0,130.3008,130.4059,130.0819,130.1607,55043.0
2017-02-06 12:30:00,148.71,148.72,148.28,148.28,32302.0,130.1958,130.2045,129.8193,129.8193,32302.0
2017-02-06 13:00:00,148.32,148.44,148.05,148.35,50581.0,129.8543,129.9594,129.6179,129.8806,50581.0
2017-02-06 13:30:00,148.33,148.38,148.13,148.38,35550.0,129.8631,129.9068,129.688,129.9068,35550.0
2017-02-06 14:00:00,148.41,148.44,148.19,148.23,31884.0,129.9331,129.9594,129.7405,129.7755,31884.0
2017-02-06 14:30:00,148.21,148.32,148.11,148.27,27795.0,129.758,129.8543,129.6704,129.8105,27795.0
2017-02-06 15:00:00,148.24,148.4,148.15,148.39,73199.0,129.7843,129.9243,129.7055,129.9156,73199.0
2017-02-06 15:30:00,148.42,148.68,148.3,148.64,155783.0,129.9419,130.1695,129.8368,130.1345,155783.0
2017-02-07 09:30:00,150.43,150.43,149.05,149.36,81657.0,131.7016,131.7016,130.4934,130.7648,81657.0
2017-02-07 10:00:00,149.31,149.49,148.75,148.76,93453.0,130.7211,130.8786,130.2308,130.2395,93453.0
2017-02-07 10:30:00,148.81,149.19,148.57,148.8,159790.0,130.2833,130.616,130.0732,130.2745,159790.0
2017-02-07 11:00:00,148.81,149.07,148.04,148.24,61074.0,130.2833,130.5109,129.6092,129.7843,61074.0
2017-02-07 11:30:00,148.25,148.5,148.25,148.41,30446.0,129.793,130.0119,129.793,129.9331,30446.0
2017-02-07 12:00:00,148.42,148.72,148.12,148.13,38810.0,129.9419,130.2045,129.6792,129.688,38810.0
2017-02-07 12:30:00,148.15,148.29,147.69,147.74,58956.0,129.7055,129.828,129.3027,129.3465,58956.0
2017-02-07 13:00:00,147.73,148.22,147.71,148.21,47991.0,129.3378,129.7668,129.3202,129.758,47991.0
2017-02-07 13:30:00,148.18,148.45,148.16,148.32,44909.0,129.7317,129.9681,129.7142,129.8543,44909.0
2017-02-07 14:00:00,148.31,148.38,147.79,147.8,51050.0,129.8456,129.9068,129.3903,129.399,51050.0
2017-02-07 14:30:00,147.83,147.95,147.59,147.75,47711.0,129.4253,129.5304,129.2152,129.3553,47711.0
2017-02-07 15:00:00,147.75,148.18,147.75,148.15,90137.0,129.3553,129.7317,129.3553,129.7055,90137.0
2017-02-07 15:30:00,148.14,148.15,147.77,147.93,172282.0,129.6967,129.7055,129.3728,129.5129,172282.0
2017-02-08 09:30:00,146.89,147.63,145.83,145.91,64072.0,129.178,129.8287,128.2458,128.3161,64072.0
2017-02-08 10:00:00,145.95,145.96,145.38,145.9,114224.0,128.3513,128.3601,127.8501,128.3073,114224.0
2017-02-08 10:30:00,146.06,146.6,145.68,146.57,139983.0,128.4481,128.9229,128.1139,128.8966,139983.0
2017-02-08 11:00:00,146.59,147.01,146.55,146.83,120093.0,128.9141,129.2835,128.879,129.1252,120093.0
2017-02-08 11:30:00,146.83,146.91,146.51,146.65,64652.0,129.1252,129.1956,128.8438,128.9669,64652.0
2017-02-08 12:00:00,146.65,147.07,146.62,147.02,50173.0,128.9669,129.3363,128.9405,129.2923,50173.0
2017-02-08 12:30:00,147.02,147.02,146.74,146.78,30356.0,129.2923,129.2923,129.0461,129.0812,30356.0
2017-02-08 13:00:00,146.78,147.03,146.76,146.96,48286.0,129.0812,129.3011,129.0637,129.2395,48286.0
2017-02-08 13:30:00,146.96,147.21,146.94,147.17,63762.0,129.2395,129.4594,129.2219,129.4242,63762.0
2017-02-08 14:00:00,147.16,147.28,147.12,147.12,50733.0,129.4154,129.5209,129.3802,129.3802,50733.0
2017-02-08 14:30:00,147.12,147.44,147.09,147.39,54939.0,129.3802,129.6617,129.3539,129.6177,54939.0
2017-02-08 15:00:00,147.4,147.41,147.29,147.4,82550.0,129.6265,129.6353,129.5297,129.6265,82550.0
2017-02-08 15:30:00,147.4,147.46,147.38,147.45,201041.0,129.6265,129.6792,129.6089,129.6704,201041.0
2017-02-09 09:30:00,147.79,148.11,147.36,147.88,35310.0,129.9695,130.2509,129.5913,130.0486,35310.0
2017-02-09 10:00:00,147.88,148.44,147.74,148.44,48906.0,130.0486,130.5411,129.9255,130.5411,48906.0
2017-02-09 10:30:00,148.44,149.37,148.41,149.37,51088.0,130.5411,131.3589,130.5147,131.3589,51088.0
2017-02-09 11:00:00,149.4,149.52,149.04,149.5,48331.0,131.3853,131.4908,131.0687,131.4733,48331.0
2017-02-09 11:30:00,149.5,149.51,149.06,149.1,42453.0,131.4733,131.4821,131.0863,131.1215,42453.0
2017-02-09 12:00:00,149.11,149.24,148.87,149.06,67930.0,131.1303,131.2446,130.9192,131.0863,67930.0
2017-02-09 12:30:00,149.13,149.36,149.0,149.02,53861.0,131.1479,131.3501,131.0336,131.0511,53861.0
2017-02-09 13:00:00,149.0,149.16,148.91,149.16,33088.0,131.0336,131.1743,130.9544,131.1743,33088.0
2017-02-09 13:30:00,149.15,149.16,148.95,149.02,33346.0,131.1655,131.1743,130.9896,131.0511,33346.0
2017-02-09 14:00:00,149.05,149.17,149.0,149.13,50231.0,131.0775,131.1831,131.0336,131.1479,50231.0
2017-02-09 14:30:00,149.13,149.27,149.07,149.21,30607.0,131.1479,131.271,131.0951,131.2182,30607.0
2017-02-09 15:00:00,149.21,149.33,149.2,149.26,71890.0,131.2182,131.3238,131.2094,131.2622,71890.0
2017-02-09 15:30:00,149.26,149.42,149.24,149.36,156414.0,131.2622,131.4029,131.2446,131.3501,156414.0
2017-02-10 09:30:00,149.76,149.77,149.05,149.51,47146.0,131.7019,131.7107,131.0775,131.4821,47146.0
2017-02-10 10:00:00,149.45,149.76,149.31,149.71,43036.0,131.4293,131.7019,131.3062,131.6579,43036.0
2017-02-10 10:30:00,149.7,149.99,149.59,149.63,45500.0,131.6491,131.9042,131.5524,131.5876,45500.0
2017-02-10 11:00:00,149.65,149.89,149.59,149.71,44830.0,131.6052,131.8162,131.5524,131.6579,44830.0
2017-02-10 11:30:00,149.73,149.79,149.64,149.65,28325.0,131.6755,131.7283,131.5964,131.6052,28325.0
2017-02-10 12:00:00,149.68,149.86,149.65,149.75,23791.0,131.6316,131.7899,131.6052,131.6931,23791.0
2017-02-10 12:30:00,149.75,149.94,149.7,149.85,18247.0,131.6931,131.8602,131.6491,131.7811,18247.0
2017-02-10 13:00:00,149.83,149.97,149.77,149.89,18390.0,131.7635,131.8866,131.7107,131.8162,18390.0
2017-02-10 13:30:00,149.89,150.12,149.77,149.87,25801.0,131.8162,132.0185,131.7107,131.7986,25801.0
2017-02-10 14:00:00,149.89,150.11,149.84,150.04,25855.0,131.8162,132.0097,131.7723,131.9481,25855.0
2017-02-10 14:30:00,150.02,150.11,149.97,150.05,36250.0,131.9306,132.0097,131.8866,131.9569,36250.0
2017-02-10 15:00:00,150.02,150.17,149.98,150.13,50068.0,131.9306,132.0625,131.8954,132.0273,50068.0
2017-02-10 15:30:00,150.13,150.33,150.12,150.27,157964.0,132.0273,132.2032,132.0185,132.1504,157964.0
2017-02-13 09:30:00,151.01,152.46,151.0,152.33,110226.0,132.8012,134.0763,132.7924,133.962,110226.0
2017-02-13 10:00:00,152.33,153.1,152.33,153.1,82473.0,133.962,134.6392,133.962,134.6392,82473.0
2017-02-13 10:30:00,153.13,153.13,152.71,152.75,64762.0,134.6656,134.6656,134.2962,134.3314,64762.0
2017-02-13 11:00:00,152.76,152.91,152.36,152.84,68822.0,134.3402,134.4721,133.9884,134.4105,68822.0
2017-02-13 11:30:00,152.83,152.9,152.58,152.62,65984.0,134.4017,134.4633,134.1819,134.2171,65984.0
2017-02-13 12:00:00,152.59,152.87,152.59,152.79,51074.0,134.1907,134.4369,134.1907,134.3666,51074.0
2017-02-13 12:30:00,152.82,153.03,152.72,153.02,54161.0,134.3929,134.5776,134.305,134.5688,54161.0
2017-02-13 13:00:00,152.98,153.04,152.73,152.99,37016.0,134.5336,134.5864,134.3138,134.5424,37016.0
2017-02-13 13:30:00,152.97,153.02,152.72,152.76,63668.0,134.5248,134.5688,134.305,134.3402,63668.0
2017-02-13 14:00:00,152.77,152.77,152.51,152.68,77515.0,134.349,134.349,134.1203,134.2698,77515.0
2017-02-13 14:30:00,152.65,152.68,152.43,152.46,33120.0,134.2434,134.2698,134.05,134.0763,33120.0
2017-02-13 15:00:00,152.45,152.66,152.41,152.44,47036.0,134.0675,134.2522,134.0324,134.0588,47036.0
2017-02-13 15:30:00,152.41,152.66,152.29,152.48,106140.0,134.0324,134.2522,133.9268,134.0939,106140.0
2017-02-14 09:30:00,151.95,152.55,150.95,151.4,68941.0,133.6278,134.1555,132.7484,133.1442,68941.0
2017-02-14 10:00:00,151.38,152.42,151.34,152.1,61600.0,133.1266,134.0412,133.0914,133.7598,61600.0
2017-02-14 10:30:00,152.07,152.34,151.91,152.3,36055.0,133.7334,133.9708,133.5927,133.9356,36055.0
2017-02-14 11:00:00,152.33,152.47,151.93,152.41,24566.0,133.962,134.0851,133.6103,134.0324,24566.0
2017-02-14 11:30:00,152.46,152.52,152.23,152.44,23618.0,134.0763,134.1291,133.8741,134.0588,23618.0
2017-02-14 12:00:00,152.45,152.46,152.24,152.26,34812.0,134.0675,134.0763,133.8829,133.9005,34812.0
2017-02-14 12:30:00,152.26,152.51,152.25,152.49,30038.0,133.9005,134.1203,133.8917,134.1027,30038.0
2017-02-14 13:00:00,152.48,152.66,152.43,152.55,28634.0,134.0939,134.2522,134.05,134.1555,28634.0
2017-02-14 13:30:00,152.56,152.65,152.52,152.62,14284.0,134.1643,134.2434,134.1291,134.2171,14284.0
2017-02-14 14:00:00,152.62,152.83,152.51,152.52,25993.0,134.2171,134.4017,134.1203,134.1291,25993.0
2017-02-14 14:30:00,152.54,152.54,152.29,152.3,23404.0,134.1467,134.1467,133.9268,133.9356,23404.0
2017-02-14 15:00:00,152.32,152.41,152.22,152.41,45202.0,133.9532,134.0324,133.8653,134.0324,45202.0
2017-02-14 15:30:00,152.38,152.64,152.32,152.61,101543.0,134.006,134.2346,133.9532,134.2083,101543.0
2017-02-15 09:30:00,153.64,155.95,153.07,155.69,192238.0,135.1141,137.1455,134.6128,136.9169,192238.0
2017-02-15 10:00:00,155.62,155.92,155.35,155.66,158570.0,136.8553,137.1191,136.6179,136.8905,158570.0
2017-02-15 10:30:00,155.68,156.43,155.63,156.25,254054.0,136.9081,137.5676,136.8641,137.4093,254054.0
2017-02-15 11:00:00,156.29,156.44,155.79,155.94,122852.0,137.4445,137.5764,137.0048,137.1367,122852.0
2017-02-15 11:30:00,155.9,156.12,155.65,155.87,117082.0,137.1015,137.295,136.8817,137.0752,117082.0
2017-02-15 12:00:00,155.9,156.27,155.72,156.14,52460.0,137.1015,137.4269,136.9433,137.3126,52460.0
2017-02-15 12:30:00,156.13,156.32,156.13,156.25,63777.0,137.3038,137.4709,137.3038,137.4093,63777.0
2017-02-15 13:00:00,156.22,156.27,155.62,155.68,78687.0,137.383,137.4269,136.8553,136.9081,78687.0
2017-02-15 13:30:00,155.7,156.04,155.7,155.84,51232.0,136.9257,137.2247,136.9257,137.0488,51232.0
2017-02-15 14:00:00,155.84,155.94,155.57,155.71,36557.0,137.0488,137.1367,136.8113,136.9345,36557.0
2017-02-15 14:30:00,155.74,155.91,155.65,155.89,38905.0,136.9608,137.1103,136.8817,137.0928,38905.0
2017-02-15 15:00:00,155.9,156.02,155.77,155.82,68147.0,137.1015,137.2071,136.9872,137.0312,68147.0
2017-02-15 15:30:00,155.81,155.84,155.43,155.49,195744.0,137.0224,137.0488,136.6882,136.741,195744.0
2017-02-16 09:30:00,155.56,155.75,154.18,154.27,47875.0,136.8025,136.9696,135.5889,135.6681,47875.0
2017-02-16 10:00:00,154.18,154.76,153.85,153.87,65750.0,135.5889,136.099,135.2987,135.3163,65750.0
2017-02-16 10:30:00,153.87,154.46,153.43,153.77,58377.0,135.3163,135.8352,134.9294,135.2284,58377.0
2017-02-16 11:00:00,153.73,153.92,153.43,153.92,44267.0,135.1932,135.3603,134.9294,135.3603,44267.0
2017-02-16 11:30:00,153.91,154.16,153.81,154.04,32584.0,135.3515,135.5714,135.2636,135.4658,32584.0
2017-02-16 12:00:00,154.09,154.17,153.85,153.87,36140.0,135.5098,135.5802,135.2987,135.3163,36140.0
2017-02-16 12:30:00,153.92,154.32,153.89,154.04,31632.0,135.3603,135.7121,135.3339,135.4658,31632.0
2017-02-16 13:00:00,154.02,154.05,153.51,153.62,26792.0,135.4482,135.4746,134.9997,135.0965,26792.0
2017-02-16 13:30:00,153.63,153.75,153.51,153.7,19842.0,135.1053,135.2108,134.9997,135.1668,19842.0
2017-02-16 14:00:00,153.7,153.97,153.65,153.89,30677.0,135.1668,135.4043,135.1229,135.3339,30677.0
2017-02-16 14:30:00,153.83,154.07,153.74,154.03,54079.0,135.2811,135.4922,135.202,135.457,54079.0
2017-02-16 15:00:00,154.03,154.23,153.89,154.13,57306.0,135.457,135.6329,135.3339,135.545,57306.0
2017-02-16 15:30:00,154.12,154.4,154.06,154.35,120545.0,135.5362,135.7824,135.4834,135.7384,120545.0
2017-02-17 09:30:00,153.7,154.38,152.53,152.98,223050.0,135.1668,135.7648,134.1379,134.5336,223050.0
2017-02-17 10:00:00,152.88,153.59,152.79,153.42,52472.0,134.4457,135.0701,134.3666,134.9206,52472.0
2017-02-17 10:30:00,153.37,153.41,153.06,153.11,78387.0,134.8766,134.9118,134.604,134.648,78387.0
2017-02-17 11:00:00,153.13,153.49,152.85,152.85,39637.0,134.6656,134.9821,134.4193,134.4193,39637.0
2017-02-17 11:30:00,152.93,153.18,152.81,153.06,30961.0,134.4897,134.7095,134.3841,134.604,30961.0
2017-02-17 12:00:00,153.04,153.14,152.98,153.1,37819.0,134.5864,134.6743,134.5336,134.6392,37819.0
2017-02-17 12:30:00,153.11,153.2,153.08,153.14,19785.0,134.648,134.7271,134.6216,134.6743,19785.0
2017-02-17 13:00:00,153.13,153.22,153.04,153.19,26339.0,134.6656,134.7447,134.5864,134.7183,26339.0
2017-02-17 13:30:00,153.2,153.49,153.17,153.49,30136.0,134.7271,134.9821,134.7007,134.9821,30136.0
2017-02-17 14:00:00,153.45,153.53,153.35,153.53,22338.0,134.947,135.0173,134.859,135.0173,22338.0
2017-02-17 14:30:00,153.52,153.61,153.46,153.47,40657.0,135.0085,135.0877,134.9558,134.9646,40657.0
2017-02-17 15:00:00,153.49,153.71,153.45,153.5,73944.0,134.9821,135.1756,134.947,134.9909,73944.0
2017-02-17 15:30:00,153.49,153.85,153.49,153.79,176873.0,134.9821,135.2987,134.9821,135.246,176873.0
2017-02-21 09:30:00,154.12,154.63,154.0,154.43,54813.0,135.5362,135.9847,135.4306,135.8088,54813.0
2017-02-21 10:00:00,154.41,155.12,154.39,155.0,64251.0,135.7912,136.4156,135.7736,136.3101,64251.0
2017-02-21 10:30:00,154.99,155.47,154.84,155.26,42727.0,136.3013,136.7234,136.1694,136.5387,42727.0
2017-02-21 11:00:00,155.25,155.42,154.91,154.96,93648.0,136.5299,136.6794,136.2309,136.2749,93648.0
2017-02-21 11:30:00,154.98,155.13,154.84,155.13,51378.0,136.2925,136.4244,136.1694,136.4244,51378.0
2017-02-21 12:00:00,155.16,155.64,155.14,155.58,36076.0,136.4508,136.8729,136.4332,136.8201,36076.0
2017-02-21 12:30:00,155.56,155.71,155.37,155.44,31878.0,136.8025,136.9345,136.6355,136.697,31878.0
2017-02-21 13:00:00,155.42,155.6,155.33,155.54,31332.0,136.6794,136.8377,136.6003,136.785,31332.0
2017-02-21 13:30:00,155.56,155.56,155.25,155.36,34306.0,136.8025,136.8025,136.5299,136.6267,34306.0
2017-02-21 14:00:00,155.35,155.77,155.35,155.72,36496.0,136.6179,136.9872,136.6179,136.9433,36496.0
2017-02-21 14:30:00,155.74,155.84,155.64,155.75,43558.0,136.9608,137.0488,136.8729,136.9696,43558.0
2017-02-21 15:00:00,155.74,155.96,155.65,155.91,33298.0,136.9608,137.1543,136.8817,137.1103,33298.0
2017-02-21 15:30:00,155.92,155.93,155.57,155.62,87323.0,137.1191,137.1279,136.8113,136.8553,87323.0
2017-02-22 09:30:00,156.49,156.49,155.49,155.99,116453.0,137.6204,137.6204,136.741,137.1807,116453.0
2017-02-22 10:00:00,156.01,156.49,155.94,156.47,62630.0,137.1983,137.6204,137.1367,137.6028,62630.0
2017-02-22 10:30:00,156.44,156.84,156.24,156.56,65024.0,137.5764,137.9282,137.4006,137.682,65024.0
2017-02-22 11:00:00,156.57,156.57,156.15,156.32,50153.0,137.6908,137.6908,137.3214,137.4709,50153.0
2017-02-22 11:30:00,156.31,156.45,155.81,155.82,48477.0,137.4621,137.5852,137.0224,137.0312,48477.0
2017-02-22 12:00:00,155.79,155.88,155.55,155.59,35958.0,137.0048,137.084,136.7938,136.8289,35958.0
2017-02-22 12:30:00,155.6,155.86,155.57,155.78,39729.0,136.8377,137.0664,136.8113,136.996,39729.0
2017-02-22 13:00:00,155.82,156.02,155.81,155.9,38511.0,137.0312,137.2071,137.0224,137.1015,38511.0
2017-02-22 13:30:00,155.92,155.98,155.81,155.98,33654.0,137.1191,137.1719,137.0224,137.1719,33654.0
2017-02-22 14:00:00,155.95,155.99,155.55,155.87,52316.0,137.1455,137.1807,136.7938,137.0752,52316.0
2017-02-22 14:30:00,155.86,155.86,155.63,155.8,44368.0,137.0664,137.0664,136.8641,137.0136,44368.0
2017-02-22 15:00:00,155.81,156.0,155.77,155.91,54684.0,137.0224,137.1895,136.9872,137.1103,54684.0
2017-02-22 15:30:00,155.9,155.95,155.77,155.86,152602.0,137.1015,137.1455,136.9872,137.0664,152602.0
2017-02-23 09:30:00,156.48,156.48,155.04,155.29,48445.0,137.6116,137.6116,136.3452,136.5651,48445.0
2017-02-23 10:00:00,155.31,155.47,154.38,154.45,33736.0,136.5827,136.7234,135.7648,135.8264,33736.0
2017-02-23 10:30:00,154.5,154.66,153.73,153.88,23289.0,135.8704,136.0111,135.1932,135.3251,23289.0
2017-02-23 11:00:00,153.92,154.21,153.51,153.62,38543.0,135.3603,135.6153,134.9997,135.0965,38543.0
2017-02-23 11:30:00,153.58,154.0,152.9,152.9,50099.0,135.0613,135.4306,134.4633,134.4633,50099.0
2017-02-23 12:00:00,152.95,153.59,152.89,153.5,34354.0,134.5073,135.0701,134.4545,134.9909,34354.0
2017-02-23 12:30:00,153.45,153.91,153.37,153.5,27507.0,134.947,135.3515,134.8766,134.9909,27507.0
2017-02-23 13:00:00,153.49,153.6,153.19,153.19,22463.0,134.9821,135.0789,134.7183,134.7183,22463.0
2017-02-23 13:30:00,153.22,153.35,153.11,153.32,16739.0,134.7447,134.859,134.648,134.8326,16739.0
2017-02-23 14:00:00,153.35,153.47,153.2,153.41,27842.0,134.859,134.9646,134.7271,134.9118,27842.0
2017-02-23 14:30:00,153.43,153.64,153.43,153.56,21044.0,134.9294,135.1141,134.9294,135.0437,21044.0
2017-02-23 15:00:00,153.55,153.75,153.45,153.53,42525.0,135.0349,135.2108,134.947,135.0173,42525.0
2017-02-23 15:30:00,153.55,153.73,153.44,153.7,115709.0,135.0349,135.1932,134.9382,135.1668,115709.0
2017-02-24 09:30:00,152.51,153.45,151.88,153.33,38260.0,134.1203,134.947,133.5663,134.8414,38260.0
2017-02-24 10:00:00,153.44,153.69,152.91,153.68,25717.0,134.9382,135.158,134.4721,135.1492,25717.0
2017-02-24 10:30:00,153.72,154.6,153.69,154.4,44848.0,135.1844,135.9583,135.158,135.7824,44848.0
2017-02-24 11:00:00,154.4,154.71,154.4,154.52,32595.0,135.7824,136.055,135.7824,135.8879,32595.0
2017-02-24 11:30:00,154.53,154.62,154.18,154.18,27738.0,135.8967,135.9759,135.5889,135.5889,27738.0
2017-02-24 12:00:00,154.12,154.55,154.12,154.36,14179.0,135.5362,135.9143,135.5362,135.7472,14179.0
2017-02-24 12:30:00,154.35,154.41,154.11,154.21,16582.0,135.7384,135.7912,135.5274,135.6153,16582.0
2017-02-24 13:00:00,154.21,154.21,153.95,154.01,18181.0,135.6153,135.6153,135.3867,135.4394,18181.0
2017-02-24 13:30:00,154.06,154.67,154.03,154.64,16056.0,135.4834,136.0199,135.457,135.9935,16056.0
2017-02-24 14:00:00,154.69,154.78,154.46,154.68,29335.0,136.0374,136.1166,135.8352,136.0287,29335.0
2017-02-24 14:30:00,154.68,154.79,154.47,154.63,83485.0,136.0287,136.1254,135.844,135.9847,83485.0
2017-02-24 15:00:00,154.66,155.01,154.65,154.89,21696.0,136.0111,136.3189,136.0023,136.2133,21696.0
2017-02-24 15:30:00,154.86,155.11,154.84,155.04,66410.0,136.187,136.4068,136.1694,136.3452,66410.0
2017-02-27 09:30:00,154.84,155.3,154.2,155.26,27562.0,136.1694,136.5739,135.6065,136.5387,27562.0
2017-02-27 10:00:00,155.17,155.42,155.01,155.18,21100.0,136.4596,136.6794,136.3189,136.4684,21100.0
2017-02-27 10:30:00,155.23,155.98,155.21,155.63,36009.0,136.5123,137.1719,136.4947,136.8641,36009.0
2017-02-27 11:00:00,155.66,156.05,155.57,155.86,28212.0,136.8905,137.2335,136.8113,137.0664,28212.0
2017-02-27 11:30:00,155.75,156.07,155.68,156.04,49673.0,136.9696,137.251,136.9081,137.2247,49673.0
2017-02-27 12:00:00,156.0,156.25,155.98,156.13,37209.0,137.1895,137.4093,137.1719,137.3038,37209.0
2017-02-27 12:30:00,156.12,156.23,156.03,156.08,23776.0,137.295,137.3918,137.2159,137.2598,23776.0
2017-02-27 13:00:00,156.02,156.07,155.74,155.95,39937.0,137.2071,137.251,136.9608,137.1455,39937.0
2017-02-27 13:30:00,155.95,156.11,155.93,156.06,23299.0,137.1455,137.2862,137.1279,137.2423,23299.0
2017-02-27 14:00:00,156.08,156.25,155.97,156.19,20023.0,137.2598,137.4093,137.1631,137.3566,20023.0
2017-02-27 14:30:00,156.18,156.28,156.12,156.15,35757.0,137.3478,137.4357,137.295,137.3214,35757.0
2017-02-27 15:00:00,156.17,156.22,155.98,156.09,80834.0,137.339,137.383,137.1719,137.2686,80834.0
2017-02-27 15:30:00,156.1,156.25,156.02,156.14,86296.0,137.2774,137.4093,137.2071,137.3126,86296.0
2017-02-28 09:30:00,155.8,156.61,155.41,155.95,44558.0,137.0136,137.7259,136.6706,137.1455,44558.0
2017-02-28 10:00:00,156.07,156.62,156.06,156.12,44611.0,137.251,137.7347,137.2423,137.295,44611.0
2017-02-28 10:30:00,156.15,156.29,156.03,156.27,90981.0,137.3214,137.4445,137.2159,137.4269,90981.0
2017-02-28 11:00:00,156.26,156.28,155.92,156.18,38039.0,137.4181,137.4357,137.1191,137.3478,38039.0
2017-02-28 11:30:00,156.16,156.16,155.8,155.8,48832.0,137.3302,137.3302,137.0136,137.0136,48832.0
2017-02-28 12:00:00,155.83,155.92,155.24,155.34,58549.0,137.04,137.1191,136.5211,136.6091,58549.0
2017-02-28 12:30:00,155.3,155.55,155.3,155.4,33752.0,136.5739,136.7938,136.5739,136.6618,33752.0
2017-02-28 13:00:00,155.37,155.74,155.34,155.58,32287.0,136.6355,136.9608,136.6091,136.8201,32287.0
2017-02-28 13:30:00,155.54,156.04,155.54,155.85,40522.0,136.785,137.2247,136.785,137.0576,40522.0
2017-02-28 14:00:00,155.84,155.85,155.26,155.51,35137.0,137.0488,137.0576,136.5387,136.7586,35137.0
2017-02-28 14:30:00,155.5,155.5,155.05,155.06,42764.0,136.7498,136.7498,136.354,136.3628,42764.0
2017-02-28 15:00:00,155.06,155.08,154.79,154.98,67491.0,136.3628,136.3804,136.1254,136.2925,67491.0
2017-02-28 15:30:00,154.97,155.02,154.7,154.83,198381.0,136.2837,136.3277,136.0462,136.1606,198381.0
2017-03-01 09:30:00,156.94,158.12,155.03,157.99,101433.0,138.0161,139.0539,136.3365,138.9395,101433.0
2017-03-01 10:00:00,158.09,158.5,157.74,157.8,62410.0,139.0275,139.388,138.7197,138.7724,62410.0
2017-03-01 10:30:00,157.78,157.92,157.36,157.77,94632.0,138.7549,138.878,138.3855,138.7461,94632.0
2017-03-01 11:00:00,157.77,158.03,157.61,157.93,68415.0,138.7461,138.9747,138.6054,138.8868,68415.0
2017-03-01 11:30:00,157.95,158.23,157.82,158.23,120937.0,138.9044,139.1506,138.79,139.1506,120937.0
2017-03-01 12:00:00,158.17,158.86,158.17,158.82,75204.0,139.0978,139.7046,139.0978,139.6695,75204.0
2017-03-01 12:30:00,158.81,159.0,158.31,158.53,34856.0,139.6607,139.8277,139.2209,139.4144,34856.0
2017-03-01 13:00:00,158.54,158.81,158.47,158.58,36536.0,139.4232,139.6607,139.3617,139.4584,36536.0
2017-03-01 13:30:00,158.58,158.99,158.55,158.99,49054.0,139.4584,139.819,139.432,139.819,49054.0
2017-03-01 14:00:00,158.99,159.05,158.76,158.93,100352.0,139.819,139.8717,139.6167,139.7662,100352.0
2017-03-01 14:30:00,158.92,158.98,158.68,158.74,133924.0,139.7574,139.8102,139.5463,139.5991,133924.0
2017-03-01 15:00:00,158.74,158.76,158.45,158.59,66858.0,139.5991,139.6167,139.3441,139.4672,66858.0
2017-03-01 15:30:00,158.56,158.62,158.3,158.44,207671.0,139.4408,139.4936,139.2122,139.3353,207671.0
2017-03-02 09:30:00,158.31,159.04,157.57,158.42,70343.0,139.2209,139.8629,138.5702,139.3177,70343.0
2017-03-02 10:00:00,158.34,158.87,157.85,158.85,113237.0,139.2473,139.7134,138.8164,139.6958,113237.0
2017-03-02 10:30:00,158.81,159.0,158.36,158.63,50017.0,139.6607,139.8277,139.2649,139.5024,50017.0
2017-03-02 11:00:00,158.66,158.8,158.06,158.18,68031.0,139.5287,139.6519,139.0011,139.1066,68031.0
2017-03-02 11:30:00,158.17,158.58,157.97,158.07,96775.0,139.0978,139.4584,138.9219,139.0099,96775.0
2017-03-02 12:00:00,158.1,158.28,157.73,158.03,65784.0,139.0363,139.1946,138.7109,138.9747,65784.0
2017-03-02 12:30:00,157.97,158.09,157.53,157.54,91612.0,138.9219,139.0275,138.535,138.5438,91612.0
2017-03-02 13:00:00,157.54,157.63,157.16,157.33,137482.0,138.5438,138.6229,138.2096,138.3591,137482.0
2017-03-02 13:30:00,157.3,157.98,157.19,157.86,85326.0,138.3327,138.9307,138.236,138.8252,85326.0
2017-03-02 14:00:00,157.84,157.87,157.45,157.71,12726.0,138.8076,138.834,138.4646,138.6933,12726.0
2017-03-02 14:30:00,157.72,157.96,157.48,157.48,19499.0,138.7021,138.9132,138.491,138.491,19499.0
2017-03-02 15:00:00,157.5,157.55,157.12,157.32,27137.0,138.5086,138.5526,138.1744,138.3503,27137.0
2017-03-02 15:30:00,157.35,157.39,156.83,157.06,110597.0,138.3767,138.4119,137.9194,138.1217,110597.0
2017-03-03 09:30:00,157.01,157.33,156.03,156.11,35581.0,138.0777,138.3591,137.2159,137.2862,35581.0
2017-03-03 10:00:00,156.25,156.8,156.17,156.32,50812.0,137.4093,137.893,137.339,137.4709,50812.0
2017-03-03 10:30:00,156.39,156.84,155.99,156.32,59112.0,137.5325,137.9282,137.1807,137.4709,59112.0
2017-03-03 11:00:00,156.27,156.41,156.01,156.25,52057.0,137.4269,137.5501,137.1983,137.4093,52057.0
2017-03-03 11:30:00,156.21,156.56,156.18,156.53,28706.0,137.3742,137.682,137.3478,137.6556,28706.0
2017-03-03 12:00:00,156.53,156.57,156.01,156.05,62492.0,137.6556,137.6908,137.1983,137.2335,62492.0
2017-03-03 12:30:00,156.09,156.54,155.95,156.31,40462.0,137.2686,137.6644,137.1455,137.4621,40462.0
2017-03-03 13:00:00,156.27,156.48,156.0,156.45,45449.0,137.4269,137.6116,137.1895,137.5852,45449.0
2017-03-03 13:30:00,156.46,156.76,156.28,156.57,14681.0,137.594,137.8578,137.4357,137.6908,14681.0
2017-03-03 14:00:00,156.54,156.89,156.49,156.81,19431.0,137.6644,137.9722,137.6204,137.9018,19431.0
2017-03-03 14:30:00,156.84,157.14,156.84,157.0,34109.0,137.9282,138.192,137.9282,138.0689,34109.0
2017-03-03 15:00:00,156.96,157.28,156.9,157.23,44874.0,138.0337,138.3151,137.981,138.2712,44874.0
2017-03-03 15:30:00,157.29,157.29,156.93,157.08,90730.0,138.3239,138.3239,138.0073,138.1393,90730.0
2017-03-06 09:30:00,155.94,157.35,155.87,157.28,60891.0,137.1367,138.3767,137.0752,138.3151,60891.0
2017-03-06 10:00:00,157.34,157.41,156.9,157.07,76910.0,138.3679,138.4295,137.981,138.1305,76910.0
2017-03-06 10:30:00,157.04,157.04,156.46,156.59,32623.0,138.1041,138.1041,137.594,137.7083,32623.0
2017-03-06 11:00:00,156.56,157.07,156.47,156.94,28393.0,137.682,138.1305,137.6028,138.0161,28393.0
2017-03-06 11:30:00,156.89,156.89,156.54,156.67,28242.0,137.9722,137.9722,137.6644,137.7787,28242.0
2017-03-06 12:00:00,156.61,156.82,156.56,156.78,19551.0,137.7259,137.9106,137.682,137.8754,19551.0
2017-03-06 12:30:00,156.71,156.81,156.59,156.79,37111.0,137.8139,137.9018,137.7083,137.8842,37111.0
2017-03-06 13:00:00,156.81,157.18,156.78,157.02,18573.0,137.9018,138.2272,137.8754,138.0865,18573.0
2017-03-06 13:30:00,157.02,157.28,156.95,157.18,20876.0,138.0865,138.3151,138.0249,138.2272,20876.0
2017-03-06 14:00:00,157.15,157.37,157.14,157.31,49852.0,138.2008,138.3943,138.192,138.3415,49852.0
2017-03-06 14:30:00,157.31,157.74,157.3,157.51,80882.0,138.3415,138.7197,138.3327,138.5174,80882.0
2017-03-06 15:00:00,157.53,157.96,157.52,157.85,79948.0,138.535,138.9132,138.5262,138.8164,79948.0
2017-03-06 15:30:00,157.84,158.09,157.75,157.95,211873.0,138.8076,139.0275,138.7285,138.9044,211873.0
2017-03-07 09:30:00,158.0,158.27,156.84,157.23,64365.0,138.9483,139.1858,137.9282,138.2712,64365.0
2017-03-07 10:00:00,157.25,158.27,157.08,158.24,55085.0,138.2888,139.1858,138.1393,139.1594,55085.0
2017-03-07 10:30:00,158.22,158.43,157.64,157.98,53825.0,139.1418,139.3265,138.6317,138.9307,53825.0
2017-03-07 11:00:00,157.94,158.13,157.54,157.54,60234.0,138.8956,139.0627,138.5438,138.5438,60234.0
2017-03-07 11:30:00,157.55,157.85,157.38,157.42,47568.0,138.5526,138.8164,138.4031,138.4383,47568.0
2017-03-07 12:00:00,157.41,157.45,157.11,157.29,38819.0,138.4295,138.4646,138.1656,138.3239,38819.0
2017-03-07 12:30:00,157.25,157.49,157.11,157.47,47555.0,138.2888,138.4998,138.1656,138.4822,47555.0
2017-03-07 13:00:00,157.52,157.53,157.2,157.25,20296.0,138.5262,138.535,138.2448,138.2888,20296.0
2017-03-07 13:30:00,157.29,157.32,156.9,157.02,23713.0,138.3239,138.3503,137.981,138.0865,23713.0
2017-03-07 14:00:00,157.05,157.43,157.02,157.38,46467.0,138.1129,138.4471,138.0865,138.4031,46467.0
2017-03-07 14:30:00,157.28,157.6,157.13,157.47,28124.0,138.3151,138.5966,138.1832,138.4822,28124.0
2017-03-07 15:00:00,157.47,157.64,157.29,157.55,60030.0,138.4822,138.6317,138.3239,138.5526,60030.0
2017-03-07 15:30:00,157.55,157.56,157.22,157.48,179860.0,138.5526,138.5614,138.2624,138.491,179860.0
2017-03-08 09:30:00,157.67,159.36,157.56,158.71,85218.0,138.6581,140.1443,138.5614,139.5727,85218.0
2017-03-08 10:00:00,158.72,158.82,157.75,158.16,44984.0,139.5815,139.6695,138.7285,139.089,44984.0
2017-03-08 10:30:00,158.2,158.42,157.99,158.36,41154.0,139.1242,139.3177,138.9395,139.2649,41154.0
2017-03-08 11:00:00,158.33,158.43,157.85,158.33,43237.0,139.2385,139.3265,138.8164,139.2385,43237.0
2017-03-08 11:30:00,158.28,158.4,157.96,158.27,39130.0,139.1946,139.3001,138.9132,139.1858,39130.0
2017-03-08 12:00:00,158.25,158.35,157.85,158.0,65720.0,139.1682,139.2561,138.8164,138.9483,65720.0
2017-03-08 12:30:00,157.94,158.1,157.85,157.89,20977.0,138.8956,139.0363,138.8164,138.8516,20977.0
2017-03-08 13:00:00,157.9,158.68,157.8,158.63,65221.0,138.8604,139.5463,138.7724,139.5024,65221.0
2017-03-08 13:30:00,158.64,158.79,158.45,158.66,34178.0,139.5112,139.6431,139.3441,139.5287,34178.0
2017-03-08 14:00:00,158.66,158.77,158.34,158.45,74253.0,139.5287,139.6255,139.2473,139.3441,74253.0
2017-03-08 14:30:00,158.47,158.57,158.34,158.36,51285.0,139.3617,139.4496,139.2473,139.2649,51285.0
2017-03-08 15:00:00,158.36,158.49,158.18,158.24,131145.0,139.2649,139.3792,139.1066,139.1594,131145.0
2017-03-08 15:30:00,158.21,158.25,157.63,157.65,234240.0,139.133,139.1682,138.6229,138.6405,234240.0
2017-03-09 09:30:00,157.36,158.16,156.97,157.49,62226.0,138.3855,139.089,138.0425,138.4998,62226.0
2017-03-09 10:00:00,157.5,158.14,157.44,157.72,69164.0,138.5086,139.0714,138.4559,138.7021,69164.0
2017-03-09 10:30:00,157.75,157.76,157.31,157.57,95602.0,138.7285,138.7373,138.3415,138.5702,95602.0
2017-03-09 11:00:00,157.58,157.65,156.86,156.99,36125.0,138.579,138.6405,137.9458,138.0601,36125.0
2017-03-09 11:30:00,157.04,157.38,156.8,156.9,27518.0,138.1041,138.4031,137.893,137.981,27518.0
2017-03-09 12:00:00,157.01,157.08,156.65,156.65,29337.0,138.0777,138.1393,137.7611,137.7611,29337.0
2017-03-09 12:30:00,156.68,156.95,156.49,156.78,25996.0,137.7875,138.0249,137.6204,137.8754,25996.0
2017-03-09 13:00:00,156.76,156.84,156.25,156.25,14473.0,137.8578,137.9282,137.4093,137.4093,14473.0
2017-03-09 13:30:00,156.28,156.28,155.6,155.61,55722.0,137.4357,137.4357,136.8377,136.8465,55722.0
2017-03-09 14:00:00,155.67,155.85,155.48,155.68,56737.0,136.8993,137.0576,136.7322,136.9081,56737.0
2017-03-09 14:30:00,155.61,155.61,155.24,155.43,38738.0,136.8465,136.8465,136.5211,136.6882,38738.0
2017-03-09 15:00:00,155.45,156.06,155.45,156.05,37614.0,136.7058,137.2423,136.7058,137.2335,37614.0
2017-03-09 15:30:00,156.03,156.31,155.99,156.29,89308.0,137.2159,137.4621,137.1807,137.4445,89308.0
2017-03-10 09:30:00,157.75,158.75,157.1,157.37,59350.0,138.7285,139.6079,138.1569,138.3943,59350.0
2017-03-10 10:00:00,157.36,157.46,156.84,156.99,25806.0,138.3855,138.4734,137.9282,138.0601,25806.0
2017-03-10 10:30:00,156.9,156.93,156.26,156.3,32351.0,137.981,138.0073,137.4181,137.4533,32351.0
2017-03-10 11:00:00,156.27,156.91,156.16,156.91,98691.0,137.4269,137.9898,137.3302,137.9898,98691.0
2017-03-10 11:30:00,156.94,157.17,156.67,156.83,33780.0,138.0161,138.2184,137.7787,137.9194,33780.0
2017-03-10 12:00:00,156.81,157.02,156.5,156.91,34306.0,137.9018,138.0865,137.6292,137.9898,34306.0
2017-03-10 12:30:00,156.98,156.99,156.41,156.59,67670.0,138.0513,138.0601,137.5501,137.7083,67670.0
2017-03-10 13:00:00,156.62,156.75,156.2,156.55,74489.0,137.7347,137.8491,137.3654,137.6732,74489.0
2017-03-10 13:30:00,156.64,157.14,156.49,157.0,36336.0,137.7523,138.192,137.6204,138.0689,36336.0
2017-03-10 14:00:00,157.0,157.02,156.66,156.7,37469.0,138.0689,138.0865,137.7699,137.8051,37469.0
2017-03-10 14:30:00,156.75,157.11,156.58,157.04,44984.0,137.8491,138.1656,137.6996,138.1041,44984.0
2017-03-10 15:00:00,157.06,157.34,157.03,157.34,30867.0,138.1217,138.3679,138.0953,138.3679,30867.0
2017-03-10 15:30:00,157.38,157.41,156.86,157.33,174258.0,138.4031,138.4295,137.9458,138.3591,174258.0
2017-03-13 09:30:00,157.88,159.07,157.74,157.83,71393.0,138.8428,139.8893,138.7197,138.7988,71393.0
2017-03-13 10:00:00,157.72,158.01,157.15,157.5,124803.0,138.7021,138.9571,138.2008,138.5086,124803.0
2017-03-13 10:30:00,157.6,157.97,157.42,157.52,90772.0,138.5966,138.9219,138.4383,138.5262,90772.0
2017-03-13 11:00:00,157.51,157.63,157.06,157.16,62838.0,138.5174,138.6229,138.1217,138.2096,62838.0
2017-03-13 11:30:00,157.2,157.95,157.09,157.9,24662.0,138.2448,138.9044,138.1481,138.8604,24662.0
2017-03-13 12:00:00,157.87,157.91,157.43,157.5,39618.0,138.834,138.8692,138.4471,138.5086,39618.0
2017-03-13 12:30:00,157.49,157.77,157.37,157.63,23006.0,138.4998,138.7461,138.3943,138.6229,23006.0
2017-03-13 13:00:00,157.63,157.65,157.31,157.58,33103.0,138.6229,138.6405,138.3415,138.579,33103.0
2017-03-13 13:30:00,157.53,157.55,157.38,157.43,13840.0,138.535,138.5526,138.4031,138.4471,13840.0
2017-03-13 14:00:00,157.47,157.51,157.19,157.27,15262.0,138.4822,138.5174,138.236,138.3064,15262.0
2017-03-13 14:30:00,157.29,157.46,157.28,157.34,20781.0,138.3239,138.4734,138.3151,138.3679,20781.0
2017-03-13 15:00:00,157.36,157.83,157.34,157.75,53630.0,138.3855,138.7988,138.3679,138.7285,53630.0
2017-03-13 15:30:00,157.75,158.14,157.64,158.05,121153.0,138.7285,139.0714,138.6317,138.9923,121153.0
2017-03-14 09:30:00,157.31,157.57,156.38,156.59,63703.0,138.3415,138.5702,137.5237,137.7083,63703.0
2017-03-14 10:00:00,156.53,157.08,156.14,156.84,78658.0,137.6556,138.1393,137.3126,137.9282,78658.0
2017-03-14 10:30:00,156.78,157.28,156.61,157.28,76851.0,137.8754,138.3151,137.7259,138.3151,76851.0
2017-03-14 11:00:00,157.26,157.76,157.02,157.59,32933.0,138.2976,138.7373,138.0865,138.5878,32933.0
2017-03-14 11:30:00,157.52,157.68,157.22,157.29,26276.0,138.5262,138.6669,138.2624,138.3239,26276.0
2017-03-14 12:00:00,157.36,157.36,156.85,157.01,20075.0,138.3855,138.3855,137.937,138.0777,20075.0
2017-03-14 12:30:00,157.04,157.09,156.79,157.0,26840.0,138.1041,138.1481,137.8842,138.0689,26840.0
2017-03-14 13:00:00,157.0,157.25,156.95,157.16,19489.0,138.0689,138.2888,138.0249,138.2096,19489.0
2017-03-14 13:30:00,157.12,157.19,156.9,156.99,22965.0,138.1744,138.236,137.981,138.0601,22965.0
2017-03-14 14:00:00,156.98,157.08,156.81,156.95,21881.0,138.0513,138.1393,137.9018,138.0249,21881.0
2017-03-14 14:30:00,157.0,157.17,156.74,156.86,23692.0,138.0689,138.2184,137.8403,137.9458,23692.0
2017-03-14 15:00:00,156.9,157.15,156.82,157.08,34631.0,137.981,138.2008,137.9106,138.1393,34631.0
2017-03-14 15:30:00,157.08,157.19,156.91,157.05,76997.0,138.1393,138.236,137.9898,138.1129,76997.0
2017-03-15 09:30:00,157.9,158.42,157.72,158.03,24604.0,138.8604,139.3177,138.7021,138.9747,24604.0
2017-03-15 10:00:00,158.13,158.52,158.03,158.41,38961.0,139.0627,139.4056,138.9747,139.3089,38961.0
2017-03-15 10:30:00,158.5,158.62,157.99,158.09,19962.0,139.388,139.4936,138.9395,139.0275,19962.0
2017-03-15 11:00:00,158.06,158.51,157.97,158.08,20622.0,139.0011,139.3968,138.9219,139.0187,20622.0
2017-03-15 11:30:00,157.99,158.18,157.9,158.01,16438.0,138.9395,139.1066,138.8604,138.9571,16438.0
2017-03-15 12:00:00,157.98,158.3,157.95,158.15,17346.0,138.9307,139.2122,138.9044,139.0802,17346.0
2017-03-15 12:30:00,158.16,158.44,158.07,158.13,20621.0,139.089,139.3353,139.0099,139.0627,20621.0
2017-03-15 13:00:00,158.14,158.23,157.84,158.03,17181.0,139.0714,139.1506,138.8076,138.9747,17181.0
2017-03-15 13:30:00,158.01,158.21,157.89,158.21,40052.0,138.9571,139.133,138.8516,139.133,40052.0
2017-03-15 14:00:00,158.23,159.23,158.23,158.93,63724.0,139.1506,140.03,139.1506,139.7662,63724.0
2017-03-15 14:30:00,158.99,159.54,158.73,159.28,23139.0,139.819,140.3026,139.5903,140.074,23139.0
2017-03-15 15:00:00,159.32,159.87,159.28,159.82,76463.0,140.1092,140.5928,140.074,140.5489,76463.0
2017-03-15 15:30:00,159.82,160.08,159.52,159.58,184443.0,140.5489,140.7775,140.285,140.3378,184443.0
2017-03-16 09:30:00,160.08,160.23,159.05,159.31,43358.0,140.7775,140.9094,139.8717,140.1004,43358.0
2017-03-16 10:00:00,159.34,159.45,158.35,158.75,37871.0,140.1268,140.2235,139.2561,139.6079,37871.0
2017-03-16 10:30:00,158.67,158.9,158.61,158.81,42684.0,139.5375,139.7398,139.4848,139.6607,42684.0
2017-03-16 11:00:00,158.8,158.82,157.88,157.95,35130.0,139.6519,139.6695,138.8428,138.9044,35130.0
2017-03-16 11:30:00,157.89,158.25,157.71,158.23,40514.0,138.8516,139.1682,138.6933,139.1506,40514.0
2017-03-16 12:00:00,158.2,158.39,158.05,158.32,27301.0,139.1242,139.2913,138.9923,139.2297,27301.0
2017-03-16 12:30:00,158.32,158.59,158.29,158.45,84128.0,139.2297,139.4672,139.2034,139.3441,84128.0
2017-03-16 13:00:00,158.45,158.47,158.04,158.04,37858.0,139.3441,139.3617,138.9835,138.9835,37858.0
2017-03-16 13:30:00,158.1,158.43,157.99,158.34,58135.0,139.0363,139.3265,138.9395,139.2473,58135.0
2017-03-16 14:00:00,158.34,158.34,158.03,158.06,61526.0,139.2473,139.2473,138.9747,139.0011,61526.0
2017-03-16 14:30:00,158.05,158.06,157.75,157.87,80359.0,138.9923,139.0011,138.7285,138.834,80359.0
2017-03-16 15:00:00,157.87,158.25,157.77,158.19,87305.0,138.834,139.1682,138.7461,139.1154,87305.0
2017-03-16 15:30:00,158.17,158.31,158.08,158.23,260946.0,139.0978,139.2209,139.0187,139.1506,260946.0
2017-03-17 09:30:00,158.35,158.88,158.04,158.47,156799.0,139.2561,139.7222,138.9835,139.3617,156799.0
2017-03-17 10:00:00,158.46,158.6,158.12,158.33,32456.0,139.3529,139.476,139.0539,139.2385,32456.0
2017-03-17 10:30:00,158.4,158.4,157.88,158.31,24978.0,139.3001,139.3001,138.8428,139.2209,24978.0
2017-03-17 11:00:00,158.27,158.39,158.03,158.25,27171.0,139.1858,139.2913,138.9747,139.1682,27171.0
2017-03-17 11:30:00,158.31,158.68,158.19,158.65,33802.0,139.2209,139.5463,139.1154,139.52,33802.0
2017-03-17 12:00:00,158.61,158.89,158.58,158.85,18604.0,139.4848,139.731,139.4584,139.6958,18604.0
2017-03-17 12:30:00,158.8,158.97,158.77,158.85,16957.0,139.6519,139.8014,139.6255,139.6958,16957.0
2017-03-17 13:00:00,158.85,159.1,158.85,159.1,19242.0,139.6958,139.9157,139.6958,139.9157,19242.0
2017-03-17 13:30:00,159.08,159.29,159.04,159.14,22525.0,139.8981,140.0828,139.8629,139.9509,22525.0
2017-03-17 14:00:00,159.14,159.45,159.13,159.43,38497.0,139.9509,140.2235,139.9421,140.2059,38497.0
2017-03-17 14:30:00,159.45,159.51,159.07,159.09,41981.0,140.2235,140.2763,139.8893,139.9069,41981.0
2017-03-17 15:00:00,159.07,159.2,158.7,158.76,68418.0,139.8893,140.0036,139.5639,139.6167,68418.0
2017-03-17 15:30:00,158.75,159.38,158.57,159.04,210362.0,139.6079,140.1619,139.4496,139.8629,210362.0
2017-03-20 09:30:00,159.18,159.38,157.82,158.25,52648.0,139.986,140.1619,138.79,139.1682,52648.0
2017-03-20 10:00:00,158.19,158.89,157.98,158.83,25386.0,139.1154,139.731,138.9307,139.6782,25386.0
2017-03-20 10:30:00,158.72,158.74,158.01,158.58,36159.0,139.5815,139.5991,138.9571,139.4584,36159.0
2017-03-20 11:00:00,158.41,158.52,158.05,158.31,31889.0,139.3089,139.4056,138.9923,139.2209,31889.0
2017-03-20 11:30:00,158.22,158.57,158.05,158.42,19588.0,139.1418,139.4496,138.9923,139.3177,19588.0
2017-03-20 12:00:00,158.41,158.65,158.28,158.64,24500.0,139.3089,139.52,139.1946,139.5112,24500.0
2017-03-20 12:30:00,158.58,159.0,158.58,158.75,17513.0,139.4584,139.8277,139.4584,139.6079,17513.0
2017-03-20 13:00:00,158.77,158.77,158.34,158.45,38802.0,139.6255,139.6255,139.2473,139.3441,38802.0
2017-03-20 13:30:00,158.49,158.51,157.97,158.37,37193.0,139.3792,139.3968,138.9219,139.2737,37193.0
2017-03-20 14:00:00,158.41,158.5,158.26,158.47,22832.0,139.3089,139.388,139.177,139.3617,22832.0
2017-03-20 14:30:00,158.46,158.48,157.88,157.93,112479.0,139.3529,139.3705,138.8428,138.8868,112479.0
2017-03-20 15:00:00,157.92,158.45,157.87,158.31,64691.0,138.878,139.3441,138.834,139.2209,64691.0
2017-03-20 15:30:00,158.36,158.68,158.15,158.26,112824.0,139.2649,139.5463,139.0802,139.177,112824.0
2017-03-21 09:30:00,159.2,159.69,158.25,158.31,43893.0,140.0036,140.4345,139.1682,139.2209,43893.0
2017-03-21 10:00:00,158.37,158.37,157.63,157.92,104494.0,139.2737,139.2737,138.6229,138.878,104494.0
2017-03-21 10:30:00,157.88,157.99,156.71,157.02,84135.0,138.8428,138.9395,137.8139,138.0865,84135.0
2017-03-21 11:00:00,157.01,157.23,156.47,156.86,126590.0,138.0777,138.2712,137.6028,137.9458,126590.0
2017-03-21 11:30:00,156.89,157.34,156.72,157.28,119557.0,137.9722,138.3679,137.8227,138.3151,119557.0
2017-03-21 12:00:00,157.32,157.71,156.82,157.06,33297.0,138.3503,138.6933,137.9106,138.1217,33297.0
2017-03-21 12:30:00,157.09,157.29,156.81,157.19,38564.0,138.1481,138.3239,137.9018,138.236,38564.0
2017-03-21 13:00:00,157.18,157.25,156.77,157.05,54863.0,138.2272,138.2888,137.8666,138.1129,54863.0
2017-03-21 13:30:00,157.06,157.26,156.55,156.64,25150.0,138.1217,138.2976,137.6732,137.7523,25150.0
2017-03-21 14:00:00,156.72,157.16,156.58,156.86,39339.0,137.8227,138.2096,137.6996,137.9458,39339.0
2017-03-21 14:30:00,156.81,157.21,156.7,157.04,39903.0,137.9018,138.2536,137.8051,138.1041,39903.0
2017-03-21 15:00:00,156.98,157.32,156.86,157.16,35120.0,138.0513,138.3503,137.9458,138.2096,35120.0
2017-03-21 15:30:00,157.17,157.23,156.7,156.9,232966.0,138.2184,138.2712,137.8051,137.981,232966.0
2017-03-22 09:30:00,157.13,157.57,156.1,156.73,135599.0,138.1832,138.5702,137.2774,137.8315,135599.0
2017-03-22 10:00:00,156.71,157.06,156.25,156.37,105824.0,137.8139,138.1217,137.4093,137.5149,105824.0
2017-03-22 10:30:00,156.51,156.68,156.2,156.6,106897.0,137.638,137.7875,137.3654,137.7171,106897.0
2017-03-22 11:00:00,156.6,157.32,156.31,157.04,72097.0,137.7171,138.3503,137.4621,138.1041,72097.0
2017-03-22 11:30:00,157.03,157.35,156.85,157.27,34664.0,138.0953,138.3767,137.937,138.3064,34664.0
2017-03-22 12:00:00,157.2,157.27,156.55,156.72,20797.0,138.2448,138.3064,137.6732,137.8227,20797.0
2017-03-22 12:30:00,156.72,156.86,156.55,156.66,34886.0,137.8227,137.9458,137.6732,137.7699,34886.0
2017-03-22 13:00:00,156.61,157.19,156.33,156.99,35543.0,137.7259,138.236,137.4797,138.0601,35543.0
2017-03-22 13:30:00,157.01,157.13,156.66,156.72,29115.0,138.0777,138.1832,137.7699,137.8227,29115.0
2017-03-22 14:00:00,156.77,156.97,156.63,156.71,22202.0,137.8666,138.0425,137.7435,137.8139,22202.0
2017-03-22 14:30:00,156.71,157.22,156.67,157.09,44378.0,137.8139,138.2624,137.7787,138.1481,44378.0
2017-03-22 15:00:00,157.06,157.57,157.06,157.26,31278.0,138.1217,138.5702,138.1217,138.2976,31278.0
2017-03-22 15:30:00,157.24,157.77,157.1,157.54,135055.0,138.28,138.7461,138.1569,138.5438,135055.0
2017-03-23 09:30:00,157.59,157.63,156.7,157.37,25573.0,138.5878,138.6229,137.8051,138.3943,25573.0
2017-03-23 10:00:00,157.4,157.86,157.22,157.77,26232.0,138.4207,138.8252,138.2624,138.7461,26232.0
2017-03-23 10:30:00,157.8,158.31,157.77,158.01,19868.0,138.7724,139.2209,138.7461,138.9571,19868.0
2017-03-23 11:00:00,158.01,158.59,157.93,158.21,42887.0,138.9571,139.4672,138.8868,139.133,42887.0
2017-03-23 11:30:00,158.21,158.36,158.06,158.09,18013.0,139.133,139.2649,139.0011,139.0275,18013.0
2017-03-23 12:00:00,158.12,158.39,158.12,158.28,30393.0,139.0539,139.2913,139.0539,139.1946,30393.0
2017-03-23 12:30:00,158.28,158.55,158.17,158.55,16357.0,139.1946,139.432,139.0978,139.432,16357.0
2017-03-23 13:00:00,158.45,158.46,158.01,158.09,84480.0,139.3441,139.3529,138.9571,139.0275,84480.0
2017-03-23 13:30:00,158.13,158.46,158.02,158.38,14673.0,139.0627,139.3529,138.9659,139.2825,14673.0
2017-03-23 14:00:00,158.37,158.71,158.34,158.53,27770.0,139.2737,139.5727,139.2473,139.4144,27770.0
2017-03-23 14:30:00,158.54,158.65,158.35,158.37,23686.0,139.4232,139.52,139.2561,139.2737,23686.0
2017-03-23 15:00:00,158.37,158.48,158.06,158.06,78651.0,139.2737,139.3705,139.0011,139.0011,78651.0
2017-03-23 15:30:00,158.02,158.18,157.65,158.0,187254.0,138.9659,139.1066,138.6405,138.9483,187254.0
2017-03-24 09:30:00,158.03,158.55,157.79,157.88,26899.0,138.9747,139.432,138.7637,138.8428,26899.0
2017-03-24 10:00:00,157.94,158.32,157.94,158.01,62262.0,138.8956,139.2297,138.8956,138.9571,62262.0
2017-03-24 10:30:00,158.09,158.3,157.94,157.99,48730.0,139.0275,139.2122,138.8956,138.9395,48730.0
2017-03-24 11:00:00,158.11,158.12,157.77,157.8,50947.0,139.0451,139.0539,138.7461,138.7724,50947.0
2017-03-24 11:30:00,157.81,158.27,157.8,158.19,17221.0,138.7812,139.1858,138.7724,139.1154,17221.0
2017-03-24 12:00:00,158.17,158.33,157.78,158.15,71710.0,139.0978,139.2385,138.7549,139.0802,71710.0
2017-03-24 12:30:00,158.05,158.39,157.87,157.97,42426.0,138.9923,139.2913,138.834,138.9219,42426.0
2017-03-24 13:00:00,157.97,157.97,157.5,157.71,61664.0,138.9219,138.9219,138.5086,138.6933,61664.0
2017-03-24 13:30:00,157.78,157.78,157.13,157.13,40389.0,138.7549,138.7549,138.1832,138.1832,40389.0
2017-03-24 14:00:00,157.12,157.39,156.97,157.37,59999.0,138.1744,138.4119,138.0425,138.3943,59999.0
2017-03-24 14:30:00,157.35,157.39,156.73,156.73,63958.0,138.3767,138.4119,137.8315,137.8315,63958.0
2017-03-24 15:00:00,156.74,156.8,156.1,156.16,109324.0,137.8403,137.893,137.2774,137.3302,109324.0
2017-03-24 15:30:00,156.19,157.18,156.05,156.78,215348.0,137.3566,138.2272,137.2335,137.8754,215348.0
2017-03-27 09:30:00,154.86,154.98,152.62,154.46,134866.0,136.187,136.2925,134.2171,135.8352,134866.0
2017-03-27 10:00:00,154.3,154.49,153.79,154.41,74508.0,135.6945,135.8616,135.246,135.7912,74508.0
2017-03-27 10:30:00,154.4,155.23,154.4,155.09,42559.0,135.7824,136.5123,135.7824,136.3892,42559.0
2017-03-27 11:00:00,155.09,155.46,154.92,155.35,25914.0,136.3892,136.7146,136.2397,136.6179,25914.0
2017-03-27 11:30:00,155.47,155.99,155.35,155.91,39300.0,136.7234,137.1807,136.6179,137.1103,39300.0
2017-03-27 12:00:00,155.95,156.06,155.74,155.94,22069.0,137.1455,137.2423,136.9608,137.1367,22069.0
2017-03-27 12:30:00,155.92,156.02,155.85,155.85,25246.0,137.1191,137.2071,137.0576,137.0576,25246.0
2017-03-27 13:00:00,155.88,156.21,155.75,155.99,49182.0,137.084,137.3742,136.9696,137.1807,49182.0
2017-03-27 13:30:00,155.97,155.99,155.69,155.75,14596.0,137.1631,137.1807,136.9169,136.9696,14596.0
2017-03-27 14:00:00,155.75,155.93,155.41,155.55,46157.0,136.9696,137.1279,136.6706,136.7938,46157.0
2017-03-27 14:30:00,155.52,155.67,155.35,155.63,56346.0,136.7674,136.8993,136.6179,136.8641,56346.0
2017-03-27 15:00:00,155.65,155.94,155.52,155.75,52219.0,136.8817,137.1367,136.7674,136.9696,52219.0
2017-03-27 15:30:00,155.74,156.32,155.62,155.66,117914.0,136.9608,137.4709,136.8553,136.8905,117914.0
2017-03-28 09:30:00,155.57,156.45,155.09,155.6,85072.0,136.8113,137.5852,136.3892,136.8377,85072.0
2017-03-28 10:00:00,155.72,156.69,155.6,156.61,84122.0,136.9433,137.7963,136.8377,137.7259,84122.0
2017-03-28 10:30:00,156.66,157.2,156.41,157.2,36023.0,137.7699,138.2448,137.5501,138.2448,36023.0
2017-03-28 11:00:00,157.25,158.12,157.23,157.54,39700.0,138.2888,139.0539,138.2712,138.5438,39700.0
2017-03-28 11:30:00,157.52,157.93,157.31,157.66,23576.0,138.5262,138.8868,138.3415,138.6493,23576.0
2017-03-28 12:00:00,157.64,157.7,157.45,157.58,20129.0,138.6317,138.6845,138.4646,138.579,20129.0
2017-03-28 12:30:00,157.56,157.94,157.51,157.88,24484.0,138.5614,138.8956,138.5174,138.8428,24484.0
2017-03-28 13:00:00,157.92,157.94,157.74,157.9,42859.0,138.878,138.8956,138.7197,138.8604,42859.0
2017-03-28 13:30:00,157.91,158.46,157.79,158.42,44392.0,138.8692,139.3529,138.7637,139.3177,44392.0
2017-03-28 14:00:00,158.39,159.0,158.32,158.9,39485.0,139.2913,139.8277,139.2297,139.7398,39485.0
2017-03-28 14:30:00,158.91,159.03,158.39,158.39,49464.0,139.7486,139.8541,139.2913,139.2913,49464.0
2017-03-28 15:00:00,158.39,158.59,158.04,158.52,65768.0,139.2913,139.4672,138.9835,139.4056,65768.0
2017-03-28 15:30:00,158.55,158.69,158.29,158.45,181153.0,139.432,139.5551,139.2034,139.3441,181153.0
2017-03-29 09:30:00,158.55,158.91,157.92,158.91,56511.0,139.432,139.7486,138.878,139.7486,56511.0
2017-03-29 10:00:00,158.89,159.05,158.54,158.83,46390.0,139.731,139.8717,139.4232,139.6782,46390.0
2017-03-29 10:30:00,158.87,159.86,158.87,159.7,73715.0,139.7134,140.584,139.7134,140.4433,73715.0
2017-03-29 11:00:00,159.7,159.81,159.28,159.57,138595.0,140.4433,140.5401,140.074,140.329,138595.0
2017-03-29 11:30:00,159.53,159.54,159.1,159.33,34011.0,140.2938,140.3026,139.9157,140.118,34011.0
2017-03-29 12:00:00,159.33,159.33,158.94,158.98,26486.0,140.118,140.118,139.775,139.8102,26486.0
2017-03-29 12:30:00,159.0,159.07,158.73,158.85,38089.0,139.8277,139.8893,139.5903,139.6958,38089.0
2017-03-29 13:00:00,158.84,159.21,158.83,159.17,35803.0,139.687,140.0124,139.6782,139.9773,35803.0
2017-03-29 13:30:00,159.19,159.57,159.16,159.45,26725.0,139.9948,140.329,139.9685,140.2235,26725.0
2017-03-29 14:00:00,159.43,159.6,159.21,159.5,34138.0,140.2059,140.3554,140.0124,140.2675,34138.0
2017-03-29 14:30:00,159.48,159.49,159.29,159.34,27368.0,140.2499,140.2587,140.0828,140.1268,27368.0
2017-03-29 15:00:00,159.35,159.53,159.23,159.46,35920.0,140.1355,140.2938,140.03,140.2323,35920.0
2017-03-29 15:30:00,159.43,159.49,158.93,158.97,135886.0,140.2059,140.2587,139.7662,139.8014,135886.0
2017-03-30 09:30:00,158.73,159.6,158.57,159.6,33553.0,139.5903,140.3554,139.4496,140.3554,33553.0
2017-03-30 10:00:00,159.58,159.81,159.09,159.61,17176.0,140.3378,140.5401,139.9069,140.3642,17176.0
2017-03-30 10:30:00,159.66,160.4,159.56,160.17,75118.0,140.4082,141.0589,140.3202,140.8567,75118.0
2017-03-30 11:00:00,160.24,160.66,160.08,160.38,36109.0,140.9182,141.2876,140.7775,141.0413,36109.0
2017-03-30 11:30:00,160.41,160.52,159.97,159.97,18228.0,141.0677,141.1645,140.6808,140.6808,18228.0
2017-03-30 12:00:00,159.83,159.87,159.57,159.64,17953.0,140.5577,140.5928,140.329,140.3906,17953.0
2017-03-30 12:30:00,159.62,159.67,159.25,159.39,26873.0,140.373,140.417,140.0476,140.1707,26873.0
2017-03-30 13:00:00,159.41,159.84,159.38,159.72,25929.0,140.1883,140.5665,140.1619,140.4609,25929.0
2017-03-30 13:30:00,159.69,159.9,159.59,159.82,32272.0,140.4345,140.6192,140.3466,140.5489,32272.0
2017-03-30 14:00:00,159.87,159.93,159.65,159.85,19040.0,140.5928,140.6456,140.3994,140.5753,19040.0
2017-03-30 14:30:00,159.87,159.95,159.63,159.76,13378.0,140.5928,140.6632,140.3818,140.4961,13378.0
2017-03-30 15:00:00,159.79,159.97,159.74,159.93,26384.0,140.5225,140.6808,140.4785,140.6456,26384.0
2017-03-30 15:30:00,159.94,160.14,159.84,160.06,80184.0,140.6544,140.8303,140.5665,140.7599,80184.0
2017-03-31 09:30:00,159.35,160.03,159.02,160.0,26387.0,140.1355,140.7336,139.8453,140.7072,26387.0
2017-03-31 10:00:00,160.03,160.51,159.81,160.38,20542.0,140.7336,141.1557,140.5401,141.0413,20542.0
2017-03-31 10:30:00,160.35,160.51,160.06,160.06,26090.0,141.015,141.1557,140.7599,140.7599,26090.0
2017-03-31 11:00:00,160.04,160.5,159.87,160.49,18897.0,140.7423,141.1469,140.5928,141.1381,18897.0
2017-03-31 11:30:00,160.47,160.81,160.3,160.41,23664.0,141.1205,141.4195,140.971,141.0677,23664.0
2017-03-31 12:00:00,160.38,161.05,160.32,160.99,35897.0,141.0413,141.6306,140.9886,141.5778,35897.0
2017-03-31 12:30:00,160.96,161.2,160.79,160.89,68319.0,141.5514,141.7625,141.4019,141.4899,68319.0
2017-03-31 13:00:00,160.86,161.2,160.74,161.15,32451.0,141.4635,141.7625,141.3579,141.7185,32451.0
2017-03-31 13:30:00,161.18,161.23,160.71,160.78,28097.0,141.7449,141.7889,141.3316,141.3931,28097.0
2017-03-31 14:00:00,160.78,160.78,160.28,160.4,29840.0,141.3931,141.3931,140.9534,141.0589,29840.0
2017-03-31 14:30:00,160.44,160.67,160.4,160.49,18036.0,141.0941,141.2964,141.0589,141.1381,18036.0
2017-03-31 15:00:00,160.52,160.9,160.52,160.78,27612.0,141.1645,141.4986,141.1645,141.3931,27612.0
2017-03-31 15:30:00,160.73,161.01,160.29,160.32,97665.0,141.3491,141.5954,140.9622,140.9886,97665.0
2017-04-03 09:30:00,160.17,161.3,159.64,159.75,54761.0,140.8567,141.8504,140.3906,140.4873,54761.0
2017-04-03 10:00:00,159.76,159.94,159.05,159.89,30848.0,140.4961,140.6544,139.8717,140.6104,30848.0
2017-04-03 10:30:00,159.92,160.1,158.67,158.76,62455.0,140.6368,140.7951,139.5375,139.6167,62455.0
2017-04-03 11:00:00,158.77,159.0,158.32,158.62,77651.0,139.6255,139.8277,139.2297,139.4936,77651.0
2017-04-03 11:30:00,158.67,158.78,158.33,158.62,42860.0,139.5375,139.6343,139.2385,139.4936,42860.0
2017-04-03 12:00:00,158.57,159.56,158.16,159.56,39851.0,139.4496,140.3202,139.089,140.3202,39851.0
2017-04-03 12:30:00,159.56,159.56,159.31,159.43,33899.0,140.3202,140.3202,140.1004,140.2059,33899.0
2017-04-03 13:00:00,159.43,159.69,159.24,159.49,44394.0,140.2059,140.4345,140.0388,140.2587,44394.0
2017-04-03 13:30:00,159.46,159.56,159.29,159.51,29685.0,140.2323,140.3202,140.0828,140.2763,29685.0
2017-04-03 14:00:00,159.53,159.63,159.22,159.6,33792.0,140.2938,140.3818,140.0212,140.3554,33792.0
2017-04-03 14:30:00,159.57,160.06,159.51,159.72,75674.0,140.329,140.7599,140.2763,140.4609,75674.0
2017-04-03 15:00:00,159.72,159.88,159.32,159.48,64920.0,140.4609,140.6016,140.1092,140.2499,64920.0
2017-04-03 15:30:00,159.47,159.65,159.26,159.61,165686.0,140.2411,140.3994,140.0564,140.3642,165686.0
2017-04-04 09:30:00,159.49,160.44,158.84,160.44,33611.0,140.2587,141.0941,139.687,141.0941,33611.0
2017-04-04 10:00:00,160.31,160.32,159.36,159.64,34003.0,140.9798,140.9886,140.1443,140.3906,34003.0
2017-04-04 10:30:00,159.6,160.1,159.55,159.76,17634.0,140.3554,140.7951,140.3114,140.4961,17634.0
2017-04-04 11:00:00,159.76,160.51,159.71,160.35,22533.0,140.4961,141.1557,140.4521,141.015,22533.0
2017-04-04 11:30:00,160.32,160.32,159.93,160.15,50893.0,140.9886,140.9886,140.6456,140.8391,50893.0
2017-04-04 12:00:00,160.08,160.15,159.73,160.01,21645.0,140.7775,140.8391,140.4697,140.716,21645.0
2017-04-04 12:30:00,160.02,160.19,159.85,160.03,27690.0,140.7248,140.8743,140.5753,140.7336,27690.0
2017-04-04 13:00:00,159.99,160.49,159.95,160.26,31856.0,140.6984,141.1381,140.6632,140.9358,31856.0
2017-04-04 13:30:00,160.28,160.63,160.21,160.62,21444.0,140.9534,141.2612,140.8918,141.2524,21444.0
2017-04-04 14:00:00,160.63,160.93,160.57,160.72,38976.0,141.2612,141.525,141.2084,141.3404,38976.0
2017-04-04 14:30:00,160.71,160.73,160.22,160.29,26482.0,141.3316,141.3491,140.9006,140.9622,26482.0
2017-04-04 15:00:00,160.3,160.45,160.16,160.24,51233.0,140.971,141.1029,140.8479,140.9182,51233.0
2017-04-04 15:30:00,160.27,160.57,160.14,160.25,137370.0,140.9446,141.2084,140.8303,140.927,137370.0
2017-04-05 09:30:00,160.98,162.58,160.92,162.53,52940.0,141.569,142.9761,141.5162,142.9321,52940.0
2017-04-05 10:00:00,162.49,163.14,162.33,162.59,44824.0,142.8969,143.4685,142.7562,142.9849,44824.0
2017-04-05 10:30:00,162.46,162.51,161.67,161.97,42405.0,142.8705,142.9145,142.1758,142.4396,42405.0
2017-04-05 11:00:00,161.94,161.99,160.63,160.71,42677.0,142.4132,142.4572,141.2612,141.3316,42677.0
2017-04-05 11:30:00,160.64,161.49,160.6,161.23,29915.0,141.27,142.0175,141.2348,141.7889,29915.0
2017-04-05 12:00:00,161.16,161.68,161.08,161.56,29431.0,141.7273,142.1846,141.6569,142.0791,29431.0
2017-04-05 12:30:00,161.53,161.95,161.52,161.92,27143.0,142.0527,142.422,142.0439,142.3957,27143.0
2017-04-05 13:00:00,161.93,162.08,161.78,161.87,16682.0,142.4044,142.5364,142.2725,142.3517,16682.0
2017-04-05 13:30:00,161.91,162.17,161.87,162.09,15503.0,142.3869,142.6155,142.3517,142.5452,15503.0
2017-04-05 14:00:00,162.02,162.09,161.7,161.8,33824.0,142.4836,142.5452,142.2022,142.2901,33824.0
2017-04-05 14:30:00,161.8,161.83,160.74,160.78,46364.0,142.2901,142.3165,141.3579,141.3931,46364.0
2017-04-05 15:00:00,160.81,161.14,159.82,160.02,57538.0,141.4195,141.7097,140.5489,140.7248,57538.0
2017-04-05 15:30:00,160.09,160.19,159.6,159.82,167413.0,140.7863,140.8743,140.3554,140.5489,167413.0
2017-04-06 09:30:00,160.13,160.9,159.63,160.01,57781.0,140.8215,141.4986,140.3818,140.716,57781.0
2017-04-06 10:00:00,160.13,160.4,159.78,160.07,57809.0,140.8215,141.0589,140.5137,140.7687,57809.0
2017-04-06 10:30:00,160.11,160.47,159.72,160.16,27204.0,140.8039,141.1205,140.4609,140.8479,27204.0
2017-04-06 11:00:00,160.15,160.92,160.04,160.83,29716.0,140.8391,141.5162,140.7423,141.4371,29716.0
2017-04-06 11:30:00,160.82,160.94,160.56,160.93,20536.0,141.4283,141.5338,141.1996,141.525,20536.0
2017-04-06 12:00:00,160.98,161.03,160.5,160.57,24904.0,141.569,141.613,141.1469,141.2084,24904.0
2017-04-06 12:30:00,160.61,160.88,160.2,160.76,24889.0,141.2436,141.4811,140.8831,141.3755,24889.0
2017-04-06 13:00:00,160.8,161.42,160.77,161.3,28309.0,141.4107,141.9559,141.3843,141.8504,28309.0
2017-04-06 13:30:00,161.25,161.35,160.87,160.9,14310.0,141.8064,141.8944,141.4723,141.4986,14310.0
2017-04-06 14:00:00,160.89,160.97,160.42,160.54,25031.0,141.4899,141.5602,141.0765,141.1821,25031.0
2017-04-06 14:30:00,160.53,160.63,159.91,160.06,24860.0,141.1733,141.2612,140.628,140.7599,24860.0
2017-04-06 15:00:00,160.08,160.33,159.88,160.12,62858.0,140.7775,140.9974,140.6016,140.8127,62858.0
2017-04-06 15:30:00,160.07,160.42,159.86,160.23,146857.0,140.7687,141.0765,140.584,140.9094,146857.0
2017-04-07 09:30:00,160.28,161.1,160.19,160.38,49681.0,140.9534,141.6745,140.8743,141.0413,49681.0
2017-04-07 10:00:00,160.36,161.1,160.35,160.92,27376.0,141.0238,141.6745,141.015,141.5162,27376.0
2017-04-07 10:30:00,160.95,161.35,160.62,160.76,46076.0,141.5426,141.8944,141.2524,141.3755,46076.0
2017-04-07 11:00:00,160.81,161.33,160.76,161.08,47263.0,141.4195,141.8768,141.3755,141.6569,47263.0
2017-04-07 11:30:00,161.04,161.2,160.67,161.16,27520.0,141.6218,141.7625,141.2964,141.7273,27520.0
2017-04-07 12:00:00,161.2,161.5,161.19,161.26,21930.0,141.7625,142.0263,141.7537,141.8152,21930.0
2017-04-07 12:30:00,161.26,161.47,161.03,161.41,14269.0,141.8152,141.9999,141.613,141.9472,14269.0
2017-04-07 13:00:00,161.36,161.51,161.16,161.5,19697.0,141.9032,142.0351,141.7273,142.0263,19697.0
2017-04-07 13:30:00,161.48,161.58,161.2,161.2,17936.0,142.0087,142.0967,141.7625,141.7625,17936.0
2017-04-07 14:00:00,161.28,161.62,161.24,161.28,29586.0,141.8328,142.1318,141.7976,141.8328,29586.0
2017-04-07 14:30:00,161.27,161.37,160.94,160.94,22145.0,141.824,141.912,141.5338,141.5338,22145.0
2017-04-07 15:00:00,160.96,161.29,160.86,161.01,121862.0,141.5514,141.8416,141.4635,141.5954,121862.0
2017-04-07 15:30:00,161.0,161.32,160.86,161.06,228328.0,141.5866,141.868,141.4635,141.6394,228328.0
2017-04-10 09:30:00,161.23,162.45,160.97,162.13,33412.0,141.7889,142.8617,141.5602,142.5803,33412.0
2017-04-10 10:00:00,162.27,162.64,162.11,162.33,25156.0,142.7035,143.0288,142.5627,142.7562,25156.0
2017-04-10 10:30:00,162.35,162.58,162.08,162.09,29959.0,142.7738,142.9761,142.5364,142.5452,29959.0
2017-04-10 11:00:00,162.12,162.35,161.88,161.88,24799.0,142.5715,142.7738,142.3605,142.3605,24799.0
2017-04-10 11:30:00,161.96,161.96,160.82,160.98,28609.0,142.4308,142.4308,141.4283,141.569,28609.0
2017-04-10 12:00:00,161.04,161.09,160.32,160.54,65187.0,141.6218,141.6657,140.9886,141.1821,65187.0
2017-04-10 12:30:00,160.58,161.0,160.49,160.89,176091.0,141.2172,141.5866,141.1381,141.4899,176091.0
2017-04-10 13:00:00,160.89,161.15,160.8,161.09,102784.0,141.4899,141.7185,141.4107,141.6657,102784.0
2017-04-10 13:30:00,161.09,161.51,161.03,161.16,34782.0,141.6657,142.0351,141.613,141.7273,34782.0
2017-04-10 14:00:00,161.21,161.21,160.61,160.65,27927.0,141.7713,141.7713,141.2436,141.2788,27927.0
2017-04-10 14:30:00,160.69,161.12,160.66,160.93,44588.0,141.314,141.6921,141.2876,141.525,44588.0
2017-04-10 15:00:00,160.94,161.17,160.58,160.68,31135.0,141.5338,141.7361,141.2172,141.3052,31135.0
2017-04-10 15:30:00,160.66,160.76,160.28,160.38,103797.0,141.2876,141.3755,140.9534,141.0413,103797.0
2017-04-11 09:30:00,159.88,160.35,159.04,159.43,32611.0,140.6016,141.015,139.8629,140.2059,32611.0
2017-04-11 10:00:00,159.63,160.1,159.51,160.03,85390.0,140.3818,140.7951,140.2763,140.7336,85390.0
2017-04-11 10:30:00,160.0,160.0,158.75,159.04,64930.0,140.7072,140.7072,139.6079,139.8629,64930.0
2017-04-11 11:00:00,159.0,159.57,159.0,159.41,49657.0,139.8277,140.329,139.8277,140.1883,49657.0
2017-04-11 11:30:00,159.36,159.67,159.28,159.59,43368.0,140.1443,140.417,140.074,140.3466,43368.0
2017-04-11 12:00:00,159.64,160.02,159.3,160.02,40685.0,140.3906,140.7248,140.0916,140.7248,40685.0
2017-04-11 12:30:00,160.12,160.38,159.87,160.08,26944.0,140.8127,141.0413,140.5928,140.7775,26944.0
2017-04-11 13:00:00,160.09,160.44,160.09,160.21,23865.0,140.7863,141.0941,140.7863,140.8918,23865.0
2017-04-11 13:30:00,160.18,160.57,160.12,160.42,21625.0,140.8655,141.2084,140.8127,141.0765,21625.0
2017-04-11 14:00:00,160.37,160.54,159.99,160.38,60950.0,141.0326,141.1821,140.6984,141.0413,60950.0
2017-04-11 14:30:00,160.3,160.83,160.26,160.65,20416.0,140.971,141.4371,140.9358,141.2788,20416.0
2017-04-11 15:00:00,160.61,160.72,160.17,160.31,51135.0,141.2436,141.3404,140.8567,140.9798,51135.0
2017-04-11 15:30:00,160.33,160.84,160.29,160.81,191132.0,140.9974,141.4459,140.9622,141.4195,191132.0
2017-04-12 09:30:00,161.14,161.57,158.9,158.91,117778.0,141.7097,142.0879,139.7398,139.7486,117778.0
2017-04-12 10:00:00,158.89,159.2,157.0,157.0,129336.0,139.731,140.0036,138.0689,138.0689,129336.0
2017-04-12 10:30:00,157.0,157.66,156.86,157.07,213504.0,138.0689,138.6493,137.9458,138.1305,213504.0
2017-04-12 11:00:00,157.06,157.32,156.05,156.24,152347.0,138.1217,138.3503,137.2335,137.4006,152347.0
2017-04-12 11:30:00,156.35,156.84,156.33,156.66,81886.0,137.4973,137.9282,137.4797,137.7699,81886.0
2017-04-12 12:00:00,156.68,157.12,156.6,156.66,85157.0,137.7875,138.1744,137.7171,137.7699,85157.0
2017-04-12 12:30:00,156.64,156.68,156.14,156.2,115878.0,137.7523,137.7875,137.3126,137.3654,115878.0
2017-04-12 13:00:00,156.2,156.91,156.19,156.55,53021.0,137.3654,137.9898,137.3566,137.6732,53021.0
2017-04-12 13:30:00,156.52,156.98,156.32,156.84,53770.0,137.6468,138.0513,137.4709,137.9282,53770.0
2017-04-12 14:00:00,156.86,156.86,156.17,156.29,79051.0,137.9458,137.9458,137.339,137.4445,79051.0
2017-04-12 14:30:00,156.27,156.54,155.48,155.95,137469.0,137.4269,137.6644,136.7322,137.1455,137469.0
2017-04-12 15:00:00,155.92,155.97,155.22,155.38,135479.0,137.1191,137.1631,136.5035,136.6442,135479.0
2017-04-12 15:30:00,155.39,155.77,155.21,155.4,280496.0,136.653,136.9872,136.4947,136.6618,280496.0
2017-04-13 09:30:00,155.0,155.67,153.78,155.44,128523.0,136.3101,136.8993,135.2372,136.697,128523.0
2017-04-13 10:00:00,155.41,155.82,154.56,154.62,94744.0,136.6706,137.0312,135.9231,135.9759,94744.0
2017-04-13 10:30:00,154.62,155.95,154.6,155.71,82561.0,135.9759,137.1455,135.9583,136.9345,82561.0
2017-04-13 11:00:00,155.7,156.08,155.58,155.59,65709.0,136.9257,137.2598,136.8201,136.8289,65709.0
2017-04-13 11:30:00,155.58,155.89,155.41,155.6,30968.0,136.8201,137.0928,136.6706,136.8377,30968.0
2017-04-13 12:00:00,155.54,155.58,154.79,154.88,47972.0,136.785,136.8201,136.1254,136.2045,47972.0
2017-04-13 12:30:00,154.9,155.16,154.55,154.55,45060.0,136.2221,136.4508,135.9143,135.9143,45060.0
2017-04-13 13:00:00,154.56,154.58,153.94,154.16,94376.0,135.9231,135.9407,135.3779,135.5714,94376.0
2017-04-13 13:30:00,154.19,154.25,153.5,153.85,77751.0,135.5977,135.6505,134.9909,135.2987,77751.0
2017-04-13 14:00:00,153.85,154.38,153.73,154.29,82667.0,135.2987,135.7648,135.1932,135.6857,82667.0
2017-04-13 14:30:00,154.27,154.31,153.87,154.19,38497.0,135.6681,135.7033,135.3163,135.5977,38497.0
2017-04-13 15:00:00,154.19,154.26,153.64,153.83,62033.0,135.5977,135.6593,135.1141,135.2811,62033.0
2017-04-13 15:30:00,153.81,154.0,153.47,153.56,160061.0,135.2636,135.4306,134.9646,135.0437,160061.0
2017-04-17 09:30:00,154.6,154.7,153.65,154.18,56978.0,135.9583,136.0462,135.1229,135.5889,56978.0
2017-04-17 10:00:00,154.17,154.73,153.86,154.45,88111.0,135.5802,136.0726,135.3075,135.8264,88111.0
2017-04-17 10:30:00,154.41,154.97,154.23,154.97,66945.0,135.7912,136.2837,135.6329,136.2837,66945.0
2017-04-17 11:00:00,154.88,155.3,154.88,155.11,54761.0,136.2045,136.5739,136.2045,136.4068,54761.0
2017-04-17 11:30:00,155.08,155.23,154.62,154.62,29801.0,136.3804,136.5123,135.9759,135.9759,29801.0
2017-04-17 12:00:00,154.65,155.39,154.61,155.27,47793.0,136.0023,136.653,135.9671,136.5475,47793.0
2017-04-17 12:30:00,155.24,155.28,154.79,154.86,44689.0,136.5211,136.5563,136.1254,136.187,44689.0
2017-04-17 13:00:00,154.89,155.42,154.87,155.39,42021.0,136.2133,136.6794,136.1957,136.653,42021.0
2017-04-17 13:30:00,155.43,155.53,155.2,155.35,40284.0,136.6882,136.7762,136.486,136.6179,40284.0
2017-04-17 14:00:00,155.33,155.48,155.23,155.31,39252.0,136.6003,136.7322,136.5123,136.5827,39252.0
2017-04-17 14:30:00,155.27,155.51,155.24,155.37,34699.0,136.5475,136.7586,136.5211,136.6355,34699.0
2017-04-17 15:00:00,155.3,155.88,155.14,155.78,46714.0,136.5739,137.084,136.4332,136.996,46714.0
2017-04-17 15:30:00,155.72,155.85,155.51,155.72,120658.0,136.9433,137.0576,136.7586,136.9433,120658.0
2017-04-18 09:30:00,154.55,156.3,154.39,155.85,109684.0,135.9143,137.4533,135.7736,137.0576,109684.0
2017-04-18 10:00:00,155.94,156.29,155.45,155.73,86009.0,137.1367,137.4445,136.7058,136.952,86009.0
2017-04-18 10:30:00,155.74,156.49,155.7,156.08,52006.0,136.9608,137.6204,136.9257,137.2598,52006.0
2017-04-18 11:00:00,156.15,156.48,156.1,156.28,33726.0,137.3214,137.6116,137.2774,137.4357,33726.0
2017-04-18 11:30:00,156.26,156.26,155.47,155.47,32473.0,137.4181,137.4181,136.7234,136.7234,32473.0
2017-04-18 12:00:00,155.52,155.81,155.2,155.74,50595.0,136.7674,137.0224,136.486,136.9608,50595.0
2017-04-18 12:30:00,155.78,155.78,155.18,155.2,50375.0,136.996,136.996,136.4684,136.486,50375.0
2017-04-18 13:00:00,155.16,155.24,154.94,155.18,81642.0,136.4508,136.5211,136.2573,136.4684,81642.0
2017-04-18 13:30:00,155.22,155.25,154.86,154.98,85112.0,136.5035,136.5299,136.187,136.2925,85112.0
2017-04-18 14:00:00,155.02,155.73,155.02,155.66,64990.0,136.3277,136.952,136.3277,136.8905,64990.0
2017-04-18 14:30:00,155.66,155.76,155.31,155.55,33482.0,136.8905,136.9784,136.5827,136.7938,33482.0
2017-04-18 15:00:00,155.56,155.96,155.41,155.81,70635.0,136.8025,137.1543,136.6706,137.0224,70635.0
2017-04-18 15:30:00,155.84,156.03,155.71,155.76,121918.0,137.0488,137.2159,136.9345,136.9784,121918.0
2017-04-19 09:30:00,156.56,156.7,155.97,156.39,40322.0,137.682,137.8051,137.1631,137.5325,40322.0
2017-04-19 10:00:00,156.45,156.52,155.86,156.22,26927.0,137.5852,137.6468,137.0664,137.383,26927.0
2017-04-19 10:30:00,156.27,156.39,155.8,155.93,28134.0,137.4269,137.5325,137.0136,137.1279,28134.0
2017-04-19 11:00:00,155.95,156.19,155.74,156.09,46871.0,137.1455,137.3566,136.9608,137.2686,46871.0
2017-04-19 11:30:00,156.07,156.22,155.53,155.58,21820.0,137.251,137.383,136.7762,136.8201,21820.0
2017-04-19 12:00:00,155.62,155.7,155.16,155.43,32159.0,136.8553,136.9257,136.4508,136.6882,32159.0
2017-04-19 12:30:00,155.41,155.67,155.07,155.53,63684.0,136.6706,136.8993,136.3716,136.7762,63684.0
2017-04-19 13:00:00,155.52,155.54,154.34,155.28,38832.0,136.7674,136.785,135.7297,136.5563,38832.0
2017-04-19 13:30:00,155.27,155.53,155.15,155.39,23041.0,136.5475,136.7762,136.442,136.653,23041.0
2017-04-19 14:00:00,155.39,155.51,154.82,155.04,46104.0,136.653,136.7586,136.1518,136.3452,46104.0
2017-04-19 14:30:00,155.04,155.09,154.29,154.45,56688.0,136.3452,136.3892,135.6857,135.8264,56688.0
2017-04-19 15:00:00,154.42,154.85,154.32,154.39,41751.0,135.8,136.1782,135.7121,135.7736,41751.0
2017-04-19 15:30:00,154.35,154.98,154.17,154.83,141654.0,135.7384,136.2925,135.5802,136.1606,141654.0
2017-04-20 09:30:00,156.03,156.62,155.21,156.13,72995.0,137.2159,137.7347,136.4947,137.3038,72995.0
2017-04-20 10:00:00,156.18,156.47,155.88,156.03,50357.0,137.3478,137.6028,137.084,137.2159,50357.0
2017-04-20 10:30:00,156.03,156.5,155.89,156.35,25139.0,137.2159,137.6292,137.0928,137.4973,25139.0
2017-04-20 11:00:00,156.38,156.68,156.09,156.66,23340.0,137.5237,137.7875,137.2686,137.7699,23340.0
2017-04-20 11:30:00,156.68,156.84,156.42,156.79,26709.0,137.7875,137.9282,137.5588,137.8842,26709.0
2017-04-20 12:00:00,156.81,157.0,156.7,156.94,46520.0,137.9018,138.0689,137.8051,138.0161,46520.0
2017-04-20 12:30:00,156.95,157.55,156.91,157.34,41219.0,138.0249,138.5526,137.9898,138.3679,41219.0
2017-04-20 13:00:00,157.34,157.43,157.11,157.23,49829.0,138.3679,138.4471,138.1656,138.2712,49829.0
2017-04-20 13:30:00,157.25,157.74,157.16,157.53,45881.0,138.2888,138.7197,138.2096,138.535,45881.0
2017-04-20 14:00:00,157.54,157.54,156.95,157.13,43691.0,138.5438,138.5438,138.0249,138.1832,43691.0
2017-04-20 14:30:00,157.13,157.28,156.99,157.09,50864.0,138.1832,138.3151,138.0601,138.1481,50864.0
2017-04-20 15:00:00,157.07,157.56,157.07,157.37,70718.0,138.1305,138.5614,138.1305,138.3943,70718.0
2017-04-20 15:30:00,157.37,157.59,157.04,157.09,159690.0,138.3943,138.5878,138.1041,138.1481,159690.0
2017-04-21 09:30:00,157.33,157.76,157.11,157.24,65039.0,138.3591,138.7373,138.1656,138.28,65039.0
2017-04-21 10:00:00,157.25,157.49,156.76,157.16,114578.0,138.2888,138.4998,137.8578,138.2096,114578.0
2017-04-21 10:30:00,157.23,157.23,156.35,156.44,31394.0,138.2712,138.2712,137.4973,137.5764,31394.0
2017-04-21 11:00:00,156.49,156.52,155.99,156.38,30254.0,137.6204,137.6468,137.1807,137.5237,30254.0
2017-04-21 11:30:00,156.38,157.02,156.38,157.02,20406.0,137.5237,138.0865,137.5237,138.0865,20406.0
2017-04-21 12:00:00,156.96,157.09,156.59,156.75,15604.0,138.0337,138.1481,137.7083,137.8491,15604.0
2017-04-21 12:30:00,156.78,157.07,156.75,157.0,18064.0,137.8754,138.1305,137.8491,138.0689,18064.0
2017-04-21 13:00:00,157.0,157.12,156.52,156.89,16842.0,138.0689,138.1744,137.6468,137.9722,16842.0
2017-04-21 13:30:00,156.79,157.3,156.71,157.22,73166.0,137.8842,138.3327,137.8139,138.2624,73166.0
2017-04-21 14:00:00,157.17,157.53,157.1,157.46,16731.0,138.2184,138.535,138.1569,138.4734,16731.0
2017-04-21 14:30:00,157.5,157.58,157.0,157.2,27983.0,138.5086,138.579,138.0689,138.2448,27983.0
2017-04-21 15:00:00,157.25,157.26,156.69,156.76,38272.0,138.2888,138.2976,137.7963,137.8578,38272.0
2017-04-21 15:30:00,156.8,156.94,156.33,156.39,187184.0,137.893,138.0161,137.4797,137.5325,187184.0
2017-04-24 09:30:00,159.0,159.95,158.87,159.58,49325.0,139.8277,140.6632,139.7134,140.3378,49325.0
2017-04-24 10:00:00,159.5,159.9,159.4,159.63,40797.0,140.2675,140.6192,140.1795,140.3818,40797.0
2017-04-24 10:30:00,159.49,159.58,159.05,159.38,55753.0,140.2587,140.3378,139.8717,140.1619,55753.0
2017-04-24 11:00:00,159.44,159.53,158.92,159.28,50381.0,140.2147,140.2938,139.7574,140.074,50381.0
2017-04-24 11:30:00,159.28,159.3,159.03,159.29,46877.0,140.074,140.0916,139.8541,140.0828,46877.0
2017-04-24 12:00:00,159.29,159.45,159.11,159.36,43731.0,140.0828,140.2235,139.9245,140.1443,43731.0
2017-04-24 12:30:00,159.4,159.6,159.23,159.54,44283.0,140.1795,140.3554,140.03,140.3026,44283.0
2017-04-24 13:00:00,159.54,159.79,159.41,159.79,43619.0,140.3026,140.5225,140.1883,140.5225,43619.0
2017-04-24 13:30:00,159.78,159.83,159.43,159.67,39959.0,140.5137,140.5577,140.2059,140.417,39959.0
2017-04-24 14:00:00,159.68,160.35,159.68,160.35,57054.0,140.4258,141.015,140.4258,141.015,57054.0
2017-04-24 14:30:00,160.34,160.49,160.01,160.19,67490.0,141.0062,141.1381,140.716,140.8743,67490.0
2017-04-24 15:00:00,160.21,160.82,160.17,160.4,114496.0,140.8918,141.4283,140.8567,141.0589,114496.0
2017-04-24 15:30:00,160.42,160.77,160.33,160.61,372590.0,141.0765,141.3843,140.9974,141.2436,372590.0
2017-04-25 09:30:00,161.76,163.23,161.57,163.09,225648.0,142.2549,143.5477,142.0879,143.4246,225648.0
2017-04-25 10:00:00,163.19,164.5,163.04,163.99,129781.0,143.5125,144.6646,143.3806,144.2161,129781.0
2017-04-25 10:30:00,163.99,164.24,163.76,164.0,126505.0,144.2161,144.4359,144.0138,144.2248,126505.0
2017-04-25 11:00:00,164.01,164.05,163.43,163.43,70122.0,144.2336,144.2688,143.7236,143.7236,70122.0
2017-04-25 11:30:00,163.47,163.64,163.0,163.64,73256.0,143.7588,143.9083,143.3454,143.9083,73256.0
2017-04-25 12:00:00,163.61,163.99,163.57,163.96,66050.0,143.8819,144.2161,143.8467,144.1897,66050.0
2017-04-25 12:30:00,163.95,164.32,163.83,164.32,71042.0,144.1809,144.5063,144.0753,144.5063,71042.0
2017-04-25 13:00:00,164.28,164.66,164.28,164.51,69542.0,144.4711,144.8053,144.4711,144.6734,69542.0
2017-04-25 13:30:00,164.52,164.86,164.48,164.84,71396.0,144.6821,144.9811,144.647,144.9636,71396.0
2017-04-25 14:00:00,164.82,165.12,164.8,164.89,167811.0,144.946,145.2098,144.9284,145.0075,167811.0
2017-04-25 14:30:00,164.89,165.08,164.64,164.87,141137.0,145.0075,145.1746,144.7877,144.9899,141137.0
2017-04-25 15:00:00,164.87,165.6,164.82,165.29,144964.0,144.9899,145.6319,144.946,145.3593,144964.0
2017-04-25 15:30:00,165.25,165.35,165.03,165.21,369372.0,145.3241,145.4121,145.1307,145.2889,369372.0
2017-04-26 09:30:00,164.89,165.95,163.74,164.34,196838.0,145.0075,145.9397,143.9962,144.5239,196838.0
2017-04-26 10:00:00,164.34,164.61,163.79,164.11,78871.0,144.5239,144.7613,144.0402,144.3216,78871.0
2017-04-26 10:30:00,164.16,164.97,164.14,164.73,94813.0,144.3656,145.0779,144.348,144.8668,94813.0
2017-04-26 11:00:00,164.73,165.6,164.42,165.58,68616.0,144.8668,145.6319,144.5942,145.6143,68616.0
2017-04-26 11:30:00,165.53,165.57,164.31,164.55,88523.0,145.5704,145.6055,144.4975,144.7085,88523.0
2017-04-26 12:00:00,164.48,164.72,164.16,164.19,57236.0,144.647,144.858,144.3656,144.3919,57236.0
2017-04-26 12:30:00,164.19,164.65,164.06,164.63,62008.0,144.3919,144.7965,144.2776,144.7789,62008.0
2017-04-26 13:00:00,164.58,164.63,164.16,164.16,34912.0,144.7349,144.7789,144.3656,144.3656,34912.0
2017-04-26 13:30:00,164.15,164.56,163.7,163.84,80785.0,144.3568,144.7173,143.961,144.0841,80785.0
2017-04-26 14:00:00,163.86,164.17,163.55,163.84,92757.0,144.1017,144.3743,143.8291,144.0841,92757.0
2017-04-26 14:30:00,163.89,164.49,163.86,164.37,59110.0,144.1281,144.6558,144.1017,144.5502,59110.0
2017-04-26 15:00:00,164.39,165.2,164.27,165.17,148280.0,144.5678,145.2802,144.4623,145.2538,148280.0
2017-04-26 15:30:00,165.18,165.56,164.44,164.59,310070.0,145.2626,145.5967,144.6118,144.7437,310070.0
2017-04-27 09:30:00,165.51,166.6,161.86,163.87,345382.0,145.5528,146.5113,142.3429,144.1105,345382.0
2017-04-27 10:00:00,163.84,164.72,163.83,164.22,140624.0,144.0841,144.858,144.0753,144.4183,140624.0
2017-04-27 10:30:00,164.25,164.84,163.44,163.78,76958.0,144.4447,144.9636,143.7324,144.0314,76958.0
2017-04-27 11:00:00,163.78,163.97,162.17,162.33,133352.0,144.0314,144.1985,142.6155,142.7562,133352.0
2017-04-27 11:30:00,162.44,162.68,161.29,161.56,127377.0,142.853,143.064,141.8416,142.0791,127377.0
2017-04-27 12:00:00,161.56,161.81,160.63,160.78,107477.0,142.0791,142.2989,141.2612,141.3931,107477.0
2017-04-27 12:30:00,160.78,161.68,160.77,161.62,107396.0,141.3931,142.1846,141.3843,142.1318,107396.0
2017-04-27 13:00:00,161.61,161.65,160.72,160.75,80402.0,142.123,142.1582,141.3404,141.3667,80402.0
2017-04-27 13:30:00,160.71,160.74,160.02,160.04,110988.0,141.3316,141.3579,140.7248,140.7423,110988.0
2017-04-27 14:00:00,160.03,160.03,159.45,159.65,137837.0,140.7336,140.7336,140.2235,140.3994,137837.0
2017-04-27 14:30:00,159.61,160.19,159.61,159.97,106762.0,140.3642,140.8743,140.3642,140.6808,106762.0
2017-04-27 15:00:00,159.94,161.28,159.77,161.24,180323.0,140.6544,141.8328,140.5049,141.7976,180323.0
2017-04-27 15:30:00,161.22,162.03,161.09,161.99,356407.0,141.7801,142.4924,141.6657,142.4572,356407.0
2017-04-28 09:30:00,162.17,163.0,161.07,162.74,131384.0,142.6155,143.3454,141.6481,143.1168,131384.0
2017-04-28 10:00:00,162.74,162.74,161.44,161.63,128525.0,143.1168,143.1168,141.9735,142.1406,128525.0
2017-04-28 10:30:00,161.65,161.73,160.96,161.46,80150.0,142.1582,142.2286,141.5514,141.9911,80150.0
2017-04-28 11:00:00,161.45,162.03,161.11,161.27,115247.0,141.9823,142.4924,141.6833,141.824,115247.0
2017-04-28 11:30:00,161.31,161.75,160.97,161.13,80222.0,141.8592,142.2462,141.5602,141.7009,80222.0
2017-04-28 12:00:00,161.17,161.6,160.84,161.6,101193.0,141.7361,142.1142,141.4459,142.1142,101193.0
2017-04-28 12:30:00,161.55,161.76,161.4,161.4,76805.0,142.0703,142.2549,141.9384,141.9384,76805.0
2017-04-28 13:00:00,161.4,161.4,160.54,160.95,59327.0,141.9384,141.9384,141.1821,141.5426,59327.0
2017-04-28 13:30:00,160.9,161.12,160.45,160.55,99119.0,141.4986,141.6921,141.1029,141.1908,99119.0
2017-04-28 14:00:00,160.57,160.87,160.22,160.59,94829.0,141.2084,141.4723,140.9006,141.226,94829.0
2017-04-28 14:30:00,160.56,161.05,160.47,160.93,108613.0,141.1996,141.6306,141.1205,141.525,108613.0
2017-04-28 15:00:00,160.92,161.32,160.86,161.07,153612.0,141.5162,141.868,141.4635,141.6481,153612.0
2017-04-28 15:30:00,161.07,161.13,160.74,160.79,468469.0,141.6481,141.7009,141.3579,141.4019,468469.0
2017-05-01 09:30:00,161.29,161.29,160.06,160.33,73324.0,141.8416,141.8416,140.7599,140.9974,73324.0
2017-05-01 10:00:00,160.32,160.35,157.97,158.6,161500.0,140.9886,141.015,138.9219,139.476,161500.0
2017-05-01 10:30:00,158.54,158.9,158.28,158.69,94953.0,139.4232,139.7398,139.1946,139.5551,94953.0
2017-05-01 11:00:00,158.64,159.2,158.56,158.84,71989.0,139.5112,140.0036,139.4408,139.687,71989.0
2017-05-01 11:30:00,158.87,159.67,158.58,159.37,82847.0,139.7134,140.417,139.4584,140.1531,82847.0
2017-05-01 12:00:00,159.43,159.53,158.92,158.97,49008.0,140.2059,140.2938,139.7574,139.8014,49008.0
2017-05-01 12:30:00,158.98,159.02,158.25,158.82,62050.0,139.8102,139.8453,139.1682,139.6695,62050.0
2017-05-01 13:00:00,158.85,158.94,158.46,158.49,84053.0,139.6958,139.775,139.3529,139.3792,84053.0
2017-05-01 13:30:00,158.5,159.19,158.46,159.16,70839.0,139.388,139.9948,139.3529,139.9685,70839.0
2017-05-01 14:00:00,159.17,159.29,158.63,158.63,91436.0,139.9773,140.0828,139.5024,139.5024,91436.0
2017-05-01 14:30:00,158.61,158.81,158.2,158.5,73892.0,139.4848,139.6607,139.1242,139.388,73892.0
2017-05-01 15:00:00,158.51,158.82,158.44,158.5,99802.0,139.3968,139.6695,139.3353,139.388,99802.0
2017-05-01 15:30:00,158.5,158.98,158.49,158.94,300725.0,139.388,139.8102,139.3792,139.775,300725.0
2017-05-02 09:30:00,159.05,159.85,158.23,158.78,125885.0,139.8717,140.5753,139.1506,139.6343,125885.0
2017-05-02 10:00:00,158.92,159.08,158.55,159.0,48502.0,139.7574,139.8981,139.432,139.8277,48502.0
2017-05-02 10:30:00,159.0,159.07,158.41,158.71,89152.0,139.8277,139.8893,139.3089,139.5727,89152.0
2017-05-02 11:00:00,158.62,158.73,158.35,158.55,117258.0,139.4936,139.5903,139.2561,139.432,117258.0
2017-05-02 11:30:00,158.51,158.79,158.42,158.76,76734.0,139.3968,139.6431,139.3177,139.6167,76734.0
2017-05-02 12:00:00,158.83,159.03,158.69,158.91,33632.0,139.6782,139.8541,139.5551,139.7486,33632.0
2017-05-02 12:30:00,158.91,159.01,158.75,158.88,45017.0,139.7486,139.8365,139.6079,139.7222,45017.0
2017-05-02 13:00:00,158.85,158.95,158.63,158.7,147750.0,139.6958,139.7838,139.5024,139.5639,147750.0
2017-05-02 13:30:00,158.7,158.73,158.57,158.61,132381.0,139.5639,139.5903,139.4496,139.4848,132381.0
2017-05-02 14:00:00,158.6,158.95,158.36,158.65,94443.0,139.476,139.7838,139.2649,139.52,94443.0
2017-05-02 14:30:00,158.67,159.15,158.6,158.83,53837.0,139.5375,139.9597,139.476,139.6782,53837.0
2017-05-02 15:00:00,158.81,159.2,158.77,159.09,42760.0,139.6607,140.0036,139.6255,139.9069,42760.0
2017-05-02 15:30:00,159.1,159.46,159.09,159.39,207750.0,139.9157,140.2323,139.9069,140.1707,207750.0
2017-05-03 09:30:00,158.49,159.27,158.49,158.74,30156.0,139.3792,140.0652,139.3792,139.5991,30156.0
2017-05-03 10:00:00,158.86,159.23,158.66,159.08,34851.0,139.7046,140.03,139.5287,139.8981,34851.0
2017-05-03 10:30:00,159.07,159.07,158.31,158.38,143769.0,139.8893,139.8893,139.2209,139.2825,143769.0
2017-05-03 11:00:00,158.38,159.21,158.37,158.94,30406.0,139.2825,140.0124,139.2737,139.775,30406.0
2017-05-03 11:30:00,158.96,159.07,158.7,158.86,29218.0,139.7926,139.8893,139.5639,139.7046,29218.0
2017-05-03 12:00:00,158.84,159.08,158.73,159.08,42028.0,139.687,139.8981,139.5903,139.8981,42028.0
2017-05-03 12:30:00,159.11,159.29,158.78,158.91,46250.0,139.9245,140.0828,139.6343,139.7486,46250.0
2017-05-03 13:00:00,158.9,158.99,158.77,158.83,42277.0,139.7398,139.819,139.6255,139.6782,42277.0
2017-05-03 13:30:00,158.8,159.11,158.79,159.11,26858.0,139.6519,139.9245,139.6431,139.9245,26858.0
2017-05-03 14:00:00,159.09,159.61,158.97,159.1,77021.0,139.9069,140.3642,139.8014,139.9157,77021.0
2017-05-03 14:30:00,159.12,159.54,159.02,159.42,51824.0,139.9333,140.3026,139.8453,140.1971,51824.0
2017-05-03 15:00:00,159.46,159.72,159.32,159.55,49559.0,140.2323,140.4609,140.1092,140.3114,49559.0
2017-05-03 15:30:00,159.58,159.81,159.48,159.62,185211.0,140.3378,140.5401,140.2499,140.373,185211.0
2017-05-04 09:30:00,160.03,160.28,158.75,158.8,100472.0,140.7336,140.9534,139.6079,139.6519,100472.0
2017-05-04 10:00:00,158.79,159.24,158.52,158.53,63802.0,139.6431,140.0388,139.4056,139.4144,63802.0
2017-05-04 10:30:00,158.52,158.52,157.92,158.27,34523.0,139.4056,139.4056,138.878,139.1858,34523.0
2017-05-04 11:00:00,158.32,158.7,158.27,158.66,48014.0,139.2297,139.5639,139.1858,139.5287,48014.0
2017-05-04 11:30:00,158.72,159.13,158.65,158.83,35525.0,139.5815,139.9421,139.52,139.6782,35525.0
2017-05-04 12:00:00,158.82,158.92,158.59,158.92,132353.0,139.6695,139.7574,139.4672,139.7574,132353.0
2017-05-04 12:30:00,158.88,159.47,158.78,159.35,30952.0,139.7222,140.2411,139.6343,140.1355,30952.0
2017-05-04 13:00:00,159.36,159.78,159.23,159.33,40304.0,140.1443,140.5137,140.03,140.118,40304.0
2017-05-04 13:30:00,159.31,159.55,159.09,159.31,8032.0,140.1004,140.3114,139.9069,140.1004,8032.0
2017-05-04 14:00:00,159.31,159.63,159.31,159.49,22258.0,140.1004,140.3818,140.1004,140.2587,22258.0
2017-05-04 14:30:00,159.53,159.7,159.46,159.55,25754.0,140.2938,140.4433,140.2323,140.3114,25754.0
2017-05-04 15:00:00,159.55,159.71,159.52,159.55,57056.0,140.3114,140.4521,140.285,140.3114,57056.0
2017-05-04 15:30:00,159.56,160.08,159.56,159.83,197561.0,140.3202,140.7775,140.3202,140.5577,197561.0
2017-05-05 09:30:00,160.03,160.5,158.77,158.78,91416.0,140.7336,141.1469,139.6255,139.6343,91416.0
2017-05-05 10:00:00,158.73,158.92,158.29,158.3,75778.0,139.5903,139.7574,139.2034,139.2122,75778.0
2017-05-05 10:30:00,158.28,158.56,157.92,157.93,88867.0,139.1946,139.4408,138.878,138.8868,88867.0
2017-05-05 11:00:00,158.0,158.34,157.88,158.01,104354.0,138.9483,139.2473,138.8428,138.9571,104354.0
2017-05-05 11:30:00,157.97,158.24,157.79,158.24,55479.0,138.9219,139.1594,138.7637,139.1594,55479.0
2017-05-05 12:00:00,158.25,158.27,157.8,157.99,27605.0,139.1682,139.1858,138.7724,138.9395,27605.0
2017-05-05 12:30:00,157.96,158.4,157.88,158.26,58027.0,138.9132,139.3001,138.8428,139.177,58027.0
2017-05-05 13:00:00,158.28,158.38,158.11,158.31,30330.0,139.1946,139.2825,139.0451,139.2209,30330.0
2017-05-05 13:30:00,158.32,158.5,158.18,158.34,23471.0,139.2297,139.388,139.1066,139.2473,23471.0
2017-05-05 14:00:00,158.31,158.4,158.25,158.34,34199.0,139.2209,139.3001,139.1682,139.2473,34199.0
2017-05-05 14:30:00,158.38,158.71,158.32,158.67,41775.0,139.2825,139.5727,139.2297,139.5375,41775.0
2017-05-05 15:00:00,158.68,159.14,158.68,159.14,95297.0,139.5463,139.9509,139.5463,139.9509,95297.0
2017-05-05 15:30:00,159.14,159.44,158.95,159.21,247648.0,139.9509,140.2147,139.7838,140.0124,247648.0
2017-05-08 09:30:00,158.82,159.26,158.23,158.52,32094.0,140.2482,140.6367,139.7272,139.9832,32094.0
2017-05-08 10:00:00,158.59,159.06,158.36,158.36,51318.0,140.0451,140.4601,139.8419,139.8419,51318.0
2017-05-08 10:30:00,158.35,158.94,158.35,158.59,29520.0,139.8331,140.3541,139.8331,140.0451,29520.0
2017-05-08 11:00:00,158.68,158.84,158.46,158.62,44085.0,140.1245,140.2658,139.9303,140.0715,44085.0
2017-05-08 11:30:00,158.61,158.84,158.51,158.55,33402.0,140.0627,140.2658,139.9744,140.0097,33402.0
2017-05-08 12:00:00,158.54,158.67,158.46,158.46,51148.0,140.0009,140.1157,139.9303,139.9303,51148.0
2017-05-08 12:30:00,158.53,159.04,158.53,158.98,17157.0,139.9921,140.4424,139.9921,140.3894,17157.0
2017-05-08 13:00:00,159.03,159.27,158.95,159.13,24459.0,140.4336,140.6455,140.363,140.5219,24459.0
2017-05-08 13:30:00,159.06,159.37,158.93,159.21,41241.0,140.4601,140.7338,140.3453,140.5926,41241.0
2017-05-08 14:00:00,159.18,159.43,159.06,159.29,40637.0,140.5661,140.7868,140.4601,140.6632,40637.0
2017-05-08 14:30:00,159.3,159.53,159.28,159.46,30899.0,140.672,140.8751,140.6544,140.8133,30899.0
2017-05-08 15:00:00,159.47,159.51,159.25,159.38,62017.0,140.8221,140.8575,140.6279,140.7427,62017.0
2017-05-08 15:30:00,159.4,159.43,159.09,159.31,113831.0,140.7603,140.7868,140.4866,140.6809,113831.0
2017-05-09 09:30:00,159.45,159.87,158.98,159.3,32535.0,140.8045,141.1754,140.3894,140.672,32535.0
2017-05-09 10:00:00,159.43,159.6,159.12,159.33,43722.0,140.7868,140.9369,140.5131,140.6985,43722.0
2017-05-09 10:30:00,159.25,159.45,158.97,159.34,14700.0,140.6279,140.8045,140.3806,140.7074,14700.0
2017-05-09 11:00:00,159.38,159.55,158.78,158.94,22125.0,140.7427,140.8928,140.2128,140.3541,22125.0
2017-05-09 11:30:00,158.9,159.3,158.89,159.16,27078.0,140.3188,140.672,140.31,140.5484,27078.0
2017-05-09 12:00:00,159.16,159.38,159.08,159.19,12679.0,140.5484,140.7427,140.4778,140.5749,12679.0
2017-05-09 12:30:00,159.22,159.22,158.68,158.73,10795.0,140.6014,140.6014,140.1245,140.1687,10795.0
2017-05-09 13:00:00,158.71,158.89,158.62,158.75,18306.0,140.151,140.31,140.0715,140.1863,18306.0
2017-05-09 13:30:00,158.74,159.17,158.73,159.17,17630.0,140.1775,140.5572,140.1687,140.5572,17630.0
2017-05-09 14:00:00,159.12,159.21,158.92,159.06,23658.0,140.5131,140.5926,140.3365,140.4601,23658.0
2017-05-09 14:30:00,159.08,159.48,159.08,159.48,22087.0,140.4778,140.831,140.4778,140.831,22087.0
2017-05-09 15:00:00,159.51,159.72,159.46,159.54,39578.0,140.8575,141.0429,140.8133,140.884,39578.0
2017-05-09 15:30:00,159.54,159.55,158.93,159.25,72519.0,140.884,140.8928,140.3453,140.6279,72519.0
2017-05-10 09:30:00,159.36,159.8,158.87,159.26,24400.0,140.725,141.1136,140.2923,140.6367,24400.0
2017-05-10 10:00:00,159.22,159.4,158.68,158.73,31019.0,140.6014,140.7603,140.1245,140.1687,31019.0
2017-05-10 10:30:00,158.72,159.43,158.41,159.22,36141.0,140.1599,140.7868,139.8861,140.6014,36141.0
2017-05-10 11:00:00,159.15,159.45,159.08,159.31,29945.0,140.5396,140.8045,140.4778,140.6809,29945.0
2017-05-10 11:30:00,159.34,159.67,159.19,159.5,23547.0,140.7074,140.9988,140.5749,140.8486,23547.0
2017-05-10 12:00:00,159.55,159.61,159.3,159.37,16562.0,140.8928,140.9458,140.672,140.7338,16562.0
2017-05-10 12:30:00,159.38,159.5,159.22,159.26,16916.0,140.7427,140.8486,140.6014,140.6367,16916.0
2017-05-10 13:00:00,159.32,159.42,159.08,159.1,17850.0,140.6897,140.778,140.4778,140.4954,17850.0
2017-05-10 13:30:00,159.15,159.15,158.78,158.82,20385.0,140.5396,140.5396,140.2128,140.2482,20385.0
2017-05-10 14:00:00,158.78,159.06,158.65,158.77,31393.0,140.2128,140.4601,140.098,140.204,31393.0
2017-05-10 14:30:00,158.77,159.1,158.7,159.08,30304.0,140.204,140.4954,140.1422,140.4778,30304.0
2017-05-10 15:00:00,159.08,159.44,159.08,159.3,59663.0,140.4778,140.7957,140.4778,140.672,59663.0
2017-05-10 15:30:00,159.29,159.37,158.97,159.2,144465.0,140.6632,140.7338,140.3806,140.5837,144465.0
2017-05-11 09:30:00,158.56,159.47,157.3,157.49,60833.0,140.0186,140.8221,138.9059,139.0737,60833.0
2017-05-11 10:00:00,157.48,158.16,157.31,157.77,49091.0,139.0649,139.6653,138.9147,139.3209,49091.0
2017-05-11 10:30:00,157.73,158.47,157.58,158.41,22888.0,139.2856,139.9391,139.1532,139.8861,22888.0
2017-05-11 11:00:00,158.41,158.86,158.41,158.53,28955.0,139.8861,140.2835,139.8861,139.9921,28955.0
2017-05-11 11:30:00,158.53,158.8,158.44,158.72,22600.0,139.9921,140.2305,139.9126,140.1599,22600.0
2017-05-11 12:00:00,158.77,158.9,158.58,158.74,20107.0,140.204,140.3188,140.0362,140.1775,20107.0
2017-05-11 12:30:00,158.75,159.01,158.73,158.83,17345.0,140.1863,140.4159,140.1687,140.257,17345.0
2017-05-11 13:00:00,158.82,159.01,158.65,158.66,24535.0,140.2482,140.4159,140.098,140.1069,24535.0
2017-05-11 13:30:00,158.68,159.02,158.62,159.02,18883.0,140.1245,140.4248,140.0715,140.4248,18883.0
2017-05-11 14:00:00,159.03,159.23,158.76,159.16,21953.0,140.4336,140.6102,140.1952,140.5484,21953.0
2017-05-11 14:30:00,159.18,159.19,158.75,158.86,24596.0,140.5661,140.5749,140.1863,140.2835,24596.0
2017-05-11 15:00:00,158.88,158.98,158.68,158.78,41096.0,140.3011,140.3894,140.1245,140.2128,41096.0
2017-05-11 15:30:00,158.76,159.09,158.74,159.05,111603.0,140.1952,140.4866,140.1775,140.4513,111603.0
2017-05-12 09:30:00,158.37,158.75,157.86,157.95,34541.0,139.8508,140.1863,139.4004,139.4799,34541.0
2017-05-12 10:00:00,157.95,158.16,157.61,157.78,45644.0,139.4799,139.6653,139.1797,139.3298,45644.0
2017-05-12 10:30:00,157.76,157.79,156.73,156.9,107837.0,139.3121,139.3386,138.4026,138.5527,107837.0
2017-05-12 11:00:00,156.9,157.32,156.73,156.77,37991.0,138.5527,138.9236,138.4026,138.4379,37991.0
2017-05-12 11:30:00,156.77,157.04,156.46,156.59,47472.0,138.4379,138.6763,138.1641,138.2789,47472.0
2017-05-12 12:00:00,156.66,156.7,156.2,156.34,38209.0,138.3407,138.3761,137.9345,138.0582,38209.0
2017-05-12 12:30:00,156.31,156.89,156.26,156.85,40537.0,138.0317,138.5438,137.9875,138.5085,40537.0
2017-05-12 13:00:00,156.82,156.88,156.72,156.78,16782.0,138.482,138.535,138.3937,138.4467,16782.0
2017-05-12 13:30:00,156.78,156.99,156.7,156.89,26420.0,138.4467,138.6322,138.3761,138.5438,26420.0
2017-05-12 14:00:00,156.92,156.94,156.49,156.59,35827.0,138.5703,138.588,138.1906,138.2789,35827.0
2017-05-12 14:30:00,156.56,156.84,156.52,156.73,24005.0,138.2524,138.4997,138.2171,138.4026,24005.0
2017-05-12 15:00:00,156.71,156.89,156.54,156.54,40176.0,138.3849,138.5438,138.2348,138.2348,40176.0
2017-05-12 15:30:00,156.56,157.03,156.54,156.67,105625.0,138.2524,138.6675,138.2348,138.3496,105625.0
2017-05-15 09:30:00,157.29,157.67,157.15,157.33,50426.0,138.8971,139.2326,138.7734,138.9324,50426.0
2017-05-15 10:00:00,157.3,157.43,156.28,156.29,99272.0,138.9059,139.0207,138.0052,138.014,99272.0
2017-05-15 10:30:00,156.34,156.58,156.06,156.27,60982.0,138.0582,138.2701,137.8109,137.9963,60982.0
2017-05-15 11:00:00,156.36,156.72,156.24,156.6,42181.0,138.0758,138.3937,137.9699,138.2878,42181.0
2017-05-15 11:30:00,156.66,156.96,156.45,156.96,34400.0,138.3407,138.6057,138.1553,138.6057,34400.0
2017-05-15 12:00:00,156.9,156.9,156.46,156.7,31855.0,138.5527,138.5527,138.1641,138.3761,31855.0
2017-05-15 12:30:00,156.64,156.81,156.48,156.65,19778.0,138.3231,138.4732,138.1818,138.3319,19778.0
2017-05-15 13:00:00,156.71,156.71,156.43,156.58,34168.0,138.3849,138.3849,138.1376,138.2701,34168.0
2017-05-15 13:30:00,156.58,156.66,156.32,156.38,33936.0,138.2701,138.3407,138.0405,138.0935,33936.0
2017-05-15 14:00:00,156.33,156.49,155.97,155.97,50943.0,138.0493,138.1906,137.7314,137.7314,50943.0
2017-05-15 14:30:00,155.95,155.99,155.55,155.62,78520.0,137.7138,137.7491,137.3605,137.4224,78520.0
2017-05-15 15:00:00,155.64,156.24,155.63,156.06,60345.0,137.44,137.9699,137.4312,137.8109,60345.0
2017-05-15 15:30:00,156.06,156.57,156.05,156.51,168422.0,137.8109,138.2613,137.8021,138.2083,168422.0
2017-05-16 09:30:00,156.95,157.07,156.15,156.67,47039.0,138.5968,138.7028,137.8904,138.3496,47039.0
2017-05-16 10:00:00,156.7,157.08,155.73,155.83,63541.0,138.3761,138.7116,137.5195,137.6078,63541.0
2017-05-16 10:30:00,155.8,155.9,155.12,155.74,76101.0,137.5813,137.6696,136.9808,137.5283,76101.0
2017-05-16 11:00:00,155.78,156.14,155.7,155.91,39794.0,137.5636,137.8815,137.493,137.6784,39794.0
2017-05-16 11:30:00,155.96,156.32,155.86,156.2,29568.0,137.7226,138.0405,137.6343,137.9345,29568.0
2017-05-16 12:00:00,156.16,156.5,156.09,156.47,20929.0,137.8992,138.1995,137.8374,138.173,20929.0
2017-05-16 12:30:00,156.51,156.55,156.28,156.34,17604.0,138.2083,138.2436,138.0052,138.0582,17604.0
2017-05-16 13:00:00,156.36,156.53,156.24,156.39,18609.0,138.0758,138.2259,137.9699,138.1023,18609.0
2017-05-16 13:30:00,156.42,156.62,156.09,156.16,31502.0,138.1288,138.3054,137.8374,137.8992,31502.0
2017-05-16 14:00:00,156.16,156.47,156.16,156.36,43375.0,137.8992,138.173,137.8992,138.0758,43375.0
2017-05-16 14:30:00,156.35,156.47,156.24,156.29,35585.0,138.067,138.173,137.9699,138.014,35585.0
2017-05-16 15:00:00,156.35,156.45,156.28,156.28,34477.0,138.067,138.1553,138.0052,138.0052,34477.0
2017-05-16 15:30:00,156.31,156.5,156.31,156.46,66329.0,138.0317,138.1995,138.0317,138.1641,66329.0
2017-05-17 09:30:00,154.94,155.11,153.82,154.08,101119.0,136.8219,136.972,135.8328,136.0624,101119.0
2017-05-17 10:00:00,154.02,154.32,153.92,154.15,143799.0,136.0095,136.2744,135.9211,136.1243,143799.0
2017-05-17 10:30:00,154.12,154.65,153.93,154.04,71814.0,136.0978,136.5658,135.93,136.0271,71814.0
2017-05-17 11:00:00,154.1,154.47,153.93,154.03,63250.0,136.0801,136.4068,135.93,136.0183,63250.0
2017-05-17 11:30:00,154.08,154.35,153.91,154.26,46921.0,136.0624,136.3009,135.9123,136.2214,46921.0
2017-05-17 12:00:00,154.21,154.22,153.85,153.86,45633.0,136.1772,136.1861,135.8593,135.8682,45633.0
2017-05-17 12:30:00,153.9,154.39,153.85,154.39,33465.0,135.9035,136.3362,135.8593,136.3362,33465.0
2017-05-17 13:00:00,154.36,154.4,154.08,154.24,31113.0,136.3097,136.345,136.0624,136.2037,31113.0
2017-05-17 13:30:00,154.23,154.36,153.98,154.06,26975.0,136.1949,136.3097,135.9741,136.0448,26975.0
2017-05-17 14:00:00,154.04,154.1,153.45,153.46,86788.0,136.0271,136.0801,135.5061,135.5149,86788.0
2017-05-17 14:30:00,153.5,153.52,153.04,153.39,40923.0,135.5503,135.5679,135.1441,135.4531,40923.0
2017-05-17 15:00:00,153.36,153.93,153.19,153.45,55608.0,135.4266,135.93,135.2765,135.5061,55608.0
2017-05-17 15:30:00,153.43,153.66,152.8,152.93,191330.0,135.4884,135.6915,134.9321,135.0469,191330.0
2017-05-18 09:30:00,152.73,152.73,151.34,152.2,148638.0,134.8703,134.8703,133.6428,134.4023,148638.0
2017-05-18 10:00:00,152.17,152.96,151.73,152.81,151343.0,134.3758,135.0734,133.9872,134.9409,151343.0
2017-05-18 10:30:00,152.95,153.27,152.38,152.54,116620.0,135.0646,135.3472,134.5612,134.7025,116620.0
2017-05-18 11:00:00,152.55,152.91,152.25,152.5,104257.0,134.7113,135.0293,134.4464,134.6672,104257.0
2017-05-18 11:30:00,152.54,152.63,151.74,151.75,67959.0,134.7025,134.782,133.9961,134.0049,67959.0
2017-05-18 12:00:00,151.82,151.95,151.34,151.61,99665.0,134.0667,134.1815,133.6428,133.8813,99665.0
2017-05-18 12:30:00,151.59,151.73,151.36,151.65,75288.0,133.8636,133.9872,133.6605,133.9166,75288.0
2017-05-18 13:00:00,151.69,151.79,151.17,151.29,106673.0,133.9519,134.0402,133.4927,133.5987,106673.0
2017-05-18 13:30:00,151.3,152.15,151.17,152.04,49110.0,133.6075,134.3581,133.4927,134.261,49110.0
2017-05-18 14:00:00,152.04,152.79,152.0,152.21,151251.0,134.261,134.9233,134.2257,134.4111,151251.0
2017-05-18 14:30:00,152.19,152.81,152.18,152.53,94602.0,134.3934,134.9409,134.3846,134.6937,94602.0
2017-05-18 15:00:00,152.54,152.8,152.13,152.36,110182.0,134.7025,134.9321,134.3405,134.5436,110182.0
2017-05-18 15:30:00,152.38,152.8,152.24,152.28,167571.0,134.5612,134.9321,134.4376,134.4729,167571.0
2017-05-19 09:30:00,153.47,155.39,153.07,155.03,214171.0,135.5238,137.2192,135.1705,136.9013,214171.0
2017-05-19 10:00:00,154.96,156.1,154.93,155.86,66576.0,136.8395,137.8462,136.813,137.6343,66576.0
2017-05-19 10:30:00,155.8,156.23,155.6,155.92,53887.0,137.5813,137.961,137.4047,137.6873,53887.0
2017-05-19 11:00:00,155.92,156.31,155.86,156.14,69234.0,137.6873,138.0317,137.6343,137.8815,69234.0
2017-05-19 11:30:00,156.14,156.22,155.77,156.01,41881.0,137.8815,137.9522,137.5548,137.7667,41881.0
2017-05-19 12:00:00,156.08,156.62,156.08,156.62,42742.0,137.8286,138.3054,137.8286,138.3054,42742.0
2017-05-19 12:30:00,156.57,157.11,156.51,157.07,52113.0,138.2613,138.7381,138.2083,138.7028,52113.0
2017-05-19 13:00:00,157.0,157.16,156.67,156.98,69891.0,138.641,138.7823,138.3496,138.6233,69891.0
2017-05-19 13:30:00,156.95,157.48,156.81,157.43,36130.0,138.5968,139.0649,138.4732,139.0207,36130.0
2017-05-19 14:00:00,157.4,157.87,157.37,157.83,68593.0,138.9942,139.4092,138.9677,139.3739,68593.0
2017-05-19 14:30:00,157.79,158.28,157.75,158.13,89093.0,139.3386,139.7713,139.3033,139.6388,89093.0
2017-05-19 15:00:00,158.1,158.16,157.12,157.19,104477.0,139.6124,139.6653,138.7469,138.8088,104477.0
2017-05-19 15:30:00,157.13,157.42,156.93,157.22,224467.0,138.7558,139.0119,138.5792,138.8353,224467.0
2017-05-22 09:30:00,158.01,158.73,156.96,157.2,85161.0,139.5329,140.1687,138.6057,138.8176,85161.0
2017-05-22 10:00:00,157.24,157.65,156.88,157.52,68881.0,138.8529,139.215,138.535,139.1002,68881.0
2017-05-22 10:30:00,157.52,157.61,156.88,157.08,44060.0,139.1002,139.1797,138.535,138.7116,44060.0
2017-05-22 11:00:00,157.09,158.11,156.82,158.03,72461.0,138.7205,139.6212,138.482,139.5505,72461.0
2017-05-22 11:30:00,158.03,158.13,157.39,158.05,40034.0,139.5505,139.6388,138.9854,139.5682,40034.0
2017-05-22 12:00:00,158.05,158.07,157.6,157.75,46787.0,139.5682,139.5859,139.1708,139.3033,46787.0
2017-05-22 12:30:00,157.8,157.8,157.37,157.45,27954.0,139.3474,139.3474,138.9677,139.0384,27954.0
2017-05-22 13:00:00,157.43,157.56,157.27,157.56,25112.0,139.0207,139.1355,138.8794,139.1355,25112.0
2017-05-22 13:30:00,157.58,157.73,157.43,157.59,38552.0,139.1532,139.2856,139.0207,139.162,38552.0
2017-05-22 14:00:00,157.54,157.85,157.49,157.69,47557.0,139.1178,139.3916,139.0737,139.2503,47557.0
2017-05-22 14:30:00,157.71,158.06,157.58,158.04,58437.0,139.268,139.577,139.1532,139.5594,58437.0
2017-05-22 15:00:00,158.04,158.21,157.96,158.05,55552.0,139.5594,139.7095,139.4887,139.5682,55552.0
2017-05-22 15:30:00,158.06,158.25,157.78,157.88,161997.0,139.577,139.7448,139.3298,139.4181,161997.0
2017-05-23 09:30:00,158.17,158.38,156.93,157.03,40654.0,139.6742,139.8596,138.5792,138.6675,40654.0
2017-05-23 10:00:00,157.1,158.0,156.9,157.94,54862.0,138.7293,139.524,138.5527,139.4711,54862.0
2017-05-23 10:30:00,157.95,158.45,157.77,158.3,55430.0,139.4799,139.9214,139.3209,139.789,55430.0
2017-05-23 11:00:00,158.33,158.48,158.06,158.48,39575.0,139.8155,139.9479,139.577,139.9479,39575.0
2017-05-23 11:30:00,158.45,158.75,158.22,158.24,51978.0,139.9214,140.1863,139.7183,139.736,51978.0
2017-05-23 12:00:00,158.19,158.42,157.87,157.87,67090.0,139.6918,139.8949,139.4092,139.4092,67090.0
2017-05-23 12:30:00,157.9,158.26,157.83,158.03,66064.0,139.4357,139.7536,139.3739,139.5505,66064.0
2017-05-23 13:00:00,158.04,158.59,158.0,158.4,45156.0,139.5594,140.0451,139.524,139.8773,45156.0
2017-05-23 13:30:00,158.34,158.39,158.0,158.12,38674.0,139.8243,139.8684,139.524,139.63,38674.0
2017-05-23 14:00:00,158.15,158.18,157.98,158.1,52688.0,139.6565,139.683,139.5064,139.6124,52688.0
2017-05-23 14:30:00,158.09,158.31,158.02,158.27,35164.0,139.6035,139.7978,139.5417,139.7625,35164.0
2017-05-23 15:00:00,158.27,158.32,158.05,158.25,58229.0,139.7625,139.8066,139.5682,139.7448,58229.0
2017-05-23 15:30:00,158.25,158.32,158.0,158.06,144203.0,139.7448,139.8066,139.524,139.577,144203.0
2017-05-24 09:30:00,158.31,159.53,157.85,159.49,45988.0,139.7978,140.8751,139.3916,140.8398,45988.0
2017-05-24 10:00:00,159.51,159.99,159.22,159.86,71488.0,140.8575,141.2813,140.6014,141.1665,71488.0
2017-05-24 10:30:00,159.83,160.27,159.67,159.75,80718.0,141.1401,141.5286,140.9988,141.0694,80718.0
2017-05-24 11:00:00,159.68,159.86,159.37,159.48,42354.0,141.0076,141.1665,140.7338,140.831,42354.0
2017-05-24 11:30:00,159.46,159.7,159.19,159.29,65007.0,140.8133,141.0253,140.5749,140.6632,65007.0
2017-05-24 12:00:00,159.28,159.94,159.22,159.72,50548.0,140.6544,141.2372,140.6014,141.0429,50548.0
2017-05-24 12:30:00,159.72,159.73,159.29,159.36,32681.0,141.0429,141.0517,140.6632,140.725,32681.0
2017-05-24 13:00:00,159.34,159.41,159.08,159.28,34885.0,140.7074,140.7692,140.4778,140.6544,34885.0
2017-05-24 13:30:00,159.22,159.28,159.02,159.02,21163.0,140.6014,140.6544,140.4248,140.4248,21163.0
2017-05-24 14:00:00,159.01,159.38,158.84,159.22,32993.0,140.4159,140.7427,140.2658,140.6014,32993.0
2017-05-24 14:30:00,159.22,159.46,159.14,159.26,95643.0,140.6014,140.8133,140.5307,140.6367,95643.0
2017-05-24 15:00:00,159.26,159.42,158.93,159.35,57505.0,140.6367,140.778,140.3453,140.7162,57505.0
2017-05-24 15:30:00,159.38,159.68,159.36,159.5,157988.0,140.7427,141.0076,140.725,140.8486,157988.0
2017-05-25 09:30:00,159.86,160.49,159.81,160.03,118129.0,141.1665,141.7229,141.1224,141.3167,118129.0
2017-05-25 10:00:00,160.05,160.36,159.9,159.97,78864.0,141.3343,141.6081,141.2019,141.2637,78864.0
2017-05-25 10:30:00,159.99,160.11,159.7,159.72,55805.0,141.2813,141.3873,141.0253,141.0429,55805.0
2017-05-25 11:00:00,159.73,159.97,159.36,159.57,41117.0,141.0517,141.2637,140.725,140.9105,41117.0
2017-05-25 11:30:00,159.53,159.61,158.91,158.92,48467.0,140.8751,140.9458,140.3276,140.3365,48467.0
2017-05-25 12:00:00,158.93,159.03,158.36,158.63,35261.0,140.3453,140.4336,139.8419,140.0804,35261.0
2017-05-25 12:30:00,158.65,159.08,158.65,158.94,24533.0,140.098,140.4778,140.098,140.3541,24533.0
2017-05-25 13:00:00,158.91,159.05,158.88,158.9,38722.0,140.3276,140.4513,140.3011,140.3188,38722.0
2017-05-25 13:30:00,158.88,158.93,158.64,158.87,26147.0,140.3011,140.3453,140.0892,140.2923,26147.0
2017-05-25 14:00:00,158.87,159.28,158.82,159.1,54597.0,140.2923,140.6544,140.2482,140.4954,54597.0
2017-05-25 14:30:00,159.09,159.35,158.96,159.11,20123.0,140.4866,140.7162,140.3718,140.5042,20123.0
2017-05-25 15:00:00,159.1,159.27,159.0,159.0,24619.0,140.4954,140.6455,140.4071,140.4071,24619.0
2017-05-25 15:30:00,159.01,159.24,158.87,159.03,95330.0,140.4159,140.619,140.2923,140.4336,95330.0
2017-05-26 09:30:00,159.04,159.61,158.55,159.45,30215.0,140.4424,140.9458,140.0097,140.8045,30215.0
2017-05-26 10:00:00,159.47,159.54,158.95,159.09,26988.0,140.8221,140.884,140.363,140.4866,26988.0
2017-05-26 10:30:00,159.17,159.25,158.77,158.87,21841.0,140.5572,140.6279,140.204,140.2923,21841.0
2017-05-26 11:00:00,158.88,159.17,158.88,158.99,14676.0,140.3011,140.5572,140.3011,140.3983,14676.0
2017-05-26 11:30:00,159.07,159.14,158.75,158.95,28745.0,140.4689,140.5307,140.1863,140.363,28745.0
2017-05-26 12:00:00,158.99,159.22,158.99,159.09,19625.0,140.3983,140.6014,140.3983,140.4866,19625.0
2017-05-26 12:30:00,159.06,159.2,159.03,159.16,18744.0,140.4601,140.5837,140.4336,140.5484,18744.0
2017-05-26 13:00:00,159.16,159.22,158.85,159.07,17876.0,140.5484,140.6014,140.2746,140.4689,17876.0
2017-05-26 13:30:00,159.03,159.2,159.02,159.15,20642.0,140.4336,140.5837,140.4248,140.5396,20642.0
2017-05-26 14:00:00,159.14,159.46,159.14,159.46,30475.0,140.5307,140.8133,140.5307,140.8133,30475.0
2017-05-26 14:30:00,159.44,159.46,159.18,159.24,18549.0,140.7957,140.8133,140.5661,140.619,18549.0
2017-05-26 15:00:00,159.21,159.32,159.08,159.23,22832.0,140.5926,140.6897,140.4778,140.6102,22832.0
2017-05-26 15:30:00,159.23,159.33,159.08,159.24,66678.0,140.6102,140.6985,140.4778,140.619,66678.0
2017-05-30 09:30:00,158.38,159.03,158.38,158.47,39500.0,139.8596,140.4336,139.8596,139.9391,39500.0
2017-05-30 10:00:00,158.39,158.61,158.07,158.25,46938.0,139.8684,140.0627,139.5859,139.7448,46938.0
2017-05-30 10:30:00,158.25,159.0,158.2,158.83,20581.0,139.7448,140.4071,139.7007,140.257,20581.0
2017-05-30 11:00:00,158.78,158.93,158.52,158.66,30518.0,140.2128,140.3453,139.9832,140.1069,30518.0
2017-05-30 11:30:00,158.71,158.92,158.47,158.6,22551.0,140.151,140.3365,139.9391,140.0539,22551.0
2017-05-30 12:00:00,158.64,158.74,158.44,158.69,25613.0,140.0892,140.1775,139.9126,140.1334,25613.0
2017-05-30 12:30:00,158.72,158.91,158.64,158.89,9831.0,140.1599,140.3276,140.0892,140.31,9831.0
2017-05-30 13:00:00,158.89,159.06,158.77,159.0,13239.0,140.31,140.4601,140.204,140.4071,13239.0
2017-05-30 13:30:00,159.03,159.17,158.81,158.89,19344.0,140.4336,140.5572,140.2393,140.31,19344.0
2017-05-30 14:00:00,158.9,159.24,158.84,159.11,27648.0,140.3188,140.619,140.2658,140.5042,27648.0
2017-05-30 14:30:00,159.13,159.18,158.95,159.16,34221.0,140.5219,140.5661,140.363,140.5484,34221.0
2017-05-30 15:00:00,159.17,159.35,159.05,159.25,75489.0,140.5572,140.7162,140.4513,140.6279,75489.0
2017-05-30 15:30:00,159.27,159.64,159.24,159.37,109605.0,140.6455,140.9723,140.619,140.7338,109605.0
2017-05-31 09:30:00,159.36,159.43,157.69,157.98,49621.0,140.725,140.7868,139.2503,139.5064,49621.0
2017-05-31 10:00:00,157.99,158.07,156.86,157.23,98725.0,139.5152,139.5859,138.5174,138.8441,98725.0
2017-05-31 10:30:00,157.28,157.75,157.28,157.58,28845.0,138.8882,139.3033,138.8882,139.1532,28845.0
2017-05-31 11:00:00,157.54,157.68,157.17,157.42,27445.0,139.1178,139.2415,138.7911,139.0119,27445.0
2017-05-31 11:30:00,157.33,157.87,157.27,157.78,30242.0,138.9324,139.4092,138.8794,139.3298,30242.0
2017-05-31 12:00:00,157.74,158.08,157.68,157.93,29638.0,139.2944,139.5947,139.2415,139.4622,29638.0
2017-05-31 12:30:00,157.93,158.08,157.83,157.93,13185.0,139.4622,139.5947,139.3739,139.4622,13185.0
2017-05-31 13:00:00,157.95,158.22,157.89,158.02,15574.0,139.4799,139.7183,139.4269,139.5417,15574.0
2017-05-31 13:30:00,158.02,158.22,157.82,157.91,35998.0,139.5417,139.7183,139.3651,139.4446,35998.0
2017-05-31 14:00:00,157.85,158.06,157.5,158.06,39008.0,139.3916,139.577,139.0825,139.577,39008.0
2017-05-31 14:30:00,158.06,158.06,157.26,157.27,51598.0,139.577,139.577,138.8706,138.8794,51598.0
2017-05-31 15:00:00,157.28,157.93,157.27,157.83,57422.0,138.8882,139.4622,138.8794,139.3739,57422.0
2017-05-31 15:30:00,157.84,157.99,157.56,157.57,241197.0,139.3828,139.5152,139.1355,139.1443,241197.0
2017-06-01 09:30:00,158.24,158.45,157.4,158.2,41460.0,139.736,139.9214,138.9942,139.7007,41460.0
2017-06-01 10:00:00,158.37,158.92,157.99,158.84,75755.0,139.8508,140.3365,139.5152,140.2658,75755.0
2017-06-01 10:30:00,158.73,158.73,157.62,157.98,49444.0,140.1687,140.1687,139.1885,139.5064,49444.0
2017-06-01 11:00:00,158.04,158.37,157.71,158.01,46280.0,139.5594,139.8508,139.268,139.5329,46280.0
2017-06-01 11:30:00,158.07,159.0,158.07,158.98,25767.0,139.5859,140.4071,139.5859,140.3894,25767.0
2017-06-01 12:00:00,159.0,159.72,158.96,159.72,36935.0,140.4071,141.0429,140.3718,141.0429,36935.0
2017-06-01 12:30:00,159.69,159.8,159.38,159.38,54917.0,141.0164,141.1136,140.7427,140.7427,54917.0
2017-06-01 13:00:00,159.37,159.91,159.37,159.86,21889.0,140.7338,141.2107,140.7338,141.1665,21889.0
2017-06-01 13:30:00,159.83,159.95,159.58,159.71,19826.0,141.1401,141.246,140.9193,141.0341,19826.0
2017-06-01 14:00:00,159.72,159.94,159.58,159.7,30942.0,141.0429,141.2372,140.9193,141.0253,30942.0
2017-06-01 14:30:00,159.65,159.69,159.08,159.12,31555.0,140.9811,141.0164,140.4778,140.5131,31555.0
2017-06-01 15:00:00,159.14,159.44,158.9,159.43,61894.0,140.5307,140.7957,140.3188,140.7868,61894.0
2017-06-01 15:30:00,159.45,159.53,159.07,159.31,127785.0,140.8045,140.8751,140.4689,140.6809,127785.0
2017-06-02 09:30:00,159.12,159.86,158.89,159.41,43304.0,140.5131,141.1665,140.31,140.7692,43304.0
2017-06-02 10:00:00,159.43,159.78,159.17,159.59,26243.0,140.7868,141.0959,140.5572,140.9281,26243.0
2017-06-02 10:30:00,159.58,160.5,159.57,160.35,42280.0,140.9193,141.7317,140.9105,141.5992,42280.0
2017-06-02 11:00:00,160.36,160.77,160.24,160.55,38402.0,141.6081,141.9701,141.5021,141.7759,38402.0
2017-06-02 11:30:00,160.6,160.84,160.44,160.84,23721.0,141.82,142.0319,141.6787,142.0319,23721.0
2017-06-02 12:00:00,160.77,160.81,160.53,160.66,12976.0,141.9701,142.0055,141.7582,141.873,12976.0
2017-06-02 12:30:00,160.7,160.72,160.35,160.65,30888.0,141.9083,141.926,141.5992,141.8642,30888.0
2017-06-02 13:00:00,160.63,160.76,160.51,160.57,40080.0,141.8465,141.9613,141.7405,141.7935,40080.0
2017-06-02 13:30:00,160.62,161.1,160.57,160.92,26560.0,141.8377,142.2615,141.7935,142.1026,26560.0
2017-06-02 14:00:00,160.9,161.24,160.79,160.9,25803.0,142.0849,142.3852,141.9878,142.0849,25803.0
2017-06-02 14:30:00,160.91,161.12,160.86,161.03,36347.0,142.0938,142.2792,142.0496,142.1997,36347.0
2017-06-02 15:00:00,160.98,161.03,160.4,160.87,60040.0,142.1556,142.1997,141.6434,142.0584,60040.0
2017-06-02 15:30:00,160.85,160.89,159.9,160.12,126058.0,142.0408,142.0761,141.2019,141.3961,126058.0
2017-06-05 09:30:00,160.11,160.11,158.97,159.33,33620.0,141.3873,141.3873,140.3806,140.6985,33620.0
2017-06-05 10:00:00,159.27,159.78,159.09,159.53,39917.0,140.6455,141.0959,140.4866,140.8751,39917.0
2017-06-05 10:30:00,159.53,159.97,159.5,159.94,34791.0,140.8751,141.2637,140.8486,141.2372,34791.0
2017-06-05 11:00:00,159.85,159.89,159.53,159.53,35403.0,141.1577,141.193,140.8751,140.8751,35403.0
2017-06-05 11:30:00,159.6,159.71,159.28,159.64,23675.0,140.9369,141.0341,140.6544,140.9723,23675.0
2017-06-05 12:00:00,159.56,159.69,159.42,159.57,26486.0,140.9016,141.0164,140.778,140.9105,26486.0
2017-06-05 12:30:00,159.6,159.66,159.19,159.27,20669.0,140.9369,140.9899,140.5749,140.6455,20669.0
2017-06-05 13:00:00,159.28,159.37,159.19,159.22,39779.0,140.6544,140.7338,140.5749,140.6014,39779.0
2017-06-05 13:30:00,159.19,159.3,158.98,159.04,90678.0,140.5749,140.672,140.3894,140.4424,90678.0
2017-06-05 14:00:00,159.06,159.16,158.51,158.73,115984.0,140.4601,140.5484,139.9744,140.1687,115984.0
2017-06-05 14:30:00,158.75,158.87,158.24,158.24,41546.0,140.1863,140.2923,139.736,139.736,41546.0
2017-06-05 15:00:00,158.24,158.32,157.59,157.81,123078.0,139.736,139.8066,139.162,139.3563,123078.0
2017-06-05 15:30:00,157.83,157.84,157.0,157.11,188453.0,139.3739,139.3828,138.641,138.7381,188453.0
2017-06-06 09:30:00,156.12,156.77,154.68,156.56,71847.0,137.8639,138.4379,136.5923,138.2524,71847.0
2017-06-06 10:00:00,156.57,156.74,155.46,155.71,71930.0,138.2613,138.4114,137.2811,137.5018,71930.0
2017-06-06 10:30:00,155.72,155.82,155.13,155.24,44984.0,137.5107,137.599,136.9897,137.0868,44984.0
2017-06-06 11:00:00,155.24,156.01,155.24,155.9,57643.0,137.0868,137.7667,137.0868,137.6696,57643.0
2017-06-06 11:30:00,155.92,156.41,155.84,156.24,29624.0,137.6873,138.12,137.6166,137.9699,29624.0
2017-06-06 12:00:00,156.24,156.5,156.07,156.14,17209.0,137.9699,138.1995,137.8197,137.8815,17209.0
2017-06-06 12:30:00,156.17,156.19,155.82,155.86,22607.0,137.908,137.9257,137.599,137.6343,22607.0
2017-06-06 13:00:00,155.91,155.99,155.58,155.59,31701.0,137.6784,137.7491,137.387,137.3959,31701.0
2017-06-06 13:30:00,155.68,155.68,155.43,155.47,21352.0,137.4753,137.4753,137.2546,137.2899,21352.0
2017-06-06 14:00:00,155.47,156.14,155.43,156.11,65988.0,137.2899,137.8815,137.2546,137.8551,65988.0
2017-06-06 14:30:00,156.08,156.49,155.94,155.99,44050.0,137.8286,138.1906,137.7049,137.7491,44050.0
2017-06-06 15:00:00,155.93,156.27,155.67,156.2,49409.0,137.6961,137.9963,137.4665,137.9345,49409.0
2017-06-06 15:30:00,156.15,156.24,155.76,155.81,140272.0,137.8904,137.9699,137.546,137.5901,140272.0
2017-06-07 09:30:00,156.25,156.25,155.15,155.7,17869.0,137.9787,137.9787,137.0073,137.493,17869.0
2017-06-07 10:00:00,155.71,155.98,155.42,155.54,31189.0,137.5018,137.7403,137.2457,137.3517,31189.0
2017-06-07 10:30:00,155.52,155.54,154.5,154.84,48623.0,137.334,137.3517,136.4333,136.7336,48623.0
2017-06-07 11:00:00,154.79,154.98,154.37,154.37,18082.0,136.6894,136.8572,136.3185,136.3185,18082.0
2017-06-07 11:30:00,154.42,154.42,153.71,153.75,48773.0,136.3627,136.3627,135.7357,135.771,48773.0
2017-06-07 12:00:00,153.75,153.76,153.18,153.24,66534.0,135.771,135.7799,135.2677,135.3207,66534.0
2017-06-07 12:30:00,153.23,153.23,152.43,152.46,79796.0,135.3118,135.3118,134.6054,134.6319,79796.0
2017-06-07 13:00:00,152.51,152.66,152.1,152.37,73891.0,134.676,134.8085,134.314,134.5524,73891.0
2017-06-07 13:30:00,152.43,152.6,152.25,152.32,39949.0,134.6054,134.7555,134.4464,134.5082,39949.0
2017-06-07 14:00:00,152.31,153.02,152.28,153.0,77114.0,134.4994,135.1264,134.4729,135.1087,77114.0
2017-06-07 14:30:00,153.04,153.15,152.87,152.9,49785.0,135.1441,135.2412,134.9939,135.0204,49785.0
2017-06-07 15:00:00,152.94,153.09,152.73,152.85,134114.0,135.0557,135.1882,134.8703,134.9763,134114.0
2017-06-07 15:30:00,152.86,153.18,152.65,152.67,295843.0,134.9851,135.2677,134.7997,134.8173,295843.0
2017-06-08 09:30:00,152.91,153.57,152.01,153.17,59638.0,135.0293,135.6121,134.2345,135.2588,59638.0
2017-06-08 10:00:00,153.33,154.09,153.28,153.81,61355.0,135.4001,136.0713,135.356,135.824,61355.0
2017-06-08 10:30:00,153.82,154.44,153.66,154.34,69409.0,135.8328,136.3803,135.6915,136.292,69409.0
2017-06-08 11:00:00,154.38,154.4,153.69,153.77,50404.0,136.3274,136.345,135.718,135.7887,50404.0
2017-06-08 11:30:00,153.73,153.96,153.51,153.71,43845.0,135.7534,135.9565,135.5591,135.7357,43845.0
2017-06-08 12:00:00,153.81,154.35,153.72,154.07,99440.0,135.824,136.3009,135.7445,136.0536,99440.0
2017-06-08 12:30:00,154.04,154.6,153.82,154.44,142107.0,136.0271,136.5216,135.8328,136.3803,142107.0
2017-06-08 13:00:00,154.44,154.55,154.2,154.41,223789.0,136.3803,136.4775,136.1684,136.3538,223789.0
2017-06-08 13:30:00,154.41,154.94,154.34,154.94,133616.0,136.3538,136.8219,136.292,136.8219,133616.0
2017-06-08 14:00:00,154.97,155.13,154.66,155.06,56057.0,136.8484,136.9897,136.5746,136.9278,56057.0
2017-06-08 14:30:00,155.02,155.34,154.73,154.91,76269.0,136.8925,137.1751,136.6364,136.7954,76269.0
2017-06-08 15:00:00,154.93,154.94,154.68,154.74,152236.0,136.813,136.8219,136.5923,136.6453,152236.0
2017-06-08 15:30:00,154.71,154.79,154.42,154.53,220316.0,136.6188,136.6894,136.3627,136.4598,220316.0
2017-06-09 09:30:00,155.12,156.55,155.12,156.33,73786.0,136.9808,138.2436,136.9808,138.0493,73786.0
2017-06-09 10:00:00,156.26,156.92,156.05,156.54,57893.0,137.9875,138.5703,137.8021,138.2348,57893.0
2017-06-09 10:30:00,156.66,157.33,156.53,157.33,39315.0,138.3407,138.9324,138.2259,138.9324,39315.0
2017-06-09 11:00:00,157.36,157.96,157.26,157.87,48473.0,138.9589,139.4887,138.8706,139.4092,48473.0
2017-06-09 11:30:00,157.91,158.06,157.49,157.86,45600.0,139.4446,139.577,139.0737,139.4004,45600.0
2017-06-09 12:00:00,157.77,158.14,157.58,157.84,49420.0,139.3209,139.6477,139.1532,139.3828,49420.0
2017-06-09 12:30:00,157.84,158.17,157.5,158.01,32720.0,139.3828,139.6742,139.0825,139.5329,32720.0
2017-06-09 13:00:00,157.97,158.11,157.77,157.98,32100.0,139.4976,139.6212,139.3209,139.5064,32100.0
2017-06-09 13:30:00,157.97,158.11,157.51,157.55,40818.0,139.4976,139.6212,139.0913,139.1267,40818.0
2017-06-09 14:00:00,157.56,157.65,157.13,157.13,32793.0,139.1355,139.215,138.7558,138.7558,32793.0
2017-06-09 14:30:00,157.14,157.23,156.49,156.51,68956.0,138.7646,138.8441,138.1906,138.2083,68956.0
2017-06-09 15:00:00,156.56,156.97,156.53,156.92,57440.0,138.2524,138.6145,138.2259,138.5703,57440.0
2017-06-09 15:30:00,156.86,157.2,156.44,157.01,89438.0,138.5174,138.8176,138.1465,138.6498,89438.0
2017-06-12 09:30:00,157.09,158.12,156.86,157.09,46951.0,138.7205,139.63,138.5174,138.7205,46951.0
2017-06-12 10:00:00,157.0,157.21,156.16,156.78,53797.0,138.641,138.8264,137.8992,138.4467,53797.0
2017-06-12 10:30:00,156.66,157.31,156.56,157.29,34346.0,138.3407,138.9147,138.2524,138.8971,34346.0
2017-06-12 11:00:00,157.32,157.34,156.41,156.41,26520.0,138.9236,138.9412,138.12,138.12,26520.0
2017-06-12 11:30:00,156.39,156.72,156.0,156.49,28960.0,138.1023,138.3937,137.7579,138.1906,28960.0
2017-06-12 12:00:00,156.52,156.82,156.18,156.71,20939.0,138.2171,138.482,137.9169,138.3849,20939.0
2017-06-12 12:30:00,156.74,157.07,156.68,156.93,29271.0,138.4114,138.7028,138.3584,138.5792,29271.0
2017-06-12 13:00:00,156.95,157.28,156.87,157.24,18440.0,138.5968,138.8882,138.5262,138.8529,18440.0
2017-06-12 13:30:00,157.26,157.33,157.01,157.1,24174.0,138.8706,138.9324,138.6498,138.7293,24174.0
2017-06-12 14:00:00,157.1,157.38,156.76,156.96,34253.0,138.7293,138.9765,138.429,138.6057,34253.0
2017-06-12 14:30:00,156.99,157.32,156.88,157.24,26087.0,138.6322,138.9236,138.535,138.8529,26087.0
2017-06-12 15:00:00,157.19,157.19,156.79,156.79,38831.0,138.8088,138.8088,138.4555,138.4555,38831.0
2017-06-12 15:30:00,156.83,157.2,156.72,157.13,92980.0,138.4909,138.8176,138.3937,138.7558,92980.0
2017-06-13 09:30:00,157.03,157.8,156.72,157.22,44796.0,138.6675,139.3474,138.3937,138.8353,44796.0
2017-06-13 10:00:00,157.17,157.78,156.92,157.65,20388.0,138.7911,139.3298,138.5703,139.215,20388.0
2017-06-13 10:30:00,157.7,157.99,157.24,157.77,44384.0,139.2591,139.5152,138.8529,139.3209,44384.0
2017-06-13 11:00:00,157.78,158.25,157.75,158.16,43560.0,139.3298,139.7448,139.3033,139.6653,43560.0
2017-06-13 11:30:00,158.14,158.49,158.04,158.46,42946.0,139.6477,139.9567,139.5594,139.9303,42946.0
2017-06-13 12:00:00,158.44,158.48,158.17,158.18,43643.0,139.9126,139.9479,139.6742,139.683,43643.0
2017-06-13 12:30:00,158.22,158.51,158.22,158.42,23307.0,139.7183,139.9744,139.7183,139.8949,23307.0
2017-06-13 13:00:00,158.33,158.41,158.08,158.15,32978.0,139.8155,139.8861,139.5947,139.6565,32978.0
2017-06-13 13:30:00,158.18,158.35,158.02,158.32,24905.0,139.683,139.8331,139.5417,139.8066,24905.0
2017-06-13 14:00:00,158.23,158.44,158.14,158.31,29860.0,139.7272,139.9126,139.6477,139.7978,29860.0
2017-06-13 14:30:00,158.31,158.57,158.17,158.56,30575.0,139.7978,140.0274,139.6742,140.0186,30575.0
2017-06-13 15:00:00,158.51,158.54,158.34,158.53,37608.0,139.9744,140.0009,139.8243,139.9921,37608.0
2017-06-13 15:30:00,158.48,158.52,158.24,158.49,113934.0,139.9479,139.9832,139.736,139.9567,113934.0
2017-06-14 09:30:00,158.67,158.67,157.91,158.05,43791.0,140.1157,140.1157,139.4446,139.5682,43791.0
2017-06-14 10:00:00,157.98,157.98,156.85,157.18,55554.0,139.5064,139.5064,138.5085,138.7999,55554.0
2017-06-14 10:30:00,157.29,157.67,156.63,156.77,53112.0,138.8971,139.2326,138.3142,138.4379,53112.0
2017-06-14 11:00:00,156.82,156.94,156.57,156.8,55327.0,138.482,138.588,138.2613,138.4644,55327.0
2017-06-14 11:30:00,156.88,157.05,156.58,157.04,33982.0,138.535,138.6851,138.2701,138.6763,33982.0
2017-06-14 12:00:00,156.96,157.06,156.66,156.84,66338.0,138.6057,138.694,138.3407,138.4997,66338.0
2017-06-14 12:30:00,156.82,156.86,156.59,156.84,17088.0,138.482,138.5174,138.2789,138.4997,17088.0
2017-06-14 13:00:00,156.86,157.39,156.85,157.09,22485.0,138.5174,138.9854,138.5085,138.7205,22485.0
2017-06-14 13:30:00,157.04,157.21,156.89,157.09,24950.0,138.6763,138.8264,138.5438,138.7205,24950.0
2017-06-14 14:00:00,157.1,157.44,156.67,156.96,50143.0,138.7293,139.0295,138.3496,138.6057,50143.0
2017-06-14 14:30:00,156.97,157.03,156.38,156.67,52504.0,138.6145,138.6675,138.0935,138.3496,52504.0
2017-06-14 15:00:00,156.63,157.01,156.45,156.91,83391.0,138.3142,138.6498,138.1553,138.5615,83391.0
2017-06-14 15:30:00,156.9,157.2,156.79,157.1,106873.0,138.5527,138.8176,138.4555,138.7293,106873.0
2017-06-15 09:30:00,155.71,158.59,155.21,158.59,82440.0,137.5018,140.0451,137.0603,140.0451,82440.0
2017-06-15 10:00:00,158.61,158.85,157.5,157.83,107904.0,140.0627,140.2746,139.0825,139.3739,107904.0
2017-06-15 10:30:00,157.83,158.14,157.36,157.82,64577.0,139.3739,139.6477,138.9589,139.3651,64577.0
2017-06-15 11:00:00,157.81,158.96,157.71,158.83,83915.0,139.3563,140.3718,139.268,140.257,83915.0
2017-06-15 11:30:00,158.82,158.83,158.41,158.41,27416.0,140.2482,140.257,139.8861,139.8861,27416.0
2017-06-15 12:00:00,158.38,158.48,157.88,157.92,30369.0,139.8596,139.9479,139.4181,139.4534,30369.0
2017-06-15 12:30:00,157.98,158.26,157.98,158.17,44568.0,139.5064,139.7536,139.5064,139.6742,44568.0
2017-06-15 13:00:00,158.16,158.67,158.16,158.34,24567.0,139.6653,140.1157,139.6653,139.8243,24567.0
2017-06-15 13:30:00,158.41,158.65,158.41,158.45,25108.0,139.8861,140.098,139.8861,139.9214,25108.0
2017-06-15 14:00:00,158.41,158.93,158.39,158.8,38455.0,139.8861,140.3453,139.8684,140.2305,38455.0
2017-06-15 14:30:00,158.79,159.13,158.76,159.04,58264.0,140.2217,140.5219,140.1952,140.4424,58264.0
2017-06-15 15:00:00,159.1,159.5,159.05,159.46,121098.0,140.4954,140.8486,140.4513,140.8133,121098.0
2017-06-15 15:30:00,159.44,159.46,158.91,159.36,179786.0,140.7957,140.8133,140.3276,140.725,179786.0
2017-06-16 09:30:00,159.1,161.15,159.1,160.55,162236.0,140.4954,142.3057,140.4954,141.7759,162236.0
2017-06-16 10:00:00,160.86,161.81,160.65,161.71,49328.0,142.0496,142.8885,141.8642,142.8002,49328.0
2017-06-16 10:30:00,161.71,162.1,161.51,161.84,48447.0,142.8002,143.1446,142.6236,142.915,48447.0
2017-06-16 11:00:00,161.76,161.88,161.06,161.17,63167.0,142.8444,142.9503,142.2262,142.3234,63167.0
2017-06-16 11:30:00,161.17,161.43,161.04,161.25,48345.0,142.3234,142.553,142.2086,142.394,48345.0
2017-06-16 12:00:00,161.33,161.84,161.17,161.75,36200.0,142.4646,142.915,142.3234,142.8355,36200.0
2017-06-16 12:30:00,161.8,161.8,161.62,161.71,35340.0,142.8797,142.8797,142.7207,142.8002,35340.0
2017-06-16 13:00:00,161.71,162.16,161.58,161.97,63665.0,142.8002,143.1976,142.6854,143.0298,63665.0
2017-06-16 13:30:00,161.97,162.56,161.85,162.48,63343.0,143.0298,143.5508,142.9238,143.4802,63343.0
2017-06-16 14:00:00,162.53,162.53,162.27,162.39,89658.0,143.5243,143.5243,143.2947,143.4007,89658.0
2017-06-16 14:30:00,162.39,162.5,161.98,162.41,96739.0,143.4007,143.4978,143.0386,143.4184,96739.0
2017-06-16 15:00:00,162.45,162.58,162.29,162.55,119716.0,143.4537,143.5685,143.3124,143.542,119716.0
2017-06-16 15:30:00,162.55,162.63,162.1,162.57,253292.0,143.542,143.6126,143.1446,143.5596,253292.0
2017-06-19 09:30:00,163.6,164.97,162.88,164.68,79980.0,144.4692,145.679,143.8334,145.4229,79980.0
2017-06-19 10:00:00,164.48,165.17,164.34,164.57,59776.0,145.2463,145.8556,145.1227,145.3258,59776.0
2017-06-19 10:30:00,164.57,164.94,164.38,164.38,37467.0,145.3258,145.6525,145.158,145.158,37467.0
2017-06-19 11:00:00,164.4,164.42,163.58,163.76,28087.0,145.1757,145.1933,144.4515,144.6105,28087.0
2017-06-19 11:30:00,163.72,164.12,163.65,164.05,34859.0,144.5752,144.9284,144.5134,144.8666,34859.0
2017-06-19 12:00:00,164.03,164.39,164.02,164.29,26247.0,144.8489,145.1668,144.8401,145.0785,26247.0
2017-06-19 12:30:00,164.25,164.58,164.25,164.43,31075.0,145.0432,145.3346,145.0432,145.2021,31075.0
2017-06-19 13:00:00,164.39,164.48,164.21,164.21,18537.0,145.1668,145.2463,145.0079,145.0079,18537.0
2017-06-19 13:30:00,164.22,164.29,164.01,164.01,22365.0,145.0167,145.0785,144.8313,144.8313,22365.0
2017-06-19 14:00:00,164.01,164.01,163.45,163.58,36826.0,144.8313,144.8313,144.3367,144.4515,36826.0
2017-06-19 14:30:00,163.66,163.85,163.58,163.6,33799.0,144.5222,144.69,144.4515,144.4692,33799.0
2017-06-19 15:00:00,163.6,164.28,163.55,164.25,41500.0,144.4692,145.0697,144.425,145.0432,41500.0
2017-06-19 15:30:00,164.31,164.53,164.2,164.38,112357.0,145.0962,145.2905,144.999,145.158,112357.0
2017-06-20 09:30:00,163.32,164.22,162.79,163.55,104033.0,144.2219,145.0167,143.7539,144.425,104033.0
2017-06-20 10:00:00,163.57,164.05,163.11,163.3,155178.0,144.4427,144.8666,144.0365,144.2043,155178.0
2017-06-20 10:30:00,163.25,163.66,163.15,163.66,51879.0,144.1601,144.5222,144.0718,144.5222,51879.0
2017-06-20 11:00:00,163.6,163.75,163.37,163.49,31169.0,144.4692,144.6017,144.2661,144.3721,31169.0
2017-06-20 11:30:00,163.45,163.89,163.44,163.61,31550.0,144.3367,144.7253,144.3279,144.478,31550.0
2017-06-20 12:00:00,163.58,163.81,163.54,163.61,54070.0,144.4515,144.6546,144.4162,144.478,54070.0
2017-06-20 12:30:00,163.65,163.77,163.43,163.74,23041.0,144.5134,144.6193,144.3191,144.5928,23041.0
2017-06-20 13:00:00,163.75,163.79,163.58,163.65,18181.0,144.6017,144.637,144.4515,144.5134,18181.0
2017-06-20 13:30:00,163.66,163.78,163.54,163.6,24969.0,144.5222,144.6282,144.4162,144.4692,24969.0
2017-06-20 14:00:00,163.63,163.73,163.52,163.69,32551.0,144.4957,144.584,144.3986,144.5487,32551.0
2017-06-20 14:30:00,163.68,163.83,163.62,163.75,56227.0,144.5398,144.6723,144.4869,144.6017,56227.0
2017-06-20 15:00:00,163.76,164.0,163.71,163.94,70577.0,144.6105,144.8224,144.5663,144.7694,70577.0
2017-06-20 15:30:00,163.94,164.0,163.35,163.54,282753.0,144.7694,144.8224,144.2484,144.4162,282753.0
2017-06-21 09:30:00,162.81,162.95,161.61,161.73,106412.0,143.7716,143.8952,142.7119,142.8179,106412.0
2017-06-21 10:00:00,161.79,161.98,161.16,161.84,43797.0,142.8709,143.0386,142.3145,142.915,43797.0
2017-06-21 10:30:00,161.93,162.29,161.64,162.0,58282.0,142.9945,143.3124,142.7384,143.0563,58282.0
2017-06-21 11:00:00,162.0,162.0,161.38,161.63,93078.0,143.0563,143.0563,142.5088,142.7296,93078.0
2017-06-21 11:30:00,161.63,162.02,161.54,162.0,41530.0,142.7296,143.074,142.6501,143.0563,41530.0
2017-06-21 12:00:00,161.97,161.97,161.58,161.86,36949.0,143.0298,143.0298,142.6854,142.9327,36949.0
2017-06-21 12:30:00,161.86,161.9,160.76,160.83,135428.0,142.9327,142.968,141.9613,142.0231,135428.0
2017-06-21 13:00:00,160.78,161.04,160.53,160.56,38374.0,141.979,142.2086,141.7582,141.7847,38374.0
2017-06-21 13:30:00,160.54,160.85,159.93,160.1,56598.0,141.767,142.0408,141.2284,141.3785,56598.0
2017-06-21 14:00:00,160.07,160.21,159.09,159.12,73441.0,141.352,141.4756,140.4866,140.5131,73441.0
2017-06-21 14:30:00,159.14,159.31,158.97,159.05,96240.0,140.5307,140.6809,140.3806,140.4513,96240.0
2017-06-21 15:00:00,159.02,159.08,158.49,158.49,81585.0,140.4248,140.4778,139.9567,139.9567,81585.0
2017-06-21 15:30:00,158.49,158.59,157.9,158.14,254487.0,139.9567,140.0451,139.4357,139.6477,254487.0
2017-06-22 09:30:00,158.38,158.64,157.52,158.09,47949.0,139.8596,140.0892,139.1002,139.6035,47949.0
2017-06-22 10:00:00,158.08,158.58,157.64,157.64,47247.0,139.5947,140.0362,139.2061,139.2061,47247.0
2017-06-22 10:30:00,157.66,158.19,157.63,157.81,50077.0,139.2238,139.6918,139.1973,139.3563,50077.0
2017-06-22 11:00:00,157.78,158.09,157.69,157.91,40381.0,139.3298,139.6035,139.2503,139.4446,40381.0
2017-06-22 11:30:00,157.94,158.06,157.42,157.55,100185.0,139.4711,139.577,139.0119,139.1267,100185.0
2017-06-22 12:00:00,157.63,157.76,157.25,157.34,28698.0,139.1973,139.3121,138.8617,138.9412,28698.0
2017-06-22 12:30:00,157.36,157.45,157.23,157.34,21868.0,138.9589,139.0384,138.8441,138.9412,21868.0
2017-06-22 13:00:00,157.27,157.46,157.18,157.45,24812.0,138.8794,139.0472,138.7999,139.0384,24812.0
2017-06-22 13:30:00,157.5,157.74,157.44,157.58,63705.0,139.0825,139.2944,139.0295,139.1532,63705.0
2017-06-22 14:00:00,157.56,157.9,157.56,157.72,80808.0,139.1355,139.4357,139.1355,139.2768,80808.0
2017-06-22 14:30:00,157.68,157.73,157.37,157.67,40082.0,139.2415,139.2856,138.9677,139.2326,40082.0
2017-06-22 15:00:00,157.67,157.78,157.46,157.52,48417.0,139.2326,139.3298,139.0472,139.1002,48417.0
2017-06-22 15:30:00,157.52,157.57,157.0,157.41,303929.0,139.1002,139.1443,138.641,139.003,303929.0
2017-06-23 09:30:00,157.14,158.11,156.91,158.03,132728.0,138.7646,139.6212,138.5615,139.5505,132728.0
2017-06-23 10:00:00,158.0,158.5,157.63,158.26,57591.0,139.524,139.9656,139.1973,139.7536,57591.0
2017-06-23 10:30:00,158.31,158.35,157.24,157.69,155018.0,139.7978,139.8331,138.8529,139.2503,155018.0
2017-06-23 11:00:00,157.7,158.1,157.45,157.75,140801.0,139.2591,139.6124,139.0384,139.3033,140801.0
2017-06-23 11:30:00,157.72,158.03,157.61,158.0,55872.0,139.2768,139.5505,139.1797,139.524,55872.0
2017-06-23 12:00:00,158.0,158.15,157.88,158.11,22153.0,139.524,139.6565,139.4181,139.6212,22153.0
2017-06-23 12:30:00,158.05,158.25,157.98,158.03,28212.0,139.5682,139.7448,139.5064,139.5505,28212.0
2017-06-23 13:00:00,158.05,158.14,157.9,158.08,64960.0,139.5682,139.6477,139.4357,139.5947,64960.0
2017-06-23 13:30:00,158.02,158.22,158.0,158.06,36563.0,139.5417,139.7183,139.524,139.577,36563.0
2017-06-23 14:00:00,158.04,158.39,158.0,158.39,57474.0,139.5594,139.8684,139.524,139.8684,57474.0
2017-06-23 14:30:00,158.36,158.8,158.33,158.58,60034.0,139.8419,140.2305,139.8155,140.0362,60034.0
2017-06-23 15:00:00,158.6,158.74,158.35,158.6,69744.0,140.0539,140.1775,139.8331,140.0539,69744.0
2017-06-23 15:30:00,158.61,159.8,158.5,159.56,456005.0,140.0627,141.1136,139.9656,140.9016,456005.0
2017-06-26 09:30:00,159.64,160.15,158.98,159.4,44322.0,140.9723,141.4226,140.3894,140.7603,44322.0
2017-06-26 10:00:00,159.37,159.37,158.54,158.64,46014.0,140.7338,140.7338,140.0009,140.0892,46014.0
2017-06-26 10:30:00,158.65,158.65,156.74,156.94,72831.0,140.098,140.098,138.4114,138.588,72831.0
2017-06-26 11:00:00,156.94,157.35,156.38,157.31,78343.0,138.588,138.9501,138.0935,138.9147,78343.0
2017-06-26 11:30:00,157.34,157.72,157.18,157.45,68711.0,138.9412,139.2768,138.7999,139.0384,68711.0
2017-06-26 12:00:00,157.41,157.56,157.13,157.13,28247.0,139.003,139.1355,138.7558,138.7558,28247.0
2017-06-26 12:30:00,157.15,157.32,156.84,157.0,19265.0,138.7734,138.9236,138.4997,138.641,19265.0
2017-06-26 13:00:00,157.0,157.06,156.71,156.88,22061.0,138.641,138.694,138.3849,138.535,22061.0
2017-06-26 13:30:00,156.9,157.01,156.78,156.96,20510.0,138.5527,138.6498,138.4467,138.6057,20510.0
2017-06-26 14:00:00,156.95,157.09,156.74,156.91,42301.0,138.5968,138.7205,138.4114,138.5615,42301.0
2017-06-26 14:30:00,156.88,156.94,156.69,156.88,33574.0,138.535,138.588,138.3672,138.535,33574.0
2017-06-26 15:00:00,156.89,157.34,156.75,157.17,54152.0,138.5438,138.9412,138.4202,138.7911,54152.0
2017-06-26 15:30:00,157.17,157.32,156.97,157.09,178398.0,138.7911,138.9236,138.6145,138.7205,178398.0
2017-06-27 09:30:00,157.16,157.6,156.36,157.19,67209.0,138.7823,139.1708,138.0758,138.8088,67209.0
2017-06-27 10:00:00,157.04,157.57,156.96,157.24,23062.0,138.6763,139.1443,138.6057,138.8529,23062.0
2017-06-27 10:30:00,157.27,157.48,156.93,156.93,66412.0,138.8794,139.0649,138.5792,138.5792,66412.0
2017-06-27 11:00:00,156.99,157.2,156.62,157.0,45225.0,138.6322,138.8176,138.3054,138.641,45225.0
2017-06-27 11:30:00,157.03,157.16,156.71,156.96,27289.0,138.6675,138.7823,138.3849,138.6057,27289.0
2017-06-27 12:00:00,156.93,157.16,156.69,156.84,20082.0,138.5792,138.7823,138.3672,138.4997,20082.0
2017-06-27 12:30:00,156.97,157.07,156.82,156.97,21622.0,138.6145,138.7028,138.482,138.6145,21622.0
2017-06-27 13:00:00,157.03,157.15,156.55,156.88,22398.0,138.6675,138.7734,138.2436,138.535,22398.0
2017-06-27 13:30:00,156.88,156.88,156.12,156.76,60206.0,138.535,138.535,137.8639,138.429,60206.0
2017-06-27 14:00:00,156.78,156.78,156.11,156.51,33006.0,138.4467,138.4467,137.8551,138.2083,33006.0
2017-06-27 14:30:00,156.48,156.67,156.2,156.44,44880.0,138.1818,138.3496,137.9345,138.1465,44880.0
2017-06-27 15:00:00,156.4,156.74,156.29,156.4,39355.0,138.1111,138.4114,138.014,138.1111,39355.0
2017-06-27 15:30:00,156.39,156.47,156.1,156.22,177216.0,138.1023,138.173,137.8462,137.9522,177216.0
2017-06-28 09:30:00,157.44,157.56,156.73,156.95,67785.0,139.0295,139.1355,138.4026,138.5968,67785.0
2017-06-28 10:00:00,156.95,157.54,156.95,157.03,39406.0,138.5968,139.1178,138.5968,138.6675,39406.0
2017-06-28 10:30:00,157.03,157.9,156.82,157.15,84677.0,138.6675,139.4357,138.482,138.7734,84677.0
2017-06-28 11:00:00,157.25,157.41,156.8,156.98,79441.0,138.8617,139.003,138.4644,138.6233,79441.0
2017-06-28 11:30:00,156.98,157.82,156.97,157.78,89693.0,138.6233,139.3651,138.6145,139.3298,89693.0
2017-06-28 12:00:00,157.69,157.72,157.3,157.39,37070.0,139.2503,139.2768,138.9059,138.9854,37070.0
2017-06-28 12:30:00,157.43,157.57,157.36,157.57,35016.0,139.0207,139.1443,138.9589,139.1443,35016.0
2017-06-28 13:00:00,157.6,157.68,157.44,157.62,29836.0,139.1708,139.2415,139.0295,139.1885,29836.0
2017-06-28 13:30:00,157.63,157.75,157.27,157.48,50233.0,139.1973,139.3033,138.8794,139.0649,50233.0
2017-06-28 14:00:00,157.52,157.59,157.27,157.34,48953.0,139.1002,139.162,138.8794,138.9412,48953.0
2017-06-28 14:30:00,157.34,158.12,157.34,157.81,79164.0,138.9412,139.63,138.9412,139.3563,79164.0
2017-06-28 15:00:00,157.8,158.19,157.73,158.18,42848.0,139.3474,139.6918,139.2856,139.683,42848.0
2017-06-28 15:30:00,158.16,158.39,157.96,158.04,140354.0,139.6653,139.8684,139.4887,139.5594,140354.0
2017-06-29 09:30:00,158.53,158.53,157.44,157.44,38350.0,139.9921,139.9921,139.0295,139.0295,38350.0
2017-06-29 10:00:00,157.41,157.42,156.75,157.42,35681.0,139.003,139.0119,138.4202,139.0119,35681.0
2017-06-29 10:30:00,157.31,157.86,157.26,157.59,29405.0,138.9147,139.4004,138.8706,139.162,29405.0
2017-06-29 11:00:00,157.54,157.68,156.83,156.84,54990.0,139.1178,139.2415,138.4909,138.4997,54990.0
2017-06-29 11:30:00,156.89,157.0,156.39,156.72,72040.0,138.5438,138.641,138.1023,138.3937,72040.0
2017-06-29 12:00:00,156.64,156.9,155.99,156.07,22817.0,138.3231,138.5527,137.7491,137.8197,22817.0
2017-06-29 12:30:00,156.02,156.28,155.86,155.95,36805.0,137.7756,138.0052,137.6343,137.7138,36805.0
2017-06-29 13:00:00,156.02,156.12,155.56,155.67,84990.0,137.7756,137.8639,137.3694,137.4665,84990.0
2017-06-29 13:30:00,155.73,156.44,155.7,156.44,47726.0,137.5195,138.1465,137.493,138.1465,47726.0
2017-06-29 14:00:00,156.31,157.21,156.1,157.09,43825.0,138.0317,138.8264,137.8462,138.7205,43825.0
2017-06-29 14:30:00,157.05,157.1,156.88,157.0,51195.0,138.6851,138.7293,138.535,138.641,51195.0
2017-06-29 15:00:00,157.0,157.69,156.97,157.2,101770.0,138.641,139.2503,138.6145,138.8176,101770.0
2017-06-29 15:30:00,157.22,157.52,156.95,157.05,220430.0,138.8353,139.1002,138.5968,138.6851,220430.0
2017-06-30 09:30:00,157.83,162.4,157.75,160.5,176119.0,139.3739,143.4095,139.3033,141.7317,176119.0
2017-06-30 10:00:00,160.52,160.79,159.93,160.37,79320.0,141.7494,141.9878,141.2284,141.6169,79320.0
2017-06-30 10:30:00,160.4,160.81,159.76,160.25,66361.0,141.6434,142.0055,141.0782,141.5109,66361.0
2017-06-30 11:00:00,160.17,160.78,159.74,159.9,82103.0,141.4403,141.979,141.0606,141.2019,82103.0
2017-06-30 11:30:00,159.85,160.18,159.61,159.91,68693.0,141.1577,141.4491,140.9458,141.2107,68693.0
2017-06-30 12:00:00,159.87,160.11,159.56,159.77,34928.0,141.1754,141.3873,140.9016,141.0871,34928.0
2017-06-30 12:30:00,159.77,159.93,159.27,159.48,31515.0,141.0871,141.2284,140.6455,140.831,31515.0
2017-06-30 13:00:00,159.52,159.66,159.27,159.52,33839.0,140.8663,140.9899,140.6455,140.8663,33839.0
2017-06-30 13:30:00,159.45,159.85,159.27,159.61,41792.0,140.8045,141.1577,140.6455,140.9458,41792.0
2017-06-30 14:00:00,159.58,160.23,159.45,160.09,34002.0,140.9193,141.4933,140.8045,141.3696,34002.0
2017-06-30 14:30:00,160.09,160.76,160.05,160.6,32493.0,141.3696,141.9613,141.3343,141.82,32493.0
2017-06-30 15:00:00,160.56,160.57,160.15,160.46,57911.0,141.7847,141.7935,141.4226,141.6964,57911.0
2017-06-30 15:30:00,160.41,160.85,159.83,159.86,226815.0,141.6522,142.0408,141.1401,141.1665,226815.0
2017-07-03 09:30:00,160.57,160.85,159.71,159.72,44811.0,141.7935,142.0408,141.0341,141.0429,44811.0
2017-07-03 10:00:00,159.58,161.49,159.58,161.37,62756.0,140.9193,142.6059,140.9193,142.5,62756.0
2017-07-03 10:30:00,161.44,161.86,161.0,161.77,71568.0,142.5618,142.9327,142.1732,142.8532,71568.0
2017-07-03 11:00:00,161.83,162.0,161.59,161.87,45603.0,142.9062,143.0563,142.6942,142.9415,45603.0
2017-07-03 11:30:00,161.83,162.04,161.6,161.61,25499.0,142.9062,143.0916,142.7031,142.7119,25499.0
2017-07-03 12:00:00,161.6,161.74,160.95,161.24,53453.0,142.7031,142.8267,142.1291,142.3852,53453.0
2017-07-03 12:30:00,161.27,161.78,161.19,161.28,63055.0,142.4117,142.862,142.341,142.4205,63055.0
2017-07-05 09:30:00,161.06,162.21,161.06,161.97,60720.0,142.2262,143.2417,142.2262,143.0298,60720.0
2017-07-05 10:00:00,162.01,162.31,160.58,160.76,81826.0,143.0651,143.33,141.8023,141.9613,81826.0
2017-07-05 10:30:00,160.81,161.4,160.59,160.67,45008.0,142.0055,142.5265,141.8112,141.8818,45008.0
2017-07-05 11:00:00,160.64,161.1,160.49,160.91,25461.0,141.8553,142.2615,141.7229,142.0938,25461.0
2017-07-05 11:30:00,160.82,161.13,160.62,160.85,17978.0,142.0143,142.288,141.8377,142.0408,17978.0
2017-07-05 12:00:00,160.8,161.25,160.59,161.23,17692.0,141.9966,142.394,141.8112,142.3763,17692.0
2017-07-05 12:30:00,161.25,161.6,161.25,161.47,28558.0,142.394,142.7031,142.394,142.5883,28558.0
2017-07-05 13:00:00,161.46,161.46,161.22,161.23,47237.0,142.5794,142.5794,142.3675,142.3763,47237.0
2017-07-05 13:30:00,161.29,161.41,161.0,161.0,43313.0,142.4293,142.5353,142.1732,142.1732,43313.0
2017-07-05 14:00:00,161.06,161.21,160.74,160.78,55905.0,142.2262,142.3587,141.9436,141.979,55905.0
2017-07-05 14:30:00,160.8,161.05,160.72,160.82,36467.0,141.9966,142.2174,141.926,142.0143,36467.0
2017-07-05 15:00:00,160.81,161.12,160.79,160.86,56616.0,142.0055,142.2792,141.9878,142.0496,56616.0
2017-07-05 15:30:00,160.86,161.32,160.86,161.14,143866.0,142.0496,142.4558,142.0496,142.2969,143866.0
2017-07-06 09:30:00,160.0,161.3,159.77,159.77,77074.0,141.2902,142.4382,141.0871,141.0871,77074.0
2017-07-06 10:00:00,159.9,160.73,159.79,160.39,59357.0,141.2019,141.9348,141.1047,141.6346,59357.0
2017-07-06 10:30:00,160.33,160.45,159.8,160.15,36374.0,141.5816,141.6876,141.1136,141.4226,36374.0
2017-07-06 11:00:00,160.15,160.9,160.14,160.4,53378.0,141.4226,142.0849,141.4138,141.6434,53378.0
2017-07-06 11:30:00,160.37,160.74,160.25,160.45,34267.0,141.6169,141.9436,141.5109,141.6876,34267.0
2017-07-06 12:00:00,160.46,160.62,160.23,160.29,25409.0,141.6964,141.8377,141.4933,141.5463,25409.0
2017-07-06 12:30:00,160.26,160.57,160.23,160.57,22540.0,141.5198,141.7935,141.4933,141.7935,22540.0
2017-07-06 13:00:00,160.52,160.96,160.48,160.86,16614.0,141.7494,142.1379,141.714,142.0496,16614.0
2017-07-06 13:30:00,160.88,160.91,160.01,160.16,36678.0,142.0673,142.0938,141.299,141.4315,36678.0
2017-07-06 14:00:00,160.14,160.15,159.63,159.76,39888.0,141.4138,141.4226,140.9634,141.0782,39888.0
2017-07-06 14:30:00,159.71,159.85,159.59,159.84,32884.0,141.0341,141.1577,140.9281,141.1489,32884.0
2017-07-06 15:00:00,159.86,160.01,159.38,159.38,46785.0,141.1665,141.299,140.7427,140.7427,46785.0
2017-07-06 15:30:00,159.38,159.55,159.13,159.44,85740.0,140.7427,140.8928,140.5219,140.7957,85740.0
2017-07-07 09:30:00,159.71,160.59,159.37,160.11,29802.0,141.0341,141.8112,140.7338,141.3873,29802.0
2017-07-07 10:00:00,160.24,160.64,159.95,159.99,55903.0,141.5021,141.8553,141.246,141.2813,55903.0
2017-07-07 10:30:00,160.01,160.15,159.77,159.95,72577.0,141.299,141.4226,141.0871,141.246,72577.0
2017-07-07 11:00:00,159.98,160.0,159.4,159.92,33144.0,141.2725,141.2902,140.7603,141.2195,33144.0
2017-07-07 11:30:00,160.0,160.68,159.9,160.6,97164.0,141.2902,141.8907,141.2019,141.82,97164.0
2017-07-07 12:00:00,160.6,160.87,160.52,160.58,58624.0,141.82,142.0584,141.7494,141.8023,58624.0
2017-07-07 12:30:00,160.64,160.7,160.43,160.56,37445.0,141.8553,141.9083,141.6699,141.7847,37445.0
2017-07-07 13:00:00,160.56,160.89,160.54,160.81,45972.0,141.7847,142.0761,141.767,142.0055,45972.0
2017-07-07 13:30:00,160.82,161.33,160.82,161.31,33307.0,142.0143,142.4646,142.0143,142.447,33307.0
2017-07-07 14:00:00,161.28,161.29,160.51,160.51,27358.0,142.4205,142.4293,141.7405,141.7405,27358.0
2017-07-07 14:30:00,160.52,160.67,160.41,160.55,75765.0,141.7494,141.8818,141.6522,141.7759,75765.0
2017-07-07 15:00:00,160.55,160.95,160.5,160.94,76574.0,141.7759,142.1291,141.7317,142.1203,76574.0
2017-07-07 15:30:00,160.9,161.16,160.84,160.91,78172.0,142.0849,142.3145,142.0319,142.0938,78172.0
2017-07-10 09:30:00,160.35,161.57,159.37,161.35,24223.0,141.5992,142.6766,140.7338,142.4823,24223.0
2017-07-10 10:00:00,161.34,161.82,161.19,161.74,16834.0,142.4735,142.8973,142.341,142.8267,16834.0
2017-07-10 10:30:00,161.61,161.81,161.29,161.65,29135.0,142.7119,142.8885,142.4293,142.7472,29135.0
2017-07-10 11:00:00,161.71,162.05,161.43,162.0,18950.0,142.8002,143.1005,142.553,143.0563,18950.0
2017-07-10 11:30:00,162.07,162.19,161.78,161.94,50532.0,143.1181,143.2241,142.862,143.0033,50532.0
2017-07-10 12:00:00,161.94,162.33,161.84,162.24,28761.0,143.0033,143.3477,142.915,143.2682,28761.0
2017-07-10 12:30:00,162.23,162.78,162.23,162.78,25675.0,143.2594,143.7451,143.2594,143.7451,25675.0
2017-07-10 13:00:00,162.8,163.0,162.51,162.59,22837.0,143.7628,143.9394,143.5067,143.5773,22837.0
2017-07-10 13:30:00,162.61,163.42,162.43,163.42,26280.0,143.595,144.3103,143.436,144.3103,26280.0
2017-07-10 14:00:00,163.44,164.09,163.32,163.85,40901.0,144.3279,144.9019,144.2219,144.69,40901.0
2017-07-10 14:30:00,163.88,163.98,163.65,163.78,78918.0,144.7165,144.8048,144.5134,144.6282,78918.0
2017-07-10 15:00:00,163.82,163.82,163.08,163.2,39550.0,144.6635,144.6635,144.01,144.116,39550.0
2017-07-10 15:30:00,163.24,163.59,163.21,163.31,114489.0,144.1513,144.4604,144.1248,144.2131,114489.0
2017-07-11 09:30:00,163.65,163.68,162.19,163.0,102086.0,144.5134,144.5398,143.2241,143.9394,102086.0
2017-07-11 10:00:00,163.14,163.39,162.45,163.38,135023.0,144.063,144.2838,143.4537,144.2749,135023.0
2017-07-11 10:30:00,163.36,163.55,162.88,163.39,93730.0,144.2573,144.425,143.8334,144.2838,93730.0
2017-07-11 11:00:00,163.38,163.41,161.42,162.0,71127.0,144.2749,144.3014,142.5441,143.0563,71127.0
2017-07-11 11:30:00,161.93,163.07,161.83,163.02,58559.0,142.9945,144.0012,142.9062,143.957,58559.0
2017-07-11 12:00:00,163.03,163.06,162.49,162.75,38601.0,143.9659,143.9923,143.489,143.7186,38601.0
2017-07-11 12:30:00,162.85,162.85,162.4,162.4,27227.0,143.8069,143.8069,143.4095,143.4095,27227.0
2017-07-11 13:00:00,162.45,162.68,162.41,162.41,37809.0,143.4537,143.6568,143.4184,143.4184,37809.0
2017-07-11 13:30:00,162.42,162.98,162.41,162.93,36694.0,143.4272,143.9217,143.4184,143.8775,36694.0
2017-07-11 14:00:00,162.93,163.05,162.85,162.98,52331.0,143.8775,143.9835,143.8069,143.9217,52331.0
2017-07-11 14:30:00,162.98,163.05,162.81,162.99,48392.0,143.9217,143.9835,143.7716,143.9305,48392.0
2017-07-11 15:00:00,162.99,163.04,162.86,162.91,55000.0,143.9305,143.9747,143.8157,143.8599,55000.0
2017-07-11 15:30:00,162.93,163.58,162.93,163.14,193051.0,143.8775,144.4515,143.8775,144.063,193051.0
2017-07-12 09:30:00,164.26,165.45,163.97,165.45,84388.0,145.052,146.1029,144.7959,146.1029,84388.0
2017-07-12 10:00:00,165.34,165.56,164.91,164.99,45048.0,146.0057,146.2,145.626,145.6967,45048.0
2017-07-12 10:30:00,165.11,165.56,164.92,164.97,52433.0,145.8026,146.2,145.6348,145.679,52433.0
2017-07-12 11:00:00,164.95,165.25,164.56,165.07,65751.0,145.6613,145.9263,145.3169,145.7673,65751.0
2017-07-12 11:30:00,165.08,165.15,164.77,164.9,31586.0,145.7761,145.838,145.5024,145.6172,31586.0
2017-07-12 12:00:00,164.92,165.0,164.52,164.66,30732.0,145.6348,145.7055,145.2816,145.4052,30732.0
2017-07-12 12:30:00,164.66,164.97,164.62,164.89,21884.0,145.4052,145.679,145.3699,145.6084,21884.0
2017-07-12 13:00:00,164.91,164.98,164.43,164.61,17087.0,145.626,145.6878,145.2021,145.3611,17087.0
2017-07-12 13:30:00,164.6,164.85,164.56,164.72,40219.0,145.3523,145.573,145.3169,145.4582,40219.0
2017-07-12 14:00:00,164.78,164.84,164.51,164.75,30083.0,145.5112,145.5642,145.2728,145.4847,30083.0
2017-07-12 14:30:00,164.73,164.76,164.26,164.43,29033.0,145.4671,145.4936,145.052,145.2021,29033.0
2017-07-12 15:00:00,164.47,164.73,164.21,164.62,54692.0,145.2375,145.4671,145.0079,145.3699,54692.0
2017-07-12 15:30:00,164.57,164.62,163.66,163.81,129453.0,145.3258,145.3699,144.5222,144.6546,129453.0
2017-07-13 09:30:00,163.73,164.42,163.46,164.29,34791.0,144.584,145.1933,144.3456,145.0785,34791.0
2017-07-13 10:00:00,164.29,164.32,163.57,163.88,38990.0,145.0785,145.105,144.4427,144.7165,38990.0
2017-07-13 10:30:00,163.89,164.31,163.66,164.08,62055.0,144.7253,145.0962,144.5222,144.8931,62055.0
2017-07-13 11:00:00,164.19,164.94,164.12,164.93,32117.0,144.9902,145.6525,144.9284,145.6437,32117.0
2017-07-13 11:30:00,164.94,164.97,164.31,164.41,32077.0,145.6525,145.679,145.0962,145.1845,32077.0
2017-07-13 12:00:00,164.43,164.56,164.22,164.55,27453.0,145.2021,145.3169,145.0167,145.3081,27453.0
2017-07-13 12:30:00,164.57,164.63,164.41,164.62,12015.0,145.3258,145.3788,145.1845,145.3699,12015.0
2017-07-13 13:00:00,164.6,164.9,164.35,164.59,24184.0,145.3523,145.6172,145.1315,145.3434,24184.0
2017-07-13 13:30:00,164.59,164.96,164.55,164.8,45893.0,145.3434,145.6702,145.3081,145.5289,45893.0
2017-07-13 14:00:00,164.75,164.99,164.72,164.75,22619.0,145.4847,145.6967,145.4582,145.4847,22619.0
2017-07-13 14:30:00,164.75,165.1,164.75,165.02,64809.0,145.4847,145.7938,145.4847,145.7232,64809.0
2017-07-13 15:00:00,165.02,165.05,164.77,164.93,84481.0,145.7232,145.7496,145.5024,145.6437,84481.0
2017-07-13 15:30:00,164.91,165.12,164.76,164.85,122483.0,145.626,145.8115,145.4936,145.573,122483.0
2017-07-14 09:30:00,165.22,165.44,164.56,164.66,38076.0,145.8998,146.094,145.3169,145.4052,38076.0
2017-07-14 10:00:00,164.61,165.28,164.37,165.05,51766.0,145.3611,145.9527,145.1492,145.7496,51766.0
2017-07-14 10:30:00,165.05,165.29,164.71,164.86,42570.0,145.7496,145.9616,145.4494,145.5819,42570.0
2017-07-14 11:00:00,164.8,164.84,164.21,164.54,52814.0,145.5289,145.5642,145.0079,145.2993,52814.0
2017-07-14 11:30:00,164.57,164.92,164.5,164.56,21456.0,145.3258,145.6348,145.264,145.3169,21456.0
2017-07-14 12:00:00,164.64,164.92,164.6,164.85,24170.0,145.3876,145.6348,145.3523,145.573,24170.0
2017-07-14 12:30:00,164.9,165.03,164.71,164.94,26116.0,145.6172,145.732,145.4494,145.6525,26116.0
2017-07-14 13:00:00,164.94,165.08,164.88,164.98,16959.0,145.6525,145.7761,145.5995,145.6878,16959.0
2017-07-14 13:30:00,165.02,165.05,164.77,165.0,15350.0,145.7232,145.7496,145.5024,145.7055,15350.0
2017-07-14 14:00:00,165.05,165.33,164.95,165.3,36266.0,145.7496,145.9969,145.6613,145.9704,36266.0
2017-07-14 14:30:00,165.26,165.46,165.04,165.07,27303.0,145.9351,146.1117,145.7408,145.7673,27303.0
2017-07-14 15:00:00,165.19,165.37,165.1,165.23,28000.0,145.8733,146.0322,145.7938,145.9086,28000.0
2017-07-14 15:30:00,165.28,165.44,164.92,165.04,82221.0,145.9527,146.094,145.6348,145.7408,82221.0
2017-07-17 09:30:00,164.96,166.59,164.67,166.29,78553.0,145.6702,147.1096,145.4141,146.8446,78553.0
2017-07-17 10:00:00,166.28,166.4,165.25,165.58,36371.0,146.8358,146.9418,145.9263,146.2177,36371.0
2017-07-17 10:30:00,165.66,166.18,165.42,166.1,52464.0,146.2883,146.7475,146.0764,146.6769,52464.0
2017-07-17 11:00:00,166.12,166.15,165.77,165.88,36968.0,146.6945,146.721,146.3854,146.4826,36968.0
2017-07-17 11:30:00,165.88,165.92,165.54,165.92,35073.0,146.4826,146.5179,146.1823,146.5179,35073.0
2017-07-17 12:00:00,165.92,166.19,165.88,166.16,30701.0,146.5179,146.7563,146.4826,146.7298,30701.0
2017-07-17 12:30:00,166.14,166.22,166.0,166.21,12902.0,146.7122,146.7828,146.5886,146.774,12902.0
2017-07-17 13:00:00,166.23,166.47,166.19,166.28,21572.0,146.7917,147.0036,146.7563,146.8358,21572.0
2017-07-17 13:30:00,166.29,166.65,166.25,166.56,32603.0,146.8446,147.1625,146.8093,147.0831,32603.0
2017-07-17 14:00:00,166.62,166.84,166.51,166.82,26788.0,147.1361,147.3303,147.0389,147.3127,26788.0
2017-07-17 14:30:00,166.82,166.82,166.31,166.6,35128.0,147.3127,147.3127,146.8623,147.1184,35128.0
2017-07-17 15:00:00,166.61,166.65,166.17,166.22,37254.0,147.1272,147.1625,146.7387,146.7828,37254.0
2017-07-17 15:30:00,166.24,166.41,165.96,165.97,115803.0,146.8005,146.9506,146.5532,146.5621,115803.0
2017-07-18 09:30:00,165.68,166.05,164.91,165.51,46731.0,146.306,146.6327,145.626,146.1559,46731.0
2017-07-18 10:00:00,165.47,165.75,165.27,165.43,20358.0,146.1205,146.3678,145.9439,146.0852,20358.0
2017-07-18 10:30:00,165.37,165.37,164.39,165.1,47273.0,146.0322,146.0322,145.1668,145.7938,47273.0
2017-07-18 11:00:00,165.29,165.29,164.81,165.16,21957.0,145.9616,145.9616,145.5377,145.8468,21957.0
2017-07-18 11:30:00,165.14,165.31,164.91,165.01,24493.0,145.8291,145.9792,145.626,145.7143,24493.0
2017-07-18 12:00:00,164.97,165.17,164.83,164.92,24645.0,145.679,145.8556,145.5554,145.6348,24645.0
2017-07-18 12:30:00,164.91,165.02,164.66,164.77,14349.0,145.626,145.7232,145.4052,145.5024,14349.0
2017-07-18 13:00:00,164.79,164.94,164.64,164.72,13600.0,145.52,145.6525,145.3876,145.4582,13600.0
2017-07-18 13:30:00,164.73,164.98,164.73,164.98,8097.0,145.4671,145.6878,145.4671,145.6878,8097.0
2017-07-18 14:00:00,164.97,165.07,164.9,165.02,22524.0,145.679,145.7673,145.6172,145.7232,22524.0
2017-07-18 14:30:00,165.02,165.11,164.9,165.0,24472.0,145.7232,145.8026,145.6172,145.7055,24472.0
2017-07-18 15:00:00,164.98,165.12,164.81,165.09,23927.0,145.6878,145.8115,145.5377,145.785,23927.0
2017-07-18 15:30:00,165.07,165.34,165.04,165.26,71238.0,145.7673,146.0057,145.7408,145.9351,71238.0
2017-07-19 09:30:00,166.06,166.06,164.46,164.97,71841.0,146.6415,146.6415,145.2286,145.679,71841.0
2017-07-19 10:00:00,165.03,165.22,164.6,164.71,38867.0,145.732,145.8998,145.3523,145.4494,38867.0
2017-07-19 10:30:00,164.77,165.51,164.71,165.5,18202.0,145.5024,146.1559,145.4494,146.147,18202.0
2017-07-19 11:00:00,165.56,165.63,165.28,165.47,15818.0,146.2,146.2618,145.9527,146.1205,15818.0
2017-07-19 11:30:00,165.51,165.74,165.41,165.6,19655.0,146.1559,146.359,146.0675,146.2353,19655.0
2017-07-19 12:00:00,165.59,166.07,165.55,165.9,16892.0,146.2265,146.6504,146.1912,146.5002,16892.0
2017-07-19 12:30:00,165.93,166.11,165.86,166.02,10484.0,146.5267,146.6857,146.4649,146.6062,10484.0
2017-07-19 13:00:00,166.1,166.33,166.02,166.22,14583.0,146.6769,146.88,146.6062,146.7828,14583.0
2017-07-19 13:30:00,166.28,166.38,166.06,166.21,18575.0,146.8358,146.9241,146.6415,146.774,18575.0
2017-07-19 14:00:00,166.22,166.38,166.1,166.2,24994.0,146.7828,146.9241,146.6769,146.7652,24994.0
2017-07-19 14:30:00,166.23,166.7,166.23,166.58,14884.0,146.7917,147.2067,146.7917,147.1007,14884.0
2017-07-19 15:00:00,166.57,166.85,166.57,166.82,18520.0,147.0919,147.3392,147.0919,147.3127,18520.0
2017-07-19 15:30:00,166.83,166.85,166.47,166.75,67297.0,147.3215,147.3392,147.0036,147.2509,67297.0
2017-07-20 09:30:00,166.76,167.12,165.87,166.74,46823.0,147.2597,147.5776,146.4738,147.242,46823.0
2017-07-20 10:00:00,166.67,166.89,166.34,166.68,19033.0,147.1802,147.3745,146.8888,147.189,19033.0
2017-07-20 10:30:00,166.66,166.66,165.9,166.38,38158.0,147.1714,147.1714,146.5002,146.9241,38158.0
2017-07-20 11:00:00,166.36,166.79,166.04,166.12,27770.0,146.9065,147.2862,146.6239,146.6945,27770.0
2017-07-20 11:30:00,166.15,166.25,165.86,166.2,21847.0,146.721,146.8093,146.4649,146.7652,21847.0
2017-07-20 12:00:00,166.2,166.41,166.16,166.27,35651.0,146.7652,146.9506,146.7298,146.827,35651.0
2017-07-20 12:30:00,166.27,166.34,166.11,166.3,12325.0,146.827,146.8888,146.6857,146.8535,12325.0
2017-07-20 13:00:00,166.33,166.59,166.31,166.58,25412.0,146.88,147.1096,146.8623,147.1007,25412.0
2017-07-20 13:30:00,166.59,166.67,166.26,166.3,19068.0,147.1096,147.1802,146.8182,146.8535,19068.0
2017-07-20 14:00:00,166.31,166.42,165.99,166.02,20383.0,146.8623,146.9594,146.5797,146.6062,20383.0
2017-07-20 14:30:00,166.02,166.24,165.92,166.2,33308.0,146.6062,146.8005,146.5179,146.7652,33308.0
2017-07-20 15:00:00,166.19,166.19,165.83,165.93,32666.0,146.7563,146.7563,146.4384,146.5267,32666.0
2017-07-20 15:30:00,165.91,166.03,165.72,165.9,103020.0,146.5091,146.615,146.3413,146.5002,103020.0
2017-07-21 09:30:00,164.92,165.09,162.94,163.3,139191.0,145.6348,145.785,143.8864,144.2043,139191.0
2017-07-21 10:00:00,163.29,163.39,162.61,163.15,98178.0,144.1955,144.2838,143.595,144.0718,98178.0
2017-07-21 10:30:00,163.19,163.36,162.56,162.72,76557.0,144.1071,144.2573,143.5508,143.6921,76557.0
2017-07-21 11:00:00,162.71,163.51,162.66,163.26,95139.0,143.6833,144.3897,143.6391,144.169,95139.0
2017-07-21 11:30:00,163.28,164.06,163.27,163.89,29000.0,144.1866,144.8754,144.1778,144.7253,29000.0
2017-07-21 12:00:00,163.91,164.24,163.82,164.12,15219.0,144.743,145.0344,144.6635,144.9284,15219.0
2017-07-21 12:30:00,164.1,164.48,164.08,164.39,25684.0,144.9107,145.2463,144.8931,145.1668,25684.0
2017-07-21 13:00:00,164.4,164.48,164.08,164.19,25772.0,145.1757,145.2463,144.8931,144.9902,25772.0
2017-07-21 13:30:00,164.23,164.23,163.71,163.75,40491.0,145.0255,145.0255,144.5663,144.6017,40491.0
2017-07-21 14:00:00,163.79,164.37,163.63,164.3,47081.0,144.637,145.1492,144.4957,145.0873,47081.0
2017-07-21 14:30:00,164.34,164.45,164.09,164.28,31399.0,145.1227,145.2198,144.9019,145.0697,31399.0
2017-07-21 15:00:00,164.32,164.59,164.27,164.42,35523.0,145.105,145.3434,145.0609,145.1933,35523.0
2017-07-21 15:30:00,164.41,164.59,164.32,164.53,108575.0,145.1845,145.3434,145.105,145.2905,108575.0
2017-07-24 09:30:00,164.55,164.9,163.63,163.7,32029.0,145.3081,145.6172,144.4957,144.5575,32029.0
2017-07-24 10:00:00,163.56,163.6,162.47,162.53,86591.0,144.4339,144.4692,143.4713,143.5243,86591.0
2017-07-24 10:30:00,162.54,163.76,162.43,163.24,36151.0,143.5332,144.6105,143.436,144.1513,36151.0
2017-07-24 11:00:00,163.27,163.77,163.19,163.7,26170.0,144.1778,144.6193,144.1071,144.5575,26170.0
2017-07-24 11:30:00,163.66,164.37,163.59,164.26,50970.0,144.5222,145.1492,144.4604,145.052,50970.0
2017-07-24 12:00:00,164.31,164.33,164.03,164.27,23774.0,145.0962,145.1138,144.8489,145.0609,23774.0
2017-07-24 12:30:00,164.23,164.4,164.14,164.36,18170.0,145.0255,145.1757,144.9461,145.1403,18170.0
2017-07-24 13:00:00,164.34,164.4,164.14,164.2,18770.0,145.1227,145.1757,144.9461,144.999,18770.0
2017-07-24 13:30:00,164.15,164.34,164.13,164.22,15217.0,144.9549,145.1227,144.9372,145.0167,15217.0
2017-07-24 14:00:00,164.2,164.67,164.2,164.6,22699.0,144.999,145.4141,144.999,145.3523,22699.0
2017-07-24 14:30:00,164.56,164.82,164.56,164.66,50466.0,145.3169,145.5465,145.3169,145.4052,50466.0
2017-07-24 15:00:00,164.66,164.74,164.36,164.52,31663.0,145.4052,145.4759,145.1403,145.2816,31663.0
2017-07-24 15:30:00,164.52,164.59,164.28,164.49,102597.0,145.2816,145.3434,145.0697,145.2551,102597.0
2017-07-25 09:30:00,166.02,167.5,165.81,165.93,148786.0,146.6062,147.9131,146.4208,146.5267,148786.0
2017-07-25 10:00:00,165.81,165.83,163.76,164.19,90985.0,146.4208,146.4384,144.6105,144.9902,90985.0
2017-07-25 10:30:00,164.17,165.27,164.11,164.93,55669.0,144.9725,145.9439,144.9196,145.6437,55669.0
2017-07-25 11:00:00,165.0,165.63,164.75,165.5,122068.0,145.7055,146.2618,145.4847,146.147,122068.0
2017-07-25 11:30:00,165.47,165.63,164.99,165.45,34464.0,146.1205,146.2618,145.6967,146.1029,34464.0
2017-07-25 12:00:00,165.48,165.82,165.48,165.65,25150.0,146.1294,146.4296,146.1294,146.2795,25150.0
2017-07-25 12:30:00,165.66,165.71,165.52,165.66,37407.0,146.2883,146.3325,146.1647,146.2883,37407.0
2017-07-25 13:00:00,165.63,165.77,165.48,165.61,24261.0,146.2618,146.3854,146.1294,146.2442,24261.0
2017-07-25 13:30:00,165.59,165.69,165.48,165.52,14837.0,146.2265,146.3148,146.1294,146.1647,14837.0
2017-07-25 14:00:00,165.51,165.79,165.47,165.74,27902.0,146.1559,146.4031,146.1205,146.359,27902.0
2017-07-25 14:30:00,165.74,166.09,165.74,166.07,49149.0,146.359,146.668,146.359,146.6504,49149.0
2017-07-25 15:00:00,166.07,166.21,165.73,165.83,93816.0,146.6504,146.774,146.3501,146.4384,93816.0
2017-07-25 15:30:00,165.82,166.08,165.77,165.98,127207.0,146.4296,146.6592,146.3854,146.5709,127207.0
2017-07-26 09:30:00,165.67,165.82,163.55,163.8,83777.0,146.2971,146.4296,144.425,144.6458,83777.0
2017-07-26 10:00:00,163.83,164.31,163.27,164.31,41549.0,144.6723,145.0962,144.1778,145.0962,41549.0
2017-07-26 10:30:00,164.16,164.41,163.78,163.99,31432.0,144.9637,145.1845,144.6282,144.8136,31432.0
2017-07-26 11:00:00,164.02,164.25,163.84,164.2,28919.0,144.8401,145.0432,144.6811,144.999,28919.0
2017-07-26 11:30:00,164.22,164.47,164.19,164.32,19097.0,145.0167,145.2375,144.9902,145.105,19097.0
2017-07-26 12:00:00,164.29,164.63,164.17,164.57,19604.0,145.0785,145.3788,144.9725,145.3258,19604.0
2017-07-26 12:30:00,164.52,165.01,164.44,164.53,42685.0,145.2816,145.7143,145.211,145.2905,42685.0
2017-07-26 13:00:00,164.44,164.45,164.11,164.14,19637.0,145.211,145.2198,144.9196,144.9461,19637.0
2017-07-26 13:30:00,164.14,164.36,164.07,164.3,18239.0,144.9461,145.1403,144.8842,145.0873,18239.0
2017-07-26 14:00:00,164.29,165.23,164.29,164.91,37029.0,145.0785,145.9086,145.0785,145.626,37029.0
2017-07-26 14:30:00,164.87,165.0,164.59,164.64,28525.0,145.5907,145.7055,145.3434,145.3876,28525.0
2017-07-26 15:00:00,164.62,165.41,164.44,165.38,68577.0,145.3699,146.0675,145.211,146.0411,68577.0
2017-07-26 15:30:00,165.37,165.38,164.53,164.66,151290.0,146.0322,146.0411,145.2905,145.4052,151290.0
2017-07-27 09:30:00,165.04,166.0,164.66,165.5,46311.0,145.7408,146.5886,145.4052,146.147,46311.0
2017-07-27 10:00:00,165.48,165.48,164.97,165.24,37698.0,146.1294,146.1294,145.679,145.9174,37698.0
2017-07-27 10:30:00,165.19,165.19,164.5,165.01,19514.0,145.8733,145.8733,145.264,145.7143,19514.0
2017-07-27 11:00:00,164.98,164.98,164.48,164.69,19857.0,145.6878,145.6878,145.2463,145.4317,19857.0
2017-07-27 11:30:00,164.71,164.84,164.65,164.8,24204.0,145.4494,145.5642,145.3964,145.5289,24204.0
2017-07-27 12:00:00,164.73,165.12,164.71,165.03,15704.0,145.4671,145.8115,145.4494,145.732,15704.0
2017-07-27 12:30:00,165.12,165.19,164.54,164.63,29079.0,145.8115,145.8733,145.2993,145.3788,29079.0
2017-07-27 13:00:00,164.61,164.78,164.24,164.29,24812.0,145.3611,145.5112,145.0344,145.0785,24812.0
2017-07-27 13:30:00,164.35,164.77,164.1,164.53,27579.0,145.1315,145.5024,144.9107,145.2905,27579.0
2017-07-27 14:00:00,164.55,164.87,164.44,164.69,14936.0,145.3081,145.5907,145.211,145.4317,14936.0
2017-07-27 14:30:00,164.69,164.81,164.38,164.69,40345.0,145.4317,145.5377,145.158,145.4317,40345.0
2017-07-27 15:00:00,164.7,164.72,164.24,164.6,101651.0,145.4406,145.4582,145.0344,145.3523,101651.0
2017-07-27 15:30:00,164.58,164.92,163.68,164.09,315055.0,145.3346,145.6348,144.5398,144.9019,315055.0
2017-07-28 09:30:00,163.87,164.17,163.24,163.34,52446.0,144.7076,144.9725,144.1513,144.2396,52446.0
2017-07-28 10:00:00,163.3,164.06,163.29,164.02,45430.0,144.2043,144.8754,144.1955,144.8401,45430.0
2017-07-28 10:30:00,164.03,164.42,163.89,164.28,29315.0,144.8489,145.1933,144.7253,145.0697,29315.0
2017-07-28 11:00:00,164.27,164.44,163.83,163.83,27018.0,145.0609,145.211,144.6723,144.6723,27018.0
2017-07-28 11:30:00,163.84,164.2,163.77,163.97,36618.0,144.6811,144.999,144.6193,144.7959,36618.0
2017-07-28 12:00:00,164.05,164.41,164.01,164.29,31117.0,144.8666,145.1845,144.8313,145.0785,31117.0
2017-07-28 12:30:00,164.3,164.33,163.96,164.22,14443.0,145.0873,145.1138,144.7871,145.0167,14443.0
2017-07-28 13:00:00,164.21,164.31,164.11,164.31,14667.0,145.0079,145.0962,144.9196,145.0962,14667.0
2017-07-28 13:30:00,164.36,164.97,164.3,164.85,17886.0,145.1403,145.679,145.0873,145.573,17886.0
2017-07-28 14:00:00,164.85,165.27,164.82,165.27,13523.0,145.573,145.9439,145.5465,145.9439,13523.0
2017-07-28 14:30:00,165.24,165.49,164.94,165.42,25212.0,145.9174,146.1382,145.6525,146.0764,25212.0
2017-07-28 15:00:00,165.36,165.44,165.06,165.06,39900.0,146.0234,146.094,145.7585,145.7585,39900.0
2017-07-28 15:30:00,165.09,165.3,164.82,164.83,128288.0,145.785,145.9704,145.5465,145.5554,128288.0
2017-07-31 09:30:00,165.72,166.5,164.91,165.71,29736.0,146.3413,147.0301,145.626,146.3325,29736.0
2017-07-31 10:00:00,165.86,165.89,165.45,165.77,20606.0,146.4649,146.4914,146.1029,146.3854,20606.0
2017-07-31 10:30:00,165.79,165.85,165.31,165.34,32392.0,146.4031,146.4561,145.9792,146.0057,32392.0
2017-07-31 11:00:00,165.38,165.48,165.2,165.21,32289.0,146.0411,146.1294,145.8821,145.8909,32289.0
2017-07-31 11:30:00,165.24,165.44,165.06,165.32,26461.0,145.9174,146.094,145.7585,145.9881,26461.0
2017-07-31 12:00:00,165.27,165.3,165.06,165.2,22940.0,145.9439,145.9704,145.7585,145.8821,22940.0
2017-07-31 12:30:00,165.21,165.44,165.15,165.35,18986.0,145.8909,146.094,145.838,146.0146,18986.0
2017-07-31 13:00:00,165.38,165.53,165.32,165.42,19735.0,146.0411,146.1735,145.9881,146.0764,19735.0
2017-07-31 13:30:00,165.47,165.52,165.36,165.41,67687.0,146.1205,146.1647,146.0234,146.0675,67687.0
2017-07-31 14:00:00,165.38,165.72,165.28,165.72,41551.0,146.0411,146.3413,145.9527,146.3413,41551.0
2017-07-31 14:30:00,165.67,165.91,165.66,165.81,24646.0,146.2971,146.5091,146.2883,146.4208,24646.0
2017-07-31 15:00:00,165.8,166.32,165.75,166.25,48290.0,146.4119,146.8711,146.3678,146.8093,48290.0
2017-07-31 15:30:00,166.25,166.48,165.92,166.0,111818.0,146.8093,147.0124,146.5179,146.5886,111818.0
2017-08-01 09:30:00,166.12,166.94,163.56,163.8,98065.0,146.6945,147.4186,144.4339,144.6458,98065.0
2017-08-01 10:00:00,163.63,164.08,163.08,163.36,57448.0,144.4957,144.8931,144.01,144.2573,57448.0
2017-08-01 10:30:00,163.44,163.77,163.02,163.05,83992.0,144.3279,144.6193,143.957,143.9835,83992.0
2017-08-01 11:00:00,163.04,163.54,162.93,163.25,92151.0,143.9747,144.4162,143.8775,144.1601,92151.0
2017-08-01 11:30:00,163.26,164.59,163.26,164.13,46469.0,144.169,145.3434,144.169,144.9372,46469.0
2017-08-01 12:00:00,164.19,164.48,163.83,164.48,41076.0,144.9902,145.2463,144.6723,145.2463,41076.0
2017-08-01 12:30:00,164.46,164.49,164.08,164.09,36779.0,145.2286,145.2551,144.8931,144.9019,36779.0
2017-08-01 13:00:00,164.09,164.23,164.02,164.07,27000.0,144.9019,145.0255,144.8401,144.8842,27000.0
2017-08-01 13:30:00,164.06,164.07,163.63,163.68,36168.0,144.8754,144.8842,144.4957,144.5398,36168.0
2017-08-01 14:00:00,163.68,163.76,162.96,163.03,58617.0,144.5398,144.6105,143.904,143.9659,58617.0
2017-08-01 14:30:00,163.0,163.51,162.97,163.5,49238.0,143.9394,144.3897,143.9129,144.3809,49238.0
2017-08-01 15:00:00,163.52,163.9,163.28,163.82,55345.0,144.3986,144.7341,144.1866,144.6635,55345.0
2017-08-01 15:30:00,163.84,164.55,163.65,164.45,162483.0,144.6811,145.3081,144.5134,145.2198,162483.0
2017-08-02 09:30:00,163.99,165.31,163.79,164.72,50719.0,144.8136,145.9792,144.637,145.4582,50719.0
2017-08-02 10:00:00,164.72,164.94,163.84,164.0,58971.0,145.4582,145.6525,144.6811,144.8224,58971.0
2017-08-02 10:30:00,164.0,164.0,163.53,163.66,78552.0,144.8224,144.8224,144.4074,144.5222,78552.0
2017-08-02 11:00:00,163.69,163.77,163.29,163.61,64629.0,144.5487,144.6193,144.1955,144.478,64629.0
2017-08-02 11:30:00,163.56,163.72,163.25,163.27,58489.0,144.4339,144.5752,144.1601,144.1778,58489.0
2017-08-02 12:00:00,163.27,163.81,163.16,163.16,57295.0,144.1778,144.6546,144.0807,144.0807,57295.0
2017-08-02 12:30:00,163.16,163.34,162.87,163.34,43330.0,144.0807,144.2396,143.8246,144.2396,43330.0
2017-08-02 13:00:00,163.35,163.35,163.07,163.11,67401.0,144.2484,144.2484,144.0012,144.0365,67401.0
2017-08-02 13:30:00,163.17,163.35,163.11,163.34,97507.0,144.0895,144.2484,144.0365,144.2396,97507.0
2017-08-02 14:00:00,163.35,163.35,163.06,163.08,91603.0,144.2484,144.2484,143.9923,144.01,91603.0
2017-08-02 14:30:00,163.08,164.55,163.07,164.4,96728.0,144.01,145.3081,144.0012,145.1757,96728.0
2017-08-02 15:00:00,164.42,164.42,163.77,163.88,52822.0,145.1933,145.1933,144.6193,144.7165,52822.0
2017-08-02 15:30:00,163.86,164.2,163.65,163.91,210157.0,144.6988,144.999,144.5134,144.743,210157.0
2017-08-03 09:30:00,161.9,166.71,160.74,165.29,197004.0,142.968,147.2155,141.9436,145.9616,197004.0
2017-08-03 10:00:00,165.61,165.61,163.27,163.84,56591.0,146.2442,146.2442,144.1778,144.6811,56591.0
2017-08-03 10:30:00,163.58,164.35,162.56,163.55,74990.0,144.4515,145.1315,143.5508,144.425,74990.0
2017-08-03 11:00:00,163.6,164.81,163.19,164.0,88578.0,144.4692,145.5377,144.1071,144.8224,88578.0
2017-08-03 11:30:00,164.01,164.01,162.55,163.24,76722.0,144.8313,144.8313,143.542,144.1513,76722.0
2017-08-03 12:00:00,163.27,163.34,162.3,163.04,84866.0,144.1778,144.2396,143.3212,143.9747,84866.0
2017-08-03 12:30:00,162.95,163.41,162.85,162.85,63527.0,143.8952,144.3014,143.8069,143.8069,63527.0
2017-08-03 13:00:00,162.85,163.16,162.71,163.03,43518.0,143.8069,144.0807,143.6833,143.9659,43518.0
2017-08-03 13:30:00,163.04,163.56,162.92,163.55,26054.0,143.9747,144.4339,143.8687,144.425,26054.0
2017-08-03 14:00:00,163.57,164.34,163.48,164.34,32714.0,144.4427,145.1227,144.3632,145.1227,32714.0
2017-08-03 14:30:00,164.24,164.98,164.21,164.97,46473.0,145.0344,145.6878,145.0079,145.679,46473.0
2017-08-03 15:00:00,164.95,165.24,164.67,164.91,76051.0,145.6613,145.9174,145.4141,145.626,76051.0
2017-08-03 15:30:00,164.88,165.8,164.67,165.24,179544.0,145.5995,146.4119,145.4141,145.9174,179544.0
2017-08-04 09:30:00,166.13,166.13,164.92,165.03,31122.0,146.7034,146.7034,145.6348,145.732,31122.0
2017-08-04 10:00:00,165.02,165.32,164.47,165.32,85266.0,145.7232,145.9881,145.2375,145.9881,85266.0
2017-08-04 10:30:00,165.36,165.65,165.21,165.26,54875.0,146.0234,146.2795,145.8909,145.9351,54875.0
2017-08-04 11:00:00,165.31,165.39,164.73,164.75,48616.0,145.9792,146.0499,145.4671,145.4847,48616.0
2017-08-04 11:30:00,164.75,165.06,164.16,164.16,62121.0,145.4847,145.7585,144.9637,144.9637,62121.0
2017-08-04 12:00:00,164.26,164.39,163.69,164.04,37473.0,145.052,145.1668,144.5487,144.8577,37473.0
2017-08-04 12:30:00,164.07,164.23,163.64,163.72,38790.0,144.8842,145.0255,144.5045,144.5752,38790.0
2017-08-04 13:00:00,163.7,164.23,163.68,163.94,36070.0,144.5575,145.0255,144.5398,144.7694,36070.0
2017-08-04 13:30:00,164.03,164.12,163.76,164.08,25930.0,144.8489,144.9284,144.6105,144.8931,25930.0
2017-08-04 14:00:00,164.08,164.73,164.07,164.68,26851.0,144.8931,145.4671,144.8842,145.4229,26851.0
2017-08-04 14:30:00,164.63,164.79,164.59,164.78,29303.0,145.3788,145.52,145.3434,145.5112,29303.0
2017-08-04 15:00:00,164.78,164.78,164.31,164.31,37694.0,145.5112,145.5112,145.0962,145.0962,37694.0
2017-08-04 15:30:00,164.33,164.45,163.96,164.1,167238.0,145.1138,145.2198,144.7871,144.9107,167238.0
2017-08-07 09:30:00,163.79,163.96,163.0,163.4,61968.0,144.637,144.7871,143.9394,144.2926,61968.0
2017-08-07 10:00:00,163.39,163.46,162.68,162.94,67638.0,144.2838,144.3456,143.6568,143.8864,67638.0
2017-08-07 10:30:00,162.97,163.01,162.17,162.27,66396.0,143.9129,143.9482,143.2064,143.2947,66396.0
2017-08-07 11:00:00,162.28,162.75,162.04,162.61,61867.0,143.3036,143.7186,143.0916,143.595,61867.0
2017-08-07 11:30:00,162.69,163.0,162.59,162.78,43747.0,143.6656,143.9394,143.5773,143.7451,43747.0
2017-08-07 12:00:00,162.79,162.85,162.41,162.54,44631.0,143.7539,143.8069,143.4184,143.5332,44631.0
2017-08-07 12:30:00,162.49,162.6,162.38,162.51,25852.0,143.489,143.5861,143.3919,143.5067,25852.0
2017-08-07 13:00:00,162.5,162.51,162.0,162.12,51991.0,143.4978,143.5067,143.0563,143.1623,51991.0
2017-08-07 13:30:00,162.1,162.11,161.72,161.89,49621.0,143.1446,143.1534,142.809,142.9592,49621.0
2017-08-07 14:00:00,161.85,162.3,161.82,162.24,52630.0,142.9238,143.3212,142.8973,143.2682,52630.0
2017-08-07 14:30:00,162.24,162.37,161.99,162.03,67134.0,143.2682,143.383,143.0475,143.0828,67134.0
2017-08-07 15:00:00,162.01,162.56,161.91,162.48,99030.0,143.0651,143.5508,142.9768,143.4802,99030.0
2017-08-07 15:30:00,162.51,162.53,162.26,162.4,210375.0,143.5067,143.5243,143.2859,143.4095,210375.0
2017-08-08 09:30:00,162.08,162.81,161.7,162.27,36523.0,143.1269,143.7716,142.7914,143.2947,36523.0
2017-08-08 10:00:00,162.22,162.87,162.12,162.8,45378.0,143.2506,143.8246,143.1623,143.7628,45378.0
2017-08-08 10:30:00,162.91,163.11,162.7,162.93,134974.0,143.8599,144.0365,143.6744,143.8775,134974.0
2017-08-08 11:00:00,163.0,163.31,162.63,162.66,53828.0,143.9394,144.2131,143.6126,143.6391,53828.0
2017-08-08 11:30:00,162.69,162.83,162.37,162.44,45114.0,143.6656,143.7892,143.383,143.4448,45114.0
2017-08-08 12:00:00,162.44,162.65,161.95,162.02,49947.0,143.4448,143.6303,143.0121,143.074,49947.0
2017-08-08 12:30:00,162.04,162.21,161.64,161.78,57617.0,143.0916,143.2417,142.7384,142.862,57617.0
2017-08-08 13:00:00,161.77,162.16,161.77,161.77,20156.0,142.8532,143.1976,142.8532,142.8532,20156.0
2017-08-08 13:30:00,161.76,162.17,161.6,162.17,19725.0,142.8444,143.2064,142.7031,143.2064,19725.0
2017-08-08 14:00:00,162.17,162.48,161.77,162.36,23382.0,143.2064,143.4802,142.8532,143.3742,23382.0
2017-08-08 14:30:00,162.34,162.41,161.91,161.91,25948.0,143.3565,143.4184,142.9768,142.9768,25948.0
2017-08-08 15:00:00,161.99,162.02,161.23,161.35,39933.0,143.0475,143.074,142.3763,142.4823,39933.0
2017-08-08 15:30:00,161.36,161.66,161.04,161.55,128777.0,142.4911,142.7561,142.2086,142.6589,128777.0
2017-08-09 09:30:00,160.95,161.31,160.51,161.31,48908.0,142.1291,142.447,141.7405,142.447,48908.0
2017-08-09 10:00:00,161.34,161.34,160.39,160.65,37283.0,142.4735,142.4735,141.6346,141.8642,37283.0
2017-08-09 10:30:00,160.71,160.84,160.34,160.59,43236.0,141.9171,142.0319,141.5904,141.8112,43236.0
2017-08-09 11:00:00,160.57,161.14,160.54,160.73,39897.0,141.7935,142.2969,141.767,141.9348,39897.0
2017-08-09 11:30:00,160.75,161.41,160.62,161.41,22597.0,141.9525,142.5353,141.8377,142.5353,22597.0
2017-08-09 12:00:00,161.28,161.66,161.24,161.46,24632.0,142.4205,142.7561,142.3852,142.5794,24632.0
2017-08-09 12:30:00,161.46,161.56,161.25,161.25,20021.0,142.5794,142.6678,142.394,142.394,20021.0
2017-08-09 13:00:00,161.24,161.49,161.24,161.26,13458.0,142.3852,142.6059,142.3852,142.4028,13458.0
2017-08-09 13:30:00,161.3,161.37,160.96,161.11,16925.0,142.4382,142.5,142.1379,142.2704,16925.0
2017-08-09 14:00:00,161.05,161.14,160.69,160.85,44115.0,142.2174,142.2969,141.8995,142.0408,44115.0
2017-08-09 14:30:00,160.81,160.93,160.45,160.67,38176.0,142.0055,142.1114,141.6876,141.8818,38176.0
2017-08-09 15:00:00,160.72,161.07,160.72,160.9,33763.0,141.926,142.2351,141.926,142.0849,33763.0
2017-08-09 15:30:00,160.89,161.09,160.61,161.01,224286.0,142.0761,142.2527,141.8288,142.1821,224286.0
2017-08-10 09:30:00,160.15,160.26,158.25,158.25,105779.0,141.4226,141.5198,139.7448,139.7448,105779.0
2017-08-10 10:00:00,158.28,158.45,156.34,157.39,168711.0,139.7713,139.9214,138.0582,138.9854,168711.0
2017-08-10 10:30:00,157.39,157.54,156.67,157.05,88646.0,138.9854,139.1178,138.3496,138.6851,88646.0
2017-08-10 11:00:00,157.03,157.95,156.58,156.65,76413.0,138.6675,139.4799,138.2701,138.3319,76413.0
2017-08-10 11:30:00,156.58,157.45,156.53,157.24,98773.0,138.2701,139.0384,138.2259,138.8529,98773.0
2017-08-10 12:00:00,157.28,157.73,157.14,157.4,31822.0,138.8882,139.2856,138.7646,138.9942,31822.0
2017-08-10 12:30:00,157.36,157.39,156.85,157.13,31285.0,138.9589,138.9854,138.5085,138.7558,31285.0
2017-08-10 13:00:00,157.17,157.36,157.07,157.13,58138.0,138.7911,138.9589,138.7028,138.7558,58138.0
2017-08-10 13:30:00,157.1,157.14,156.67,156.78,39496.0,138.7293,138.7646,138.3496,138.4467,39496.0
2017-08-10 14:00:00,156.78,157.09,156.66,156.81,74240.0,138.4467,138.7205,138.3407,138.4732,74240.0
2017-08-10 14:30:00,156.86,157.23,156.81,157.01,69843.0,138.5174,138.8441,138.4732,138.6498,69843.0
2017-08-10 15:00:00,156.99,157.15,156.3,156.42,88405.0,138.6322,138.7734,138.0228,138.1288,88405.0
2017-08-10 15:30:00,156.44,156.49,155.58,155.74,285367.0,138.1465,138.1906,137.387,137.5283,285367.0
2017-08-11 09:30:00,155.61,157.1,155.04,156.84,63810.0,137.4135,138.7293,136.9102,138.4997,63810.0
2017-08-11 10:00:00,156.77,157.35,156.77,157.17,64445.0,138.4379,138.9501,138.4379,138.7911,64445.0
2017-08-11 10:30:00,157.23,157.95,157.05,157.89,66610.0,138.8441,139.4799,138.6851,139.4269,66610.0
2017-08-11 11:00:00,157.79,157.85,157.13,157.26,116943.0,139.3386,139.3916,138.7558,138.8706,116943.0
2017-08-11 11:30:00,157.26,157.82,157.26,157.69,54257.0,138.8706,139.3651,138.8706,139.2503,54257.0
2017-08-11 12:00:00,157.69,157.85,157.25,157.34,49445.0,139.2503,139.3916,138.8617,138.9412,49445.0
2017-08-11 12:30:00,157.31,157.54,157.21,157.21,21342.0,138.9147,139.1178,138.8264,138.8264,21342.0
2017-08-11 13:00:00,157.22,157.74,157.22,157.63,37120.0,138.8353,139.2944,138.8353,139.1973,37120.0
2017-08-11 13:30:00,157.63,157.7,157.39,157.65,23716.0,139.1973,139.2591,138.9854,139.215,23716.0
2017-08-11 14:00:00,157.6,157.61,157.0,157.0,49550.0,139.1708,139.1797,138.641,138.641,49550.0
2017-08-11 14:30:00,157.06,157.35,156.77,156.97,48410.0,138.694,138.9501,138.4379,138.6145,48410.0
2017-08-11 15:00:00,156.99,157.25,156.79,157.01,39130.0,138.6322,138.8617,138.4555,138.6498,39130.0
2017-08-11 15:30:00,157.01,157.24,156.87,156.93,147208.0,138.6498,138.8529,138.5262,138.5792,147208.0
2017-08-14 09:30:00,158.0,158.85,158.0,158.67,174512.0,139.524,140.2746,139.524,140.1157,174512.0
2017-08-14 10:00:00,158.65,158.79,157.91,158.26,43242.0,140.098,140.2217,139.4446,139.7536,43242.0
2017-08-14 10:30:00,158.23,158.89,158.22,158.75,26395.0,139.7272,140.31,139.7183,140.1863,26395.0
2017-08-14 11:00:00,158.81,159.03,158.57,158.8,26195.0,140.2393,140.4336,140.0274,140.2305,26195.0
2017-08-14 11:30:00,158.84,159.3,158.84,159.09,20312.0,140.2658,140.672,140.2658,140.4866,20312.0
2017-08-14 12:00:00,159.12,159.32,159.06,159.07,14495.0,140.5131,140.6897,140.4601,140.4689,14495.0
2017-08-14 12:30:00,159.08,159.24,158.87,158.96,21488.0,140.4778,140.619,140.2923,140.3718,21488.0
2017-08-14 13:00:00,158.98,159.06,158.91,158.92,8413.0,140.3894,140.4601,140.3276,140.3365,8413.0
2017-08-14 13:30:00,158.88,158.92,158.8,158.87,15092.0,140.3011,140.3365,140.2305,140.2923,15092.0
2017-08-14 14:00:00,158.87,158.95,158.62,158.78,24031.0,140.2923,140.363,140.0715,140.2128,24031.0
2017-08-14 14:30:00,158.77,158.77,158.41,158.52,27345.0,140.204,140.204,139.8861,139.9832,27345.0
2017-08-14 15:00:00,158.51,158.66,158.42,158.65,34568.0,139.9744,140.1069,139.8949,140.098,34568.0
2017-08-14 15:30:00,158.66,158.69,158.19,158.26,104062.0,140.1069,140.1334,139.6918,139.7536,104062.0
2017-08-15 09:30:00,158.5,158.99,158.17,158.94,39870.0,139.9656,140.3983,139.6742,140.3541,39870.0
2017-08-15 10:00:00,158.95,158.99,158.03,158.31,36650.0,140.363,140.3983,139.5505,139.7978,36650.0
2017-08-15 10:30:00,158.36,158.36,157.82,157.86,85722.0,139.8419,139.8419,139.3651,139.4004,85722.0
2017-08-15 11:00:00,157.94,158.55,157.84,158.33,53308.0,139.4711,140.0097,139.3828,139.8155,53308.0
2017-08-15 11:30:00,158.29,158.59,158.2,158.3,32516.0,139.7801,140.0451,139.7007,139.789,32516.0
2017-08-15 12:00:00,158.3,158.31,158.14,158.22,24361.0,139.789,139.7978,139.6477,139.7183,24361.0
2017-08-15 12:30:00,158.17,158.3,158.05,158.1,20341.0,139.6742,139.789,139.5682,139.6124,20341.0
2017-08-15 13:00:00,158.07,158.25,157.86,158.01,45432.0,139.5859,139.7448,139.4004,139.5329,45432.0
2017-08-15 13:30:00,158.01,158.05,157.74,157.76,17938.0,139.5329,139.5682,139.2944,139.3121,17938.0
2017-08-15 14:00:00,157.76,158.32,157.76,158.14,52464.0,139.3121,139.8066,139.3121,139.6477,52464.0
2017-08-15 14:30:00,158.17,158.31,158.12,158.26,45962.0,139.6742,139.7978,139.63,139.7536,45962.0
2017-08-15 15:00:00,158.24,158.42,158.13,158.2,29040.0,139.736,139.8949,139.6388,139.7007,29040.0
2017-08-15 15:30:00,158.2,158.31,158.16,158.19,105901.0,139.7007,139.7978,139.6653,139.6918,105901.0
2017-08-16 09:30:00,158.58,159.09,158.45,158.55,35814.0,140.0362,140.4866,139.9214,140.0097,35814.0
2017-08-16 10:00:00,158.71,159.11,158.65,159.03,25084.0,140.151,140.5042,140.098,140.4336,25084.0
2017-08-16 10:30:00,159.08,159.23,158.82,159.09,40818.0,140.4778,140.6102,140.2482,140.4866,40818.0
2017-08-16 11:00:00,159.02,159.11,158.85,159.07,36945.0,140.4248,140.5042,140.2746,140.4689,36945.0
2017-08-16 11:30:00,159.1,159.37,159.04,159.14,28234.0,140.4954,140.7338,140.4424,140.5307,28234.0
2017-08-16 12:00:00,159.11,159.43,159.09,159.34,21940.0,140.5042,140.7868,140.4866,140.7074,21940.0
2017-08-16 12:30:00,159.33,159.42,159.11,159.17,12065.0,140.6985,140.778,140.5042,140.5572,12065.0
2017-08-16 13:00:00,159.09,159.17,158.63,158.73,18629.0,140.4866,140.5572,140.0804,140.1687,18629.0
2017-08-16 13:30:00,158.89,159.02,158.69,158.87,14805.0,140.31,140.4248,140.1334,140.2923,14805.0
2017-08-16 14:00:00,158.87,159.03,158.49,158.63,29865.0,140.2923,140.4336,139.9567,140.0804,29865.0
2017-08-16 14:30:00,158.49,159.06,158.48,158.95,41554.0,139.9567,140.4601,139.9479,140.363,41554.0
2017-08-16 15:00:00,158.98,159.04,158.78,158.9,27769.0,140.3894,140.4424,140.2128,140.3188,27769.0
2017-08-16 15:30:00,158.91,158.98,158.65,158.81,87812.0,140.3276,140.3894,140.098,140.2393,87812.0
2017-08-17 09:30:00,158.36,159.18,157.8,159.15,42957.0,139.8419,140.5661,139.3474,140.5396,42957.0
2017-08-17 10:00:00,159.15,159.15,157.82,157.99,51642.0,140.5396,140.5396,139.3651,139.5152,51642.0
2017-08-17 10:30:00,158.03,158.49,157.75,158.06,41724.0,139.5505,139.9567,139.3033,139.577,41724.0
2017-08-17 11:00:00,158.14,158.58,157.95,157.95,34493.0,139.6477,140.0362,139.4799,139.4799,34493.0
2017-08-17 11:30:00,158.0,158.26,157.81,157.84,60655.0,139.524,139.7536,139.3563,139.3828,60655.0
2017-08-17 12:00:00,157.82,158.04,157.5,157.63,30183.0,139.3651,139.5594,139.0825,139.1973,30183.0
2017-08-17 12:30:00,157.59,157.72,157.09,157.09,32672.0,139.162,139.2768,138.7205,138.7205,32672.0
2017-08-17 13:00:00,157.07,157.46,156.87,157.32,28306.0,138.7028,139.0472,138.5262,138.9236,28306.0
2017-08-17 13:30:00,157.35,157.52,156.78,156.97,47261.0,138.9501,139.1002,138.4467,138.6145,47261.0
2017-08-17 14:00:00,156.98,157.11,156.66,156.88,42109.0,138.6233,138.7381,138.3407,138.535,42109.0
2017-08-17 14:30:00,156.87,156.9,156.58,156.75,45651.0,138.5262,138.5527,138.2701,138.4202,45651.0
2017-08-17 15:00:00,156.75,156.77,155.97,156.03,75198.0,138.4202,138.4379,137.7314,137.7844,75198.0
2017-08-17 15:30:00,156.02,156.22,155.67,155.72,138449.0,137.7756,137.9522,137.4665,137.5107,138449.0
2017-08-18 09:30:00,154.79,155.75,153.65,154.49,145988.0,136.6894,137.5372,135.6827,136.4245,145988.0
2017-08-18 10:00:00,154.58,155.35,154.51,154.97,61050.0,136.504,137.1839,136.4422,136.8484,61050.0
2017-08-18 10:30:00,155.03,155.69,154.8,155.62,58032.0,136.9013,137.4842,136.6982,137.4224,58032.0
2017-08-18 11:00:00,155.63,156.24,155.5,156.21,39840.0,137.4312,137.9699,137.3164,137.9434,39840.0
2017-08-18 11:30:00,156.15,156.56,155.98,156.36,27499.0,137.8904,138.2524,137.7403,138.0758,27499.0
2017-08-18 12:00:00,156.27,156.32,155.24,155.56,57301.0,137.9963,138.0405,137.0868,137.3694,57301.0
2017-08-18 12:30:00,155.59,156.2,155.57,155.86,36307.0,137.3959,137.9345,137.3782,137.6343,36307.0
2017-08-18 13:00:00,155.84,155.9,155.26,155.35,25801.0,137.6166,137.6696,137.1045,137.1839,25801.0
2017-08-18 13:30:00,155.39,155.65,155.1,155.35,28488.0,137.2192,137.4488,136.9632,137.1839,28488.0
2017-08-18 14:00:00,155.33,155.63,155.33,155.58,24832.0,137.1663,137.4312,137.1663,137.387,24832.0
2017-08-18 14:30:00,155.59,155.65,155.29,155.29,28687.0,137.3959,137.4488,137.1309,137.1309,28687.0
2017-08-18 15:00:00,155.3,155.76,155.25,155.64,29078.0,137.1398,137.546,137.0956,137.44,29078.0
2017-08-18 15:30:00,155.62,155.79,155.08,155.16,77968.0,137.4224,137.5725,136.9455,137.0161,77968.0
2017-08-21 09:30:00,155.4,155.4,154.78,155.16,56360.0,137.2281,137.2281,136.6806,137.0161,56360.0
2017-08-21 10:00:00,155.15,155.19,154.49,154.91,39511.0,137.0073,137.0426,136.4245,136.7954,39511.0
2017-08-21 10:30:00,154.9,155.23,154.74,155.05,41002.0,136.7865,137.078,136.6453,136.919,41002.0
2017-08-21 11:00:00,155.09,155.29,154.67,155.28,32499.0,136.9543,137.1309,136.5834,137.1221,32499.0
2017-08-21 11:30:00,155.15,155.23,155.02,155.08,16295.0,137.0073,137.078,136.8925,136.9455,16295.0
2017-08-21 12:00:00,155.04,155.06,154.49,154.81,36793.0,136.9102,136.9278,136.4245,136.7071,36793.0
2017-08-21 12:30:00,154.81,155.12,154.73,155.11,20350.0,136.7071,136.9808,136.6364,136.972,20350.0
2017-08-21 13:00:00,155.11,155.11,154.67,154.96,25317.0,136.972,136.972,136.5834,136.8395,25317.0
2017-08-21 13:30:00,154.9,154.95,154.53,154.55,15522.0,136.7865,136.8307,136.4598,136.4775,15522.0
2017-08-21 14:00:00,154.61,154.96,154.61,154.96,17873.0,136.5305,136.8395,136.5305,136.8395,17873.0
2017-08-21 14:30:00,154.87,155.02,154.84,154.96,21071.0,136.7601,136.8925,136.7336,136.8395,21071.0
2017-08-21 15:00:00,154.89,155.3,154.78,155.23,32094.0,136.7777,137.1398,136.6806,137.078,32094.0
2017-08-21 15:30:00,155.27,155.44,155.13,155.16,101647.0,137.1133,137.2634,136.9897,137.0161,101647.0
2017-08-22 09:30:00,156.05,157.1,155.81,157.06,34399.0,137.8021,138.7293,137.5901,138.694,34399.0
2017-08-22 10:00:00,157.09,157.63,157.01,157.43,74700.0,138.7205,139.1973,138.6498,139.0207,74700.0
2017-08-22 10:30:00,157.43,157.51,157.22,157.41,20284.0,139.0207,139.0913,138.8353,139.003,20284.0
2017-08-22 11:00:00,157.41,157.68,157.25,157.68,31341.0,139.003,139.2415,138.8617,139.2415,31341.0
2017-08-22 11:30:00,157.77,158.18,157.67,157.97,22523.0,139.3209,139.683,139.2326,139.4976,22523.0
2017-08-22 12:00:00,157.96,158.17,157.94,157.98,25280.0,139.4887,139.6742,139.4711,139.5064,25280.0
2017-08-22 12:30:00,157.86,158.18,157.75,158.13,15982.0,139.4004,139.683,139.3033,139.6388,15982.0
2017-08-22 13:00:00,158.14,158.38,158.14,158.34,18655.0,139.6477,139.8596,139.6477,139.8243,18655.0
2017-08-22 13:30:00,158.33,158.4,158.14,158.4,25490.0,139.8155,139.8773,139.6477,139.8773,25490.0
2017-08-22 14:00:00,158.39,158.55,158.33,158.46,37975.0,139.8684,140.0097,139.8155,139.9303,37975.0
2017-08-22 14:30:00,158.44,158.93,158.44,158.91,42263.0,139.9126,140.3453,139.9126,140.3276,42263.0
2017-08-22 15:00:00,158.92,159.09,158.89,159.06,57721.0,140.3365,140.4866,140.31,140.4601,57721.0
2017-08-22 15:30:00,159.07,159.31,158.96,159.12,156330.0,140.4689,140.6809,140.3718,140.5131,156330.0
2017-08-23 09:30:00,158.33,159.22,158.01,159.14,33368.0,139.8155,140.6014,139.5329,140.5307,33368.0
2017-08-23 10:00:00,159.15,159.21,158.67,159.17,34702.0,140.5396,140.5926,140.1157,140.5572,34702.0
2017-08-23 10:30:00,159.09,159.29,158.93,159.03,30380.0,140.4866,140.6632,140.3453,140.4336,30380.0
2017-08-23 11:00:00,158.97,159.13,158.61,158.83,18098.0,140.3806,140.5219,140.0627,140.257,18098.0
2017-08-23 11:30:00,158.83,159.08,158.63,158.75,20532.0,140.257,140.4778,140.0804,140.1863,20532.0
2017-08-23 12:00:00,158.77,159.02,158.75,158.9,13398.0,140.204,140.4248,140.1863,140.3188,13398.0
2017-08-23 12:30:00,158.89,158.91,158.56,158.69,12519.0,140.31,140.3276,140.0186,140.1334,12519.0
2017-08-23 13:00:00,158.67,158.8,158.38,158.49,15693.0,140.1157,140.2305,139.8596,139.9567,15693.0
2017-08-23 13:30:00,158.53,158.59,158.29,158.37,16942.0,139.9921,140.0451,139.7801,139.8508,16942.0
2017-08-23 14:00:00,158.37,158.53,158.18,158.21,21118.0,139.8508,139.9921,139.683,139.7095,21118.0
2017-08-23 14:30:00,158.21,158.4,158.1,158.14,25525.0,139.7095,139.8773,139.6124,139.6477,25525.0
2017-08-23 15:00:00,158.18,158.21,157.93,158.02,71352.0,139.683,139.7095,139.4622,139.5417,71352.0
2017-08-23 15:30:00,158.05,158.14,157.57,157.59,163736.0,139.5682,139.6477,139.1443,139.162,163736.0
2017-08-24 09:30:00,157.37,157.76,156.83,156.85,35555.0,139.5535,139.8994,139.0747,139.0924,35555.0
2017-08-24 10:00:00,156.79,157.29,156.73,157.04,24246.0,139.0392,139.4826,138.986,139.2609,24246.0
2017-08-24 10:30:00,157.02,157.46,156.84,156.91,23502.0,139.2431,139.6333,139.0835,139.1456,23502.0
2017-08-24 11:00:00,156.93,157.33,156.71,156.85,35540.0,139.1633,139.518,138.9682,139.0924,35540.0
2017-08-24 11:30:00,156.89,157.01,156.64,156.78,34308.0,139.1279,139.2343,138.9062,139.0303,34308.0
2017-08-24 12:00:00,156.83,157.04,156.73,156.76,13583.0,139.0747,139.2609,138.986,139.0126,13583.0
2017-08-24 12:30:00,156.74,157.0,156.7,156.76,13847.0,138.9948,139.2254,138.9594,139.0126,13847.0
2017-08-24 13:00:00,156.75,157.09,156.73,156.95,18548.0,139.0037,139.3052,138.986,139.1811,18548.0
2017-08-24 13:30:00,156.94,156.94,156.63,156.67,14176.0,139.1722,139.1722,138.8973,138.9328,14176.0
2017-08-24 14:00:00,156.71,156.82,156.5,156.61,17689.0,138.9682,139.0658,138.782,138.8796,17689.0
2017-08-24 14:30:00,156.6,156.74,156.5,156.64,23975.0,138.8707,138.9948,138.782,138.9062,23975.0
2017-08-24 15:00:00,156.66,156.84,156.5,156.78,48683.0,138.9239,139.0835,138.782,139.0303,48683.0
2017-08-24 15:30:00,156.77,156.84,156.5,156.57,110582.0,139.0214,139.0835,138.782,138.8441,110582.0
2017-08-25 09:30:00,157.36,157.65,156.85,157.43,18124.0,139.5446,139.8018,139.0924,139.6067,18124.0
2017-08-25 10:00:00,157.39,157.79,157.28,157.64,22918.0,139.5713,139.926,139.4737,139.7929,22918.0
2017-08-25 10:30:00,157.54,157.82,157.19,157.2,24384.0,139.7043,139.9526,139.3939,139.4028,24384.0
2017-08-25 11:00:00,157.21,157.32,156.97,157.06,24558.0,139.4116,139.5092,139.1988,139.2786,24558.0
2017-08-25 11:30:00,157.05,157.42,156.96,157.02,23284.0,139.2697,139.5979,139.1899,139.2431,23284.0
2017-08-25 12:00:00,156.99,157.39,156.99,157.27,14846.0,139.2165,139.5713,139.2165,139.4648,14846.0
2017-08-25 12:30:00,157.19,157.32,157.14,157.29,12859.0,139.3939,139.5092,139.3496,139.4826,12859.0
2017-08-25 13:00:00,157.32,157.37,157.26,157.26,11159.0,139.5092,139.5535,139.456,139.456,11159.0
2017-08-25 13:30:00,157.28,157.38,157.22,157.22,15390.0,139.4737,139.5624,139.4205,139.4205,15390.0
2017-08-25 14:00:00,157.25,157.53,157.23,157.52,12760.0,139.4471,139.6954,139.4294,139.6865,12760.0
2017-08-25 14:30:00,157.52,157.63,157.43,157.62,19986.0,139.6865,139.7841,139.6067,139.7752,19986.0
2017-08-25 15:00:00,157.6,157.79,157.47,157.74,31593.0,139.7575,139.926,139.6422,139.8816,31593.0
2017-08-25 15:30:00,157.74,157.82,157.21,157.32,106601.0,139.8816,139.9526,139.4116,139.5092,106601.0
2017-08-28 09:30:00,157.73,158.05,157.27,157.57,17019.0,139.8728,140.1565,139.4648,139.7309,17019.0
2017-08-28 10:00:00,157.58,158.04,157.53,157.8,34406.0,139.7397,140.1477,139.6954,139.9348,34406.0
2017-08-28 10:30:00,157.78,158.37,157.7,158.24,25792.0,139.9171,140.4403,139.8462,140.325,25792.0
2017-08-28 11:00:00,158.24,158.24,157.86,157.87,15068.0,140.325,140.325,139.988,139.9969,15068.0
2017-08-28 11:30:00,157.95,157.98,157.71,157.83,32598.0,140.0679,140.0945,139.855,139.9614,32598.0
2017-08-28 12:00:00,157.87,158.01,157.63,157.64,24059.0,139.9969,140.1211,139.7841,139.7929,24059.0
2017-08-28 12:30:00,157.66,157.69,157.45,157.63,18533.0,139.8107,139.8373,139.6245,139.7841,18533.0
2017-08-28 13:00:00,157.62,158.04,157.61,157.96,23876.0,139.7752,140.1477,139.7663,140.0767,23876.0
2017-08-28 13:30:00,157.93,158.22,157.89,158.17,23943.0,140.0501,140.3073,140.0146,140.2629,23943.0
2017-08-28 14:00:00,158.16,158.22,158.03,158.18,17857.0,140.2541,140.3073,140.1388,140.2718,17857.0
2017-08-28 14:30:00,158.12,158.42,158.09,158.37,31572.0,140.2186,140.4846,140.192,140.4403,31572.0
2017-08-28 15:00:00,158.38,158.53,158.27,158.49,30505.0,140.4492,140.5822,140.3516,140.5467,30505.0
2017-08-28 15:30:00,158.5,158.52,158.25,158.39,94845.0,140.5556,140.5733,140.3339,140.458,94845.0
2017-08-29 09:30:00,157.5,158.32,157.41,158.29,37849.0,139.6688,140.396,139.589,140.3694,37849.0
2017-08-29 10:00:00,158.26,158.55,157.97,158.47,64349.0,140.3428,140.5999,140.0856,140.529,64349.0
2017-08-29 10:30:00,158.43,158.63,158.14,158.46,52334.0,140.4935,140.6709,140.2363,140.5201,52334.0
2017-08-29 11:00:00,158.57,158.66,158.29,158.52,24482.0,140.6177,140.6975,140.3694,140.5733,24482.0
2017-08-29 11:30:00,158.6,158.66,158.27,158.51,22262.0,140.6443,140.6975,140.3516,140.5645,22262.0
2017-08-29 12:00:00,158.53,158.69,158.48,158.66,22875.0,140.5822,140.7241,140.5378,140.6975,22875.0
2017-08-29 12:30:00,158.62,158.85,158.56,158.81,10697.0,140.662,140.866,140.6088,140.8305,10697.0
2017-08-29 13:00:00,158.84,159.13,158.72,159.06,20782.0,140.8571,141.1143,140.7507,141.0522,20782.0
2017-08-29 13:30:00,159.07,159.14,158.9,158.99,17752.0,141.0611,141.1231,140.9103,140.9901,17752.0
2017-08-29 14:00:00,159.07,159.12,158.9,159.04,39589.0,141.0611,141.1054,140.9103,141.0344,39589.0
2017-08-29 14:30:00,159.05,159.3,159.0,159.26,29102.0,141.0433,141.265,140.999,141.2295,29102.0
2017-08-29 15:00:00,159.28,159.42,159.21,159.32,27354.0,141.2473,141.3714,141.1852,141.2827,27354.0
2017-08-29 15:30:00,159.29,159.58,159.09,159.26,149610.0,141.2561,141.5133,141.0788,141.2295,149610.0
2017-08-30 09:30:00,159.11,159.58,158.99,159.34,16702.0,141.0965,141.5133,140.9901,141.3005,16702.0
2017-08-30 10:00:00,159.3,159.53,159.22,159.38,14997.0,141.265,141.469,141.1941,141.336,14997.0
2017-08-30 10:30:00,159.36,159.79,159.36,159.73,7865.0,141.3182,141.6995,141.3182,141.6463,7865.0
2017-08-30 11:00:00,159.64,159.81,159.41,159.62,22180.0,141.5665,141.7173,141.3626,141.5488,22180.0
2017-08-30 11:30:00,159.59,159.87,159.56,159.76,11751.0,141.5222,141.7705,141.4956,141.6729,11751.0
2017-08-30 12:00:00,159.78,159.85,159.64,159.72,7462.0,141.6907,141.7527,141.5665,141.6375,7462.0
2017-08-30 12:30:00,159.72,159.83,159.62,159.82,6625.0,141.6375,141.735,141.5488,141.7261,6625.0
2017-08-30 13:00:00,159.84,160.34,159.78,160.21,61629.0,141.7439,142.1873,141.6907,142.072,61629.0
2017-08-30 13:30:00,160.25,160.66,160.21,160.6,28374.0,142.1075,142.471,142.072,142.4178,28374.0
2017-08-30 14:00:00,160.48,160.8,160.33,160.41,31292.0,142.3114,142.5952,142.1784,142.2493,31292.0
2017-08-30 14:30:00,160.42,160.63,160.34,160.51,24094.0,142.2582,142.4444,142.1873,142.338,24094.0
2017-08-30 15:00:00,160.48,160.52,160.36,160.45,23507.0,142.3114,142.3469,142.205,142.2848,23507.0
2017-08-30 15:30:00,160.4,160.55,160.11,160.47,151060.0,142.2405,142.3735,141.9833,142.3026,151060.0
2017-08-31 09:30:00,160.82,161.38,160.42,160.73,75501.0,142.6129,143.1095,142.2582,142.5331,75501.0
2017-08-31 10:00:00,160.78,161.23,160.6,160.65,56901.0,142.5775,142.9765,142.4178,142.4622,56901.0
2017-08-31 10:30:00,160.6,160.64,160.26,160.3,51767.0,142.4178,142.4533,142.1163,142.1518,51767.0
2017-08-31 11:00:00,160.26,160.56,160.17,160.44,80665.0,142.1163,142.3824,142.0365,142.2759,80665.0
2017-08-31 11:30:00,160.44,160.84,160.21,160.46,33392.0,142.2759,142.6307,142.072,142.2937,33392.0
2017-08-31 12:00:00,160.42,160.97,160.4,160.78,9600.0,142.2582,142.7459,142.2405,142.5775,9600.0
2017-08-31 12:30:00,160.8,160.97,160.71,160.77,10832.0,142.5952,142.7459,142.5154,142.5686,10832.0
2017-08-31 13:00:00,160.77,160.84,160.59,160.6,15625.0,142.5686,142.6307,142.409,142.4178,15625.0
2017-08-31 13:30:00,160.61,160.75,160.56,160.72,13647.0,142.4267,142.5509,142.3824,142.5242,13647.0
2017-08-31 14:00:00,160.76,160.9,160.75,160.81,18041.0,142.5597,142.6839,142.5509,142.6041,18041.0
2017-08-31 14:30:00,160.83,161.0,160.77,160.87,40773.0,142.6218,142.7725,142.5686,142.6573,40773.0
2017-08-31 15:00:00,160.96,161.75,160.82,161.23,54476.0,142.7371,143.4376,142.6129,142.9765,54476.0
2017-08-31 15:30:00,161.22,161.34,160.73,160.85,133078.0,142.9676,143.0741,142.5331,142.6395,133078.0
2017-09-01 09:30:00,161.63,162.15,161.43,162.02,36917.0,143.3312,143.7924,143.1539,143.6771,36917.0
2017-09-01 10:00:00,161.93,163.05,161.92,163.05,63364.0,143.5973,144.5905,143.5884,144.5905,63364.0
2017-09-01 10:30:00,163.01,163.55,162.84,163.44,76158.0,144.555,145.0339,144.4042,144.9363,76158.0
2017-09-01 11:00:00,163.47,163.65,162.97,163.0,33854.0,144.9629,145.1225,144.5195,144.5461,33854.0
2017-09-01 11:30:00,163.05,163.25,162.96,163.13,19607.0,144.5905,144.7678,144.5106,144.6614,19607.0
2017-09-01 12:00:00,163.15,163.76,163.13,163.62,16860.0,144.6791,145.2201,144.6614,145.0959,16860.0
2017-09-01 12:30:00,163.53,163.54,163.29,163.33,18703.0,145.0161,145.025,144.8033,144.8388,18703.0
2017-09-01 13:00:00,163.4,163.7,163.35,163.58,16164.0,144.9008,145.1669,144.8565,145.0605,16164.0
2017-09-01 13:30:00,163.64,163.69,163.49,163.51,37415.0,145.1137,145.158,144.9806,144.9984,37415.0
2017-09-01 14:00:00,163.52,163.67,163.51,163.55,19292.0,145.0072,145.1403,144.9984,145.0339,19292.0
2017-09-01 14:30:00,163.55,163.61,163.28,163.49,23139.0,145.0339,145.0871,144.7944,144.9806,23139.0
2017-09-01 15:00:00,163.49,163.57,163.29,163.35,30013.0,144.9806,145.0516,144.8033,144.8565,30013.0
2017-09-01 15:30:00,163.32,163.41,162.79,162.89,168306.0,144.8299,144.9097,144.3599,144.4486,168306.0
2017-09-05 09:30:00,162.57,162.99,161.78,162.43,33896.0,144.1648,144.5373,143.4642,144.0407,33896.0
2017-09-05 10:00:00,162.47,162.81,162.31,162.52,27946.0,144.0761,144.3776,143.9342,144.1205,27946.0
2017-09-05 10:30:00,162.56,162.56,161.72,161.81,25127.0,144.1559,144.1559,143.411,143.4908,25127.0
2017-09-05 11:00:00,161.77,162.25,161.73,162.03,27960.0,143.4554,143.881,143.4199,143.6859,27960.0
2017-09-05 11:30:00,162.1,162.59,162.04,162.36,25065.0,143.748,144.1825,143.6948,143.9786,25065.0
2017-09-05 12:00:00,162.4,162.4,161.7,161.83,63495.0,144.014,144.014,143.3933,143.5086,63495.0
2017-09-05 12:30:00,161.75,161.75,161.0,161.03,28252.0,143.4376,143.4376,142.7725,142.7992,28252.0
2017-09-05 13:00:00,161.07,161.19,160.58,160.77,44472.0,142.8346,142.941,142.4001,142.5686,44472.0
2017-09-05 13:30:00,160.78,161.09,160.65,160.91,19351.0,142.5775,142.8524,142.4622,142.6927,19351.0
2017-09-05 14:00:00,160.88,161.16,160.78,161.06,19042.0,142.6661,142.9144,142.5775,142.8258,19042.0
2017-09-05 14:30:00,161.08,161.08,160.51,160.54,21140.0,142.8435,142.8435,142.338,142.3646,21140.0
2017-09-05 15:00:00,160.55,161.06,160.21,160.53,57656.0,142.3735,142.8258,142.072,142.3558,57656.0
2017-09-05 15:30:00,160.55,160.57,159.65,159.75,217219.0,142.3735,142.3912,141.5754,141.6641,217219.0
2017-09-06 09:30:00,160.91,161.4,160.27,160.77,23274.0,142.6927,143.1273,142.1252,142.5686,23274.0
2017-09-06 10:00:00,160.69,161.39,160.69,161.22,43965.0,142.4976,143.1184,142.4976,142.9676,43965.0
2017-09-06 10:30:00,161.25,161.68,161.09,161.53,45988.0,142.9942,143.3756,142.8524,143.2425,45988.0
2017-09-06 11:00:00,161.57,161.62,160.69,160.91,82839.0,143.278,143.3224,142.4976,142.6927,82839.0
2017-09-06 11:30:00,160.88,160.88,160.23,160.55,33553.0,142.6661,142.6661,142.0897,142.3735,33553.0
2017-09-06 12:00:00,160.55,160.71,160.41,160.53,51193.0,142.3735,142.5154,142.2493,142.3558,51193.0
2017-09-06 12:30:00,160.53,160.61,160.49,160.5,21875.0,142.3558,142.4267,142.3203,142.3292,21875.0
2017-09-06 13:00:00,160.48,160.64,160.35,160.35,17214.0,142.3114,142.4533,142.1961,142.1961,17214.0
2017-09-06 13:30:00,160.37,160.38,160.13,160.26,20166.0,142.2139,142.2227,142.001,142.1163,20166.0
2017-09-06 14:00:00,160.25,160.51,160.13,160.13,43360.0,142.1075,142.338,142.001,142.001,43360.0
2017-09-06 14:30:00,160.17,160.5,160.08,160.44,35620.0,142.0365,142.3292,141.9567,142.2759,35620.0
2017-09-06 15:00:00,160.39,160.45,159.9,160.15,84724.0,142.2316,142.2848,141.7971,142.0188,84724.0
2017-09-06 15:30:00,160.15,160.2,159.76,160.08,184049.0,142.0188,142.0631,141.6729,141.9567,184049.0
2017-09-07 09:30:00,160.34,160.34,157.52,157.57,56903.0,142.1873,142.1873,139.6865,139.7309,56903.0
2017-09-07 10:00:00,157.65,158.0,157.03,157.45,89359.0,139.8018,140.1122,139.252,139.6245,89359.0
2017-09-07 10:30:00,157.44,158.57,157.38,158.11,59126.0,139.6156,140.6177,139.5624,140.2097,59126.0
2017-09-07 11:00:00,158.24,158.34,157.7,157.7,53699.0,140.325,140.4137,139.8462,139.8462,53699.0
2017-09-07 11:30:00,157.7,158.2,157.43,158.18,22792.0,139.8462,140.2895,139.6067,140.2718,22792.0
2017-09-07 12:00:00,158.18,158.53,158.17,158.17,50735.0,140.2718,140.5822,140.2629,140.2629,50735.0
2017-09-07 12:30:00,158.16,158.47,157.98,158.47,13380.0,140.2541,140.529,140.0945,140.529,13380.0
2017-09-07 13:00:00,158.51,158.61,158.05,158.08,49737.0,140.5645,140.6531,140.1565,140.1831,49737.0
2017-09-07 13:30:00,158.1,158.36,157.84,158.3,34255.0,140.2009,140.4314,139.9703,140.3782,34255.0
2017-09-07 14:00:00,158.28,158.7,158.17,158.61,28785.0,140.3605,140.7329,140.2629,140.6531,28785.0
2017-09-07 14:30:00,158.6,158.89,158.45,158.72,19592.0,140.6443,140.9014,140.5112,140.7507,19592.0
2017-09-07 15:00:00,158.73,158.84,158.49,158.58,38945.0,140.7595,140.8571,140.5467,140.6265,38945.0
2017-09-07 15:30:00,158.57,159.13,158.53,158.88,175170.0,140.6177,141.1143,140.5822,140.8926,175170.0
2017-09-08 09:30:00,158.43,159.5,158.43,159.46,21763.0,140.4935,141.4424,140.4935,141.4069,21763.0
2017-09-08 10:00:00,159.51,159.63,159.26,159.46,27420.0,141.4512,141.5577,141.2295,141.4069,27420.0
2017-09-08 10:30:00,159.49,160.69,159.45,160.69,30981.0,141.4335,142.4976,141.398,142.4976,30981.0
2017-09-08 11:00:00,160.53,160.64,160.21,160.51,28467.0,142.3558,142.4533,142.072,142.338,28467.0
2017-09-08 11:30:00,160.54,160.81,160.4,160.67,18499.0,142.3646,142.6041,142.2405,142.4799,18499.0
2017-09-08 12:00:00,160.68,160.96,160.65,160.93,18239.0,142.4888,142.7371,142.4622,142.7105,18239.0
2017-09-08 12:30:00,160.93,161.3,160.93,161.21,22255.0,142.7105,143.0386,142.7105,142.9588,22255.0
2017-09-08 13:00:00,161.24,161.27,161.08,161.2,21844.0,142.9854,143.012,142.8435,142.9499,21844.0
2017-09-08 13:30:00,161.2,161.47,161.11,161.44,25314.0,142.9499,143.1893,142.8701,143.1627,25314.0
2017-09-08 14:00:00,161.47,161.73,161.37,161.61,25313.0,143.1893,143.4199,143.1007,143.3135,25313.0
2017-09-08 14:30:00,161.59,161.77,161.11,161.23,43704.0,143.2958,143.4554,142.8701,142.9765,43704.0
2017-09-08 15:00:00,161.23,161.4,160.97,161.02,23280.0,142.9765,143.1273,142.7459,142.7903,23280.0
2017-09-08 15:30:00,160.99,161.39,160.93,161.33,123180.0,142.7637,143.1184,142.7105,143.0652,123180.0
2017-09-11 09:30:00,162.04,162.98,161.7,162.76,27736.0,143.6948,144.5284,143.3933,144.3333,27736.0
2017-09-11 10:00:00,162.76,163.13,162.5,162.83,23936.0,144.3333,144.6614,144.1027,144.3954,23936.0
2017-09-11 10:30:00,162.86,163.01,162.51,162.83,39651.0,144.422,144.555,144.1116,144.3954,39651.0
2017-09-11 11:00:00,162.94,163.1,162.66,162.95,17105.0,144.4929,144.6348,144.2446,144.5018,17105.0
2017-09-11 11:30:00,162.97,163.29,162.76,163.15,29439.0,144.5195,144.8033,144.3333,144.6791,29439.0
2017-09-11 12:00:00,163.18,163.31,163.1,163.29,17747.0,144.7057,144.821,144.6348,144.8033,17747.0
2017-09-11 12:30:00,163.26,163.77,163.19,163.73,34717.0,144.7767,145.2289,144.7146,145.1935,34717.0
2017-09-11 13:00:00,163.71,163.91,163.54,163.74,31555.0,145.1757,145.3531,145.025,145.2023,31555.0
2017-09-11 13:30:00,163.75,164.11,163.74,164.08,42588.0,145.2112,145.5305,145.2023,145.5038,42588.0
2017-09-11 14:00:00,164.1,164.35,164.1,164.2,46967.0,145.5216,145.7433,145.5216,145.6103,46967.0
2017-09-11 14:30:00,164.22,164.53,164.22,164.41,35698.0,145.628,145.9029,145.628,145.7965,35698.0
2017-09-11 15:00:00,164.4,164.81,164.4,164.81,68798.0,145.7876,146.1512,145.7876,146.1512,68798.0
2017-09-11 15:30:00,164.87,165.09,164.8,165.08,203521.0,146.2044,146.3995,146.1423,146.3906,203521.0
2017-09-12 09:30:00,165.32,165.88,165.22,165.65,53239.0,146.6035,147.1001,146.5148,146.8961,53239.0
2017-09-12 10:00:00,165.65,165.65,165.12,165.34,61672.0,146.8961,146.8961,146.4261,146.6212,61672.0
2017-09-12 10:30:00,165.31,165.49,165.04,165.43,104173.0,146.5946,146.7542,146.3552,146.701,104173.0
2017-09-12 11:00:00,165.44,165.52,165.18,165.25,49381.0,146.7099,146.7808,146.4793,146.5414,49381.0
2017-09-12 11:30:00,165.26,165.64,165.23,165.56,90381.0,146.5503,146.8872,146.5237,146.8163,90381.0
2017-09-12 12:00:00,165.57,165.98,165.48,165.84,86313.0,146.8252,147.1887,146.7453,147.0646,86313.0
2017-09-12 12:30:00,165.82,165.98,165.61,165.81,32022.0,147.0469,147.1887,146.8606,147.038,32022.0
2017-09-12 13:00:00,165.83,165.87,165.63,165.87,94069.0,147.0557,147.0912,146.8784,147.0912,94069.0
2017-09-12 13:30:00,165.88,165.93,165.69,165.82,42151.0,147.1001,147.1444,146.9316,147.0469,42151.0
2017-09-12 14:00:00,165.79,166.08,165.64,165.97,83527.0,147.0203,147.2774,146.8872,147.1799,83527.0
2017-09-12 14:30:00,165.97,166.5,165.85,166.3,52915.0,147.1799,147.6499,147.0735,147.4725,52915.0
2017-09-12 15:00:00,166.33,166.43,166.15,166.35,42277.0,147.4991,147.5878,147.3395,147.5169,42277.0
2017-09-12 15:30:00,166.36,166.53,166.28,166.49,92943.0,147.5257,147.6765,147.4548,147.641,92943.0
2017-09-13 09:30:00,166.17,166.27,165.09,165.89,22255.0,147.3572,147.4459,146.3995,147.1089,22255.0
2017-09-13 10:00:00,165.89,166.12,165.59,166.12,41952.0,147.1089,147.3129,146.8429,147.3129,41952.0
2017-09-13 10:30:00,166.04,167.12,165.93,167.12,52056.0,147.242,148.1997,147.1444,148.1997,52056.0
2017-09-13 11:00:00,167.12,167.5,166.98,167.37,75747.0,148.1997,148.5367,148.0755,148.4214,75747.0
2017-09-13 11:30:00,167.36,167.51,167.16,167.5,34849.0,148.4125,148.5455,148.2352,148.5367,34849.0
2017-09-13 12:00:00,167.51,168.33,167.39,168.24,40609.0,148.5455,149.2727,148.4391,149.1929,40609.0
2017-09-13 12:30:00,168.2,168.51,167.83,168.5,31713.0,149.1574,149.4323,148.8293,149.4234,31713.0
2017-09-13 13:00:00,168.4,168.7,168.19,168.59,90846.0,149.3348,149.6008,149.1485,149.5033,90846.0
2017-09-13 13:30:00,168.54,168.58,168.13,168.38,44998.0,149.4589,149.4944,149.0953,149.317,44998.0
2017-09-13 14:00:00,168.37,168.61,168.37,168.49,24924.0,149.3082,149.521,149.3082,149.4146,24924.0
2017-09-13 14:30:00,168.49,168.54,168.35,168.46,39116.0,149.4146,149.4589,149.2904,149.388,39116.0
2017-09-13 15:00:00,168.43,168.5,167.94,168.02,48070.0,149.3614,149.4234,148.9268,148.9978,48070.0
2017-09-13 15:30:00,168.02,168.17,167.84,167.96,118730.0,148.9978,149.1308,148.8382,148.9446,118730.0
2017-09-14 09:30:00,167.5,167.93,166.97,167.81,50929.0,148.5367,148.918,148.0667,148.8116,50929.0
2017-09-14 10:00:00,167.88,167.92,167.35,167.71,41721.0,148.8736,148.9091,148.4036,148.7229,41721.0
2017-09-14 10:30:00,167.73,167.94,167.46,167.46,49437.0,148.7406,148.9268,148.5012,148.5012,49437.0
2017-09-14 11:00:00,167.43,167.67,167.37,167.49,45399.0,148.4746,148.6874,148.4214,148.5278,45399.0
2017-09-14 11:30:00,167.49,167.62,167.47,167.48,36351.0,148.5278,148.6431,148.5101,148.5189,36351.0
2017-09-14 12:00:00,167.52,168.23,167.51,167.99,51963.0,148.5544,149.184,148.5455,148.9712,51963.0
2017-09-14 12:30:00,167.97,168.02,167.72,167.8,41281.0,148.9534,148.9978,148.7318,148.8027,41281.0
2017-09-14 13:00:00,167.72,167.72,167.26,167.3,25270.0,148.7318,148.7318,148.3238,148.3593,25270.0
2017-09-14 13:30:00,167.33,167.36,167.02,167.15,23592.0,148.3859,148.4125,148.111,148.2263,23592.0
2017-09-14 14:00:00,167.17,167.57,167.17,167.46,24396.0,148.244,148.5987,148.244,148.5012,24396.0
2017-09-14 14:30:00,167.44,167.83,167.44,167.77,32689.0,148.4835,148.8293,148.4835,148.7761,32689.0
2017-09-14 15:00:00,167.77,167.95,167.76,167.89,38331.0,148.7761,148.9357,148.7672,148.8825,38331.0
2017-09-14 15:30:00,167.9,168.05,167.88,167.94,87018.0,148.8914,149.0244,148.8736,148.9268,87018.0
2017-09-15 09:30:00,167.85,168.87,167.39,167.99,188974.0,148.847,149.7516,148.4391,148.9712,188974.0
2017-09-15 10:00:00,168.1,168.53,167.82,168.28,16899.0,149.0687,149.45,148.8204,149.2284,16899.0
2017-09-15 10:30:00,168.28,169.1,168.27,168.81,38498.0,149.2284,149.9555,149.2195,149.6983,38498.0
2017-09-15 11:00:00,168.81,169.45,168.65,169.45,35964.0,149.6983,150.2659,149.5565,150.2659,35964.0
2017-09-15 11:30:00,169.45,169.67,169.25,169.44,41130.0,150.2659,150.461,150.0885,150.257,41130.0
2017-09-15 12:00:00,169.52,169.53,169.06,169.28,82806.0,150.328,150.3368,149.92,150.1151,82806.0
2017-09-15 12:30:00,169.34,170.67,169.3,170.64,71415.0,150.1683,151.3478,150.1329,151.3212,71415.0
2017-09-15 13:00:00,170.59,170.6,169.7,169.86,48704.0,151.2768,151.2857,150.4876,150.6295,48704.0
2017-09-15 13:30:00,169.81,169.85,169.34,169.65,61009.0,150.5851,150.6206,150.1683,150.4432,61009.0
2017-09-15 14:00:00,169.68,169.83,169.58,169.76,32014.0,150.4699,150.6029,150.3812,150.5408,32014.0
2017-09-15 14:30:00,169.78,170.01,169.62,169.74,28217.0,150.5585,150.7625,150.4166,150.5231,28217.0
2017-09-15 15:00:00,169.68,170.06,169.68,169.91,42926.0,150.4699,150.8068,150.4699,150.6738,42926.0
2017-09-15 15:30:00,169.89,169.97,169.54,169.72,109470.0,150.6561,150.727,150.3457,150.5053,109470.0
2017-09-18 09:30:00,170.49,173.17,170.1,172.65,177801.0,151.1881,153.5647,150.8423,153.1036,177801.0
2017-09-18 10:00:00,172.58,172.99,172.11,172.77,115260.0,153.0415,153.4051,152.6247,153.21,115260.0
2017-09-18 10:30:00,172.86,173.03,171.68,171.69,100727.0,153.2898,153.4406,152.2434,152.2523,100727.0
2017-09-18 11:00:00,171.74,172.12,171.49,171.75,57743.0,152.2966,152.6336,152.0749,152.3055,57743.0
2017-09-18 11:30:00,171.85,172.72,171.82,172.34,82951.0,152.3942,153.1657,152.3676,152.8287,82951.0
2017-09-18 12:00:00,172.46,172.84,172.22,172.22,90695.0,152.9351,153.2721,152.7223,152.7223,90695.0
2017-09-18 12:30:00,172.31,172.83,172.13,172.72,90420.0,152.8021,153.2632,152.6425,153.1657,90420.0
2017-09-18 13:00:00,172.66,173.23,172.18,172.96,102920.0,153.1125,153.6179,152.6868,153.3785,102920.0
2017-09-18 13:30:00,173.0,173.24,172.66,173.2,119310.0,153.414,153.6268,153.1125,153.5913,119310.0
2017-09-18 14:00:00,173.18,173.36,172.91,173.3,111869.0,153.5736,153.7332,153.3342,153.68,111869.0
2017-09-18 14:30:00,173.24,173.63,173.19,173.54,105297.0,153.6268,153.9727,153.5825,153.8928,105297.0
2017-09-18 15:00:00,173.51,173.53,173.15,173.42,86009.0,153.8662,153.884,153.547,153.7864,86009.0
2017-09-18 15:30:00,173.42,173.81,173.37,173.63,172644.0,153.7864,154.1323,153.7421,153.9727,172644.0
2017-09-19 09:30:00,174.16,174.39,173.5,173.78,126035.0,154.4427,154.6466,153.8574,154.1057,126035.0
2017-09-19 10:00:00,173.67,174.67,173.58,174.67,88791.0,154.0081,154.8949,153.9283,154.8949,88791.0
2017-09-19 10:30:00,174.55,175.22,174.35,174.93,93246.0,154.7885,155.3826,154.6111,155.1255,93246.0
2017-09-19 11:00:00,174.96,174.98,174.3,174.78,87030.0,155.1521,155.1698,154.5668,154.9925,87030.0
2017-09-19 11:30:00,174.8,175.99,174.68,175.55,132692.0,155.0102,156.0655,154.9038,155.6753,132692.0
2017-09-19 12:00:00,175.52,176.0,175.43,175.75,102699.0,155.6487,156.0743,155.5689,155.8526,102699.0
2017-09-19 12:30:00,175.78,176.04,175.64,175.98,46835.0,155.8792,156.1098,155.7551,156.0566,46835.0
2017-09-19 13:00:00,175.99,176.59,175.89,176.25,77152.0,156.0655,156.5975,155.9768,156.296,77152.0
2017-09-19 13:30:00,176.26,176.62,176.13,176.15,59692.0,156.3049,156.6241,156.1896,156.2074,59692.0
2017-09-19 14:00:00,176.16,176.41,175.75,175.77,68950.0,156.2162,156.4379,155.8526,155.8704,68950.0
2017-09-19 14:30:00,175.79,176.15,175.5,175.76,105216.0,155.8881,156.2074,155.6309,155.8615,105216.0
2017-09-19 15:00:00,175.82,176.3,175.76,176.2,111913.0,155.9147,156.3404,155.8615,156.2517,111913.0
2017-09-19 15:30:00,176.2,176.4,175.88,176.09,250300.0,156.2517,156.4291,155.9679,156.1541,250300.0
2017-09-20 09:30:00,176.37,176.77,175.84,176.51,50324.0,156.4024,156.7572,155.9325,156.5266,50324.0
2017-09-20 10:00:00,176.5,176.53,176.08,176.3,56808.0,156.5177,156.5443,156.1453,156.3404,56808.0
2017-09-20 10:30:00,176.24,176.36,175.61,175.79,60207.0,156.2872,156.3936,155.7285,155.8881,60207.0
2017-09-20 11:00:00,175.8,176.78,175.72,176.71,45628.0,155.897,156.766,155.826,156.704,45628.0
2017-09-20 11:30:00,176.7,177.6,176.33,176.56,52266.0,156.6951,157.4932,156.367,156.5709,52266.0
2017-09-20 12:00:00,176.56,176.64,176.09,176.12,24045.0,156.5709,156.6419,156.1541,156.1808,24045.0
2017-09-20 12:30:00,176.08,176.35,176.08,176.23,28303.0,156.1453,156.3847,156.1453,156.2783,28303.0
2017-09-20 13:00:00,176.22,176.36,175.76,176.03,43037.0,156.2694,156.3936,155.8615,156.1009,43037.0
2017-09-20 13:30:00,175.98,176.47,175.73,176.13,37246.0,156.0566,156.4911,155.8349,156.1896,37246.0
2017-09-20 14:00:00,176.13,176.75,175.7,175.86,70425.0,156.1896,156.7394,155.8083,155.9502,70425.0
2017-09-20 14:30:00,175.84,175.99,175.54,175.75,85405.0,155.9325,156.0655,155.6664,155.8526,85405.0
2017-09-20 15:00:00,175.75,175.93,175.56,175.93,58635.0,155.8526,156.0123,155.6842,156.0123,58635.0
2017-09-20 15:30:00,175.93,176.4,175.91,176.29,123254.0,156.0123,156.4291,155.9945,156.3315,123254.0
2017-09-21 09:30:00,175.74,176.29,175.25,175.65,36326.0,155.8438,156.3315,155.4092,155.764,36326.0
2017-09-21 10:00:00,175.77,176.74,175.62,176.61,30352.0,155.8704,156.7306,155.7374,156.6153,30352.0
2017-09-21 10:30:00,176.69,176.84,176.08,176.08,43182.0,156.6862,156.8192,156.1453,156.1453,43182.0
2017-09-21 11:00:00,175.98,176.19,175.71,175.78,38098.0,156.0566,156.2428,155.8172,155.8792,38098.0
2017-09-21 11:30:00,175.75,175.97,175.6,175.85,25758.0,155.8526,156.0477,155.7196,155.9413,25758.0
2017-09-21 12:00:00,175.86,176.27,175.81,176.06,20620.0,155.9502,156.3138,155.9058,156.1275,20620.0
2017-09-21 12:30:00,175.98,176.2,175.96,176.09,16020.0,156.0566,156.2517,156.0389,156.1541,16020.0
2017-09-21 13:00:00,176.15,176.3,175.96,176.29,31903.0,156.2074,156.3404,156.0389,156.3315,31903.0
2017-09-21 13:30:00,176.27,176.39,176.14,176.2,43483.0,156.3138,156.4202,156.1985,156.2517,43483.0
2017-09-21 14:00:00,176.2,176.44,176.06,176.33,34524.0,156.2517,156.4645,156.1275,156.367,34524.0
2017-09-21 14:30:00,176.32,176.35,176.04,176.26,52200.0,156.3581,156.3847,156.1098,156.3049,52200.0
2017-09-21 15:00:00,176.28,176.46,176.18,176.18,71422.0,156.3226,156.4823,156.234,156.234,71422.0
2017-09-21 15:30:00,176.11,176.3,175.86,175.94,89690.0,156.1719,156.3404,155.9502,156.0211,89690.0
2017-09-22 09:30:00,175.58,177.05,175.58,175.76,36997.0,155.7019,157.0055,155.7019,155.8615,36997.0
2017-09-22 10:00:00,175.8,176.38,175.75,176.37,31482.0,155.897,156.4113,155.8526,156.4024,31482.0
2017-09-22 10:30:00,176.35,176.66,176.27,176.41,37381.0,156.3847,156.6596,156.3138,156.4379,37381.0
2017-09-22 11:00:00,176.49,176.69,176.29,176.34,46994.0,156.5089,156.6862,156.3315,156.3758,46994.0
2017-09-22 11:30:00,176.26,176.71,176.26,176.65,36150.0,156.3049,156.704,156.3049,156.6507,36150.0
2017-09-22 12:00:00,176.67,177.2,176.61,177.15,36994.0,156.6685,157.1385,156.6153,157.0941,36994.0
2017-09-22 12:30:00,177.12,177.32,177.03,177.25,35494.0,157.0675,157.2449,156.9877,157.1828,35494.0
2017-09-22 13:00:00,177.25,177.46,177.21,177.43,37027.0,157.1828,157.369,157.1473,157.3424,37027.0
2017-09-22 13:30:00,177.44,177.61,177.23,177.39,35451.0,157.3513,157.5021,157.1651,157.307,35451.0
2017-09-22 14:00:00,177.39,177.5,177.12,177.2,23725.0,157.307,157.4045,157.0675,157.1385,23725.0
2017-09-22 14:30:00,177.2,177.41,177.15,177.34,23554.0,157.1385,157.3247,157.0941,157.2626,23554.0
2017-09-22 15:00:00,177.34,177.49,177.31,177.37,35966.0,157.2626,157.3956,157.236,157.2892,35966.0
2017-09-22 15:30:00,177.38,177.49,177.08,177.11,113547.0,157.2981,157.3956,157.0321,157.0587,113547.0
2017-09-25 09:30:00,176.86,177.5,176.24,176.47,53397.0,156.837,157.4045,156.2872,156.4911,53397.0
2017-09-25 10:00:00,176.58,176.74,176.17,176.17,25319.0,156.5887,156.7306,156.2251,156.2251,25319.0
2017-09-25 10:30:00,176.38,176.41,175.79,175.87,39969.0,156.4113,156.4379,155.8881,155.9591,39969.0
2017-09-25 11:00:00,175.9,175.94,175.17,175.75,62235.0,155.9857,156.0211,155.3383,155.8526,62235.0
2017-09-25 11:30:00,175.7,175.78,175.28,175.57,21304.0,155.8083,155.8792,155.4359,155.693,21304.0
2017-09-25 12:00:00,175.57,175.7,175.43,175.49,36246.0,155.693,155.8083,155.5689,155.6221,36246.0
2017-09-25 12:30:00,175.47,175.94,175.38,175.8,25130.0,155.6043,156.0211,155.5245,155.897,25130.0
2017-09-25 13:00:00,175.87,176.06,175.8,176.01,30025.0,155.9591,156.1275,155.897,156.0832,30025.0
2017-09-25 13:30:00,176.01,176.2,175.8,176.2,22520.0,156.0832,156.2517,155.897,156.2517,22520.0
2017-09-25 14:00:00,176.1,177.02,176.1,176.86,36050.0,156.163,156.9789,156.163,156.837,36050.0
2017-09-25 14:30:00,176.8,177.11,176.42,176.78,39389.0,156.7838,157.0587,156.4468,156.766,39389.0
2017-09-25 15:00:00,176.83,177.12,176.68,176.87,29306.0,156.8104,157.0675,156.6774,156.8458,29306.0
2017-09-25 15:30:00,176.94,177.03,176.71,176.82,82046.0,156.9079,156.9877,156.704,156.8015,82046.0
2017-09-26 09:30:00,177.06,177.19,176.46,176.47,45303.0,157.0143,157.1296,156.4823,156.4911,45303.0
2017-09-26 10:00:00,176.49,176.85,176.42,176.48,15666.0,156.5089,156.8281,156.4468,156.5,15666.0
2017-09-26 10:30:00,176.49,176.51,176.18,176.32,18689.0,156.5089,156.5266,156.234,156.3581,18689.0
2017-09-26 11:00:00,176.31,176.35,175.63,175.68,34214.0,156.3492,156.3847,155.7462,155.7906,34214.0
2017-09-26 11:30:00,175.77,176.26,175.74,176.0,40250.0,155.8704,156.3049,155.8438,156.0743,40250.0
2017-09-26 12:00:00,175.95,175.95,175.34,175.39,44217.0,156.03,156.03,155.4891,155.5334,44217.0
2017-09-26 12:30:00,175.41,175.72,175.27,175.46,32885.0,155.5511,155.826,155.427,155.5955,32885.0
2017-09-26 13:00:00,175.51,175.86,175.31,175.66,54774.0,155.6398,155.9502,155.4625,155.7728,54774.0
2017-09-26 13:30:00,175.66,175.85,175.6,175.78,43107.0,155.7728,155.9413,155.7196,155.8792,43107.0
2017-09-26 14:00:00,175.79,175.83,171.5,173.78,654049.0,155.8881,155.9236,152.0838,154.1057,654049.0
2017-09-26 14:30:00,173.78,175.48,173.78,174.75,228641.0,154.1057,155.6132,154.1057,154.9659,228641.0
2017-09-26 15:00:00,174.8,174.84,174.2,174.49,83290.0,155.0102,155.0457,154.4781,154.7353,83290.0
2017-09-26 15:30:00,174.51,174.6,173.69,173.97,262726.0,154.753,154.8328,154.0259,154.2742,262726.0
2017-09-27 09:30:00,175.04,176.12,174.2,175.54,123885.0,155.223,156.1808,154.4781,155.6664,123885.0
2017-09-27 10:00:00,175.63,175.63,174.97,175.28,57728.0,155.7462,155.7462,155.1609,155.4359,57728.0
2017-09-27 10:30:00,175.28,175.32,174.64,175.01,59705.0,155.4359,155.4713,154.8683,155.1964,59705.0
2017-09-27 11:00:00,175.03,175.13,174.93,175.03,36167.0,155.2142,155.3028,155.1255,155.2142,36167.0
2017-09-27 11:30:00,175.09,175.09,174.58,174.66,21424.0,155.2674,155.2674,154.8151,154.886,21424.0
2017-09-27 12:00:00,174.65,174.92,174.57,174.91,25458.0,154.8772,155.1166,154.8062,155.1077,25458.0
2017-09-27 12:30:00,174.9,175.32,174.86,175.32,60146.0,155.0989,155.4713,155.0634,155.4713,60146.0
2017-09-27 13:00:00,175.33,175.6,175.3,175.46,24610.0,155.4802,155.7196,155.4536,155.5955,24610.0
2017-09-27 13:30:00,175.49,175.65,175.4,175.64,24938.0,155.6221,155.764,155.5423,155.7551,24938.0
2017-09-27 14:00:00,175.63,175.78,175.61,175.75,29640.0,155.7462,155.8792,155.7285,155.8526,29640.0
2017-09-27 14:30:00,175.75,175.97,175.7,175.97,37507.0,155.8526,156.0477,155.8083,156.0477,37507.0
2017-09-27 15:00:00,175.94,176.24,175.93,176.22,43060.0,156.0211,156.2872,156.0123,156.2694,43060.0
2017-09-27 15:30:00,176.18,176.23,175.38,175.52,129486.0,156.234,156.2783,155.5245,155.6487,129486.0
2017-09-28 09:30:00,174.78,175.47,174.07,174.29,76957.0,154.9925,155.6043,154.3628,154.5579,76957.0
2017-09-28 10:00:00,174.39,174.81,174.34,174.61,28720.0,154.6466,155.0191,154.6023,154.8417,28720.0
2017-09-28 10:30:00,174.6,175.03,174.39,174.58,38266.0,154.8328,155.2142,154.6466,154.8151,38266.0
2017-09-28 11:00:00,174.64,175.29,174.61,175.26,27348.0,154.8683,155.4447,154.8417,155.4181,27348.0
2017-09-28 11:30:00,175.25,175.47,175.17,175.47,19210.0,155.4092,155.6043,155.3383,155.6043,19210.0
2017-09-28 12:00:00,175.48,175.76,175.42,175.69,27192.0,155.6132,155.8615,155.56,155.7994,27192.0
2017-09-28 12:30:00,175.68,175.77,175.5,175.72,18711.0,155.7906,155.8704,155.6309,155.826,18711.0
2017-09-28 13:00:00,175.74,175.85,175.48,175.61,17020.0,155.8438,155.9413,155.6132,155.7285,17020.0
2017-09-28 13:30:00,175.65,175.8,175.52,175.58,19946.0,155.764,155.897,155.6487,155.7019,19946.0
2017-09-28 14:00:00,175.59,175.67,175.43,175.59,22166.0,155.7108,155.7817,155.5689,155.7108,22166.0
2017-09-28 14:30:00,175.59,175.82,175.59,175.81,23184.0,155.7108,155.9147,155.7108,155.9058,23184.0
2017-09-28 15:00:00,175.81,176.08,175.65,175.77,35581.0,155.9058,156.1453,155.764,155.8704,35581.0
2017-09-28 15:30:00,175.77,176.04,175.64,175.81,163577.0,155.8704,156.1098,155.7551,155.9058,163577.0
2017-09-29 09:30:00,175.82,176.02,174.75,175.87,40666.0,155.9147,156.0921,154.9659,155.9591,40666.0
2017-09-29 10:00:00,175.89,176.05,175.51,175.53,21903.0,155.9768,156.1187,155.6398,155.6575,21903.0
2017-09-29 10:30:00,175.6,176.1,175.55,175.94,24396.0,155.7196,156.163,155.6753,156.0211,24396.0
2017-09-29 11:00:00,175.97,176.16,175.53,175.75,19161.0,156.0477,156.2162,155.6575,155.8526,19161.0
2017-09-29 11:30:00,175.76,175.76,175.22,175.52,45371.0,155.8615,155.8615,155.3826,155.6487,45371.0
2017-09-29 12:00:00,175.53,175.68,175.4,175.44,17282.0,155.6575,155.7906,155.5423,155.5777,17282.0
2017-09-29 12:30:00,175.5,175.57,175.32,175.47,18263.0,155.6309,155.693,155.4713,155.6043,18263.0
2017-09-29 13:00:00,175.48,175.59,175.43,175.47,21706.0,155.6132,155.7108,155.5689,155.6043,21706.0
2017-09-29 13:30:00,175.51,175.61,175.23,175.31,23764.0,155.6398,155.7285,155.3915,155.4625,23764.0
2017-09-29 14:00:00,175.34,175.41,175.23,175.28,20936.0,155.4891,155.5511,155.3915,155.4359,20936.0
2017-09-29 14:30:00,175.28,175.57,175.24,175.49,21260.0,155.4359,155.693,155.4004,155.6221,21260.0
2017-09-29 15:00:00,175.47,175.56,175.14,175.17,23315.0,155.6043,155.6842,155.3117,155.3383,23315.0
2017-09-29 15:30:00,175.11,175.19,174.77,175.0,128248.0,155.2851,155.356,154.9836,155.1876,128248.0
2017-10-02 09:30:00,172.0,174.96,170.66,174.67,164486.0,152.5272,155.1521,151.3389,154.8949,164486.0
2017-10-02 10:00:00,174.52,175.44,174.52,175.13,193800.0,154.7619,155.5777,154.7619,155.3028,193800.0
2017-10-02 10:30:00,175.21,175.66,174.48,174.57,75383.0,155.3738,155.7728,154.7264,154.8062,75383.0
2017-10-02 11:00:00,174.53,174.89,174.53,174.63,31341.0,154.7708,155.09,154.7708,154.8594,31341.0
2017-10-02 11:30:00,174.68,175.07,174.44,174.67,41575.0,154.9038,155.2496,154.691,154.8949,41575.0
2017-10-02 12:00:00,174.7,175.09,174.53,175.04,43285.0,154.9215,155.2674,154.7708,155.223,43285.0
2017-10-02 12:30:00,175.06,175.37,175.02,175.31,40446.0,155.2408,155.5157,155.2053,155.4625,40446.0
2017-10-02 13:00:00,175.35,175.44,175.1,175.14,17358.0,155.4979,155.5777,155.2762,155.3117,17358.0
2017-10-02 13:30:00,175.17,175.61,175.15,175.61,22326.0,155.3383,155.7285,155.3206,155.7285,22326.0
2017-10-02 14:00:00,175.55,175.64,175.28,175.52,24084.0,155.6753,155.7551,155.4359,155.6487,24084.0
2017-10-02 14:30:00,175.52,175.61,175.37,175.58,37508.0,155.6487,155.7285,155.5157,155.7019,37508.0
2017-10-02 15:00:00,175.56,175.61,175.29,175.39,22078.0,155.6842,155.7285,155.4447,155.5334,22078.0
2017-10-02 15:30:00,175.41,176.14,175.38,176.11,122157.0,155.5511,156.1985,155.5245,156.1719,122157.0
2017-10-03 09:30:00,176.0,176.65,175.83,176.55,37065.0,156.0743,156.6507,155.9236,156.5621,37065.0
2017-10-03 10:00:00,176.61,177.11,176.59,177.02,41551.0,156.6153,157.0587,156.5975,156.9789,41551.0
2017-10-03 10:30:00,177.02,177.2,176.87,176.99,28341.0,156.9789,157.1385,156.8458,156.9523,28341.0
2017-10-03 11:00:00,176.89,177.0,176.75,176.91,32375.0,156.8636,156.9611,156.7394,156.8813,32375.0
2017-10-03 11:30:00,176.9,177.05,176.45,176.89,20708.0,156.8724,157.0055,156.4734,156.8636,20708.0
2017-10-03 12:00:00,176.81,176.84,176.6,176.72,14579.0,156.7926,156.8192,156.6064,156.7128,14579.0
2017-10-03 12:30:00,176.63,176.8,176.46,176.73,15531.0,156.633,156.7838,156.4823,156.7217,15531.0
2017-10-03 13:00:00,176.77,177.02,176.75,177.0,16671.0,156.7572,156.9789,156.7394,156.9611,16671.0
2017-10-03 13:30:00,177.0,177.35,176.93,177.13,23388.0,156.9611,157.2715,156.899,157.0764,23388.0
2017-10-03 14:00:00,177.18,177.38,176.94,177.34,27689.0,157.1207,157.2981,156.9079,157.2626,27689.0
2017-10-03 14:30:00,177.36,177.48,177.18,177.41,21888.0,157.2804,157.3868,157.1207,157.3247,21888.0
2017-10-03 15:00:00,177.33,177.36,176.97,177.05,71828.0,157.2538,157.2804,156.9345,157.0055,71828.0
2017-10-03 15:30:00,177.07,177.25,176.83,177.15,74195.0,157.0232,157.1828,156.8104,157.0941,74195.0
2017-10-04 09:30:00,177.24,177.79,177.09,177.51,18267.0,157.174,157.6617,157.0409,157.4134,18267.0
2017-10-04 10:00:00,177.52,177.92,177.42,177.7,17564.0,157.4223,157.777,157.3336,157.5819,17564.0
2017-10-04 10:30:00,177.74,177.74,177.01,177.21,18486.0,157.6173,157.6173,156.97,157.1473,18486.0
2017-10-04 11:00:00,177.27,177.39,177.16,177.37,17055.0,157.2006,157.307,157.103,157.2892,17055.0
2017-10-04 11:30:00,177.37,177.77,177.18,177.56,10635.0,157.2892,157.644,157.1207,157.4577,10635.0
2017-10-04 12:00:00,177.64,177.64,177.13,177.19,9537.0,157.5287,157.5287,157.0764,157.1296,9537.0
2017-10-04 12:30:00,177.12,177.27,177.04,177.04,8399.0,157.0675,157.2006,156.9966,156.9966,8399.0
2017-10-04 13:00:00,176.98,177.63,176.94,177.56,19500.0,156.9434,157.5198,156.9079,157.4577,19500.0
2017-10-04 13:30:00,177.55,177.68,177.33,177.66,27509.0,157.4489,157.5641,157.2538,157.5464,27509.0
2017-10-04 14:00:00,177.61,177.81,177.52,177.78,16525.0,157.5021,157.6794,157.4223,157.6528,16525.0
2017-10-04 14:30:00,177.82,178.01,177.62,178.01,126292.0,157.6883,157.8568,157.5109,157.8568,126292.0
2017-10-04 15:00:00,178.01,178.13,177.59,177.59,22765.0,157.8568,157.9632,157.4843,157.4843,22765.0
2017-10-04 15:30:00,177.61,177.64,177.25,177.53,77429.0,157.5021,157.5287,157.1828,157.4311,77429.0
2017-10-05 09:30:00,177.6,177.9,177.08,177.2,21490.0,157.4932,157.7592,157.0321,157.1385,21490.0
2017-10-05 10:00:00,177.39,177.62,177.04,177.13,45232.0,157.307,157.5109,156.9966,157.0764,45232.0
2017-10-05 10:30:00,177.18,177.7,177.16,177.56,21046.0,157.1207,157.5819,157.103,157.4577,21046.0
2017-10-05 11:00:00,177.56,177.61,177.14,177.15,40069.0,157.4577,157.5021,157.0853,157.0941,40069.0
2017-10-05 11:30:00,177.2,178.24,177.19,177.85,31586.0,157.1385,158.0607,157.1296,157.7149,31586.0
2017-10-05 12:00:00,177.84,178.39,177.79,178.06,16515.0,157.706,158.1938,157.6617,157.9011,16515.0
2017-10-05 12:30:00,178.0,178.23,177.92,178.02,47726.0,157.8479,158.0519,157.777,157.8656,47726.0
2017-10-05 13:00:00,178.01,178.25,177.93,178.22,22710.0,157.8568,158.0696,157.7858,158.043,22710.0
2017-10-05 13:30:00,178.2,178.28,177.99,178.11,23672.0,158.0253,158.0962,157.839,157.9455,23672.0
2017-10-05 14:00:00,178.06,178.16,177.41,177.61,44285.0,157.9011,157.9898,157.3247,157.5021,44285.0
2017-10-05 14:30:00,177.6,177.88,177.51,177.76,23801.0,157.4932,157.7415,157.4134,157.6351,23801.0
2017-10-05 15:00:00,177.77,178.0,177.55,177.66,43246.0,157.644,157.8479,157.4489,157.5464,43246.0
2017-10-05 15:30:00,177.68,177.86,177.06,177.28,193446.0,157.5641,157.7238,157.0143,157.2094,193446.0
2017-10-06 09:30:00,177.23,177.81,176.91,177.18,54639.0,157.1651,157.6794,156.8813,157.1207,54639.0
2017-10-06 10:00:00,177.14,177.99,177.13,177.93,72203.0,157.0853,157.839,157.0764,157.7858,72203.0
2017-10-06 10:30:00,177.93,177.94,177.22,177.49,94355.0,157.7858,157.7947,157.1562,157.3956,94355.0
2017-10-06 11:00:00,177.54,177.79,177.24,177.43,26634.0,157.44,157.6617,157.174,157.3424,26634.0
2017-10-06 11:30:00,177.41,177.41,176.83,177.16,22102.0,157.3247,157.3247,156.8104,157.103,22102.0
2017-10-06 12:00:00,177.04,177.18,176.86,177.07,19618.0,156.9966,157.1207,156.837,157.0232,19618.0
2017-10-06 12:30:00,177.06,177.26,176.97,177.14,29715.0,157.0143,157.1917,156.9345,157.0853,29715.0
2017-10-06 13:00:00,177.16,177.19,176.83,177.09,24675.0,157.103,157.1296,156.8104,157.0409,24675.0
2017-10-06 13:30:00,177.09,177.5,177.05,177.33,19389.0,157.0409,157.4045,157.0055,157.2538,19389.0
2017-10-06 14:00:00,177.32,177.39,177.23,177.27,14483.0,157.2449,157.307,157.1651,157.2006,14483.0
2017-10-06 14:30:00,177.23,177.34,177.18,177.22,26334.0,157.1651,157.2626,157.1207,157.1562,26334.0
2017-10-06 15:00:00,177.24,177.28,176.89,176.97,32108.0,157.174,157.2094,156.8636,156.9345,32108.0
2017-10-06 15:30:00,176.98,177.32,176.92,177.2,118187.0,156.9434,157.2449,156.8902,157.1385,118187.0
2017-10-09 09:30:00,177.61,178.0,177.06,177.06,32296.0,157.5021,157.8479,157.0143,157.0143,32296.0
2017-10-09 10:00:00,177.08,177.94,177.08,177.74,23689.0,157.0321,157.7947,157.0321,157.6173,23689.0
2017-10-09 10:30:00,177.74,177.81,177.64,177.7,13200.0,157.6173,157.6794,157.5287,157.5819,13200.0
2017-10-09 11:00:00,177.72,177.94,177.67,177.69,17186.0,157.5996,157.7947,157.5553,157.573,17186.0
2017-10-09 11:30:00,177.69,177.85,177.53,177.8,12814.0,157.573,157.7149,157.4311,157.6706,12814.0
2017-10-09 12:00:00,177.82,177.85,177.51,177.78,13473.0,157.6883,157.7149,157.4134,157.6528,13473.0
2017-10-09 12:30:00,177.81,177.86,177.54,177.55,14517.0,157.6794,157.7238,157.44,157.4489,14517.0
2017-10-09 13:00:00,177.58,177.61,177.49,177.51,11481.0,157.4755,157.5021,157.3956,157.4134,11481.0
2017-10-09 13:30:00,177.55,177.59,177.39,177.42,19550.0,157.4489,157.4843,157.307,157.3336,19550.0
2017-10-09 14:00:00,177.45,177.48,177.2,177.22,32157.0,157.3602,157.3868,157.1385,157.1562,32157.0
2017-10-09 14:30:00,177.2,177.24,176.95,177.01,21307.0,157.1385,157.174,156.9168,156.97,21307.0
2017-10-09 15:00:00,177.01,177.14,176.8,177.06,25383.0,156.97,157.0853,156.7838,157.0143,25383.0
2017-10-09 15:30:00,177.05,177.39,176.85,177.33,83710.0,157.0055,157.307,156.8281,157.2538,83710.0
2017-10-10 09:30:00,178.03,178.5,177.19,177.25,32899.0,157.8745,158.2913,157.1296,157.1828,32899.0
2017-10-10 10:00:00,177.24,177.3,176.41,177.17,29035.0,157.174,157.2272,156.4379,157.1119,29035.0
2017-10-10 10:30:00,177.11,177.11,176.53,177.02,30838.0,157.0587,157.0587,156.5443,156.9789,30838.0
2017-10-10 11:00:00,177.05,177.19,176.73,176.82,40362.0,157.0055,157.1296,156.7217,156.8015,40362.0
2017-10-10 11:30:00,176.8,177.31,176.76,177.19,17856.0,156.7838,157.236,156.7483,157.1296,17856.0
2017-10-10 12:00:00,177.26,177.28,176.81,177.07,27293.0,157.1917,157.2094,156.7926,157.0232,27293.0
2017-10-10 12:30:00,177.03,177.61,177.03,177.52,19264.0,156.9877,157.5021,156.9877,157.4223,19264.0
2017-10-10 13:00:00,177.56,177.64,177.23,177.33,19784.0,157.4577,157.5287,157.1651,157.2538,19784.0
2017-10-10 13:30:00,177.4,177.69,177.4,177.59,17700.0,157.3158,157.573,157.3158,157.4843,17700.0
2017-10-10 14:00:00,177.56,177.75,177.43,177.52,29324.0,157.4577,157.6262,157.3424,157.4223,29324.0
2017-10-10 14:30:00,177.46,177.88,177.43,177.75,21617.0,157.369,157.7415,157.3424,157.6262,21617.0
2017-10-10 15:00:00,177.72,177.78,177.57,177.6,25561.0,157.5996,157.6528,157.4666,157.4932,25561.0
2017-10-10 15:30:00,177.61,177.66,177.26,177.52,92758.0,157.5021,157.5464,157.1917,157.4223,92758.0
2017-10-11 09:30:00,177.52,177.76,177.05,177.42,31123.0,157.4223,157.6351,157.0055,157.3336,31123.0
2017-10-11 10:00:00,177.03,177.67,177.02,177.33,16503.0,156.9877,157.5553,156.9789,157.2538,16503.0
2017-10-11 10:30:00,177.33,177.7,176.96,177.06,17133.0,157.2538,157.5819,156.9257,157.0143,17133.0
2017-10-11 11:00:00,177.11,177.58,176.91,177.32,25332.0,157.0587,157.4755,156.8813,157.2449,25332.0
2017-10-11 11:30:00,177.32,177.62,177.11,177.55,49706.0,157.2449,157.5109,157.0587,157.4489,49706.0
2017-10-11 12:00:00,177.41,177.8,177.3,177.79,16253.0,157.3247,157.6706,157.2272,157.6617,16253.0
2017-10-11 12:30:00,177.72,177.72,177.55,177.62,8100.0,157.5996,157.5996,157.4489,157.5109,8100.0
2017-10-11 13:00:00,177.58,177.81,177.24,177.38,20270.0,157.4755,157.6794,157.174,157.2981,20270.0
2017-10-11 13:30:00,177.37,177.43,177.18,177.31,14845.0,157.2892,157.3424,157.1207,157.236,14845.0
2017-10-11 14:00:00,177.25,177.45,177.25,177.3,13095.0,157.1828,157.3602,157.1828,157.2272,13095.0
2017-10-11 14:30:00,177.27,177.45,177.2,177.39,21437.0,157.2006,157.3602,157.1385,157.307,21437.0
2017-10-11 15:00:00,177.39,177.46,177.34,177.44,25684.0,157.307,157.369,157.2626,157.3513,25684.0
2017-10-11 15:30:00,177.43,177.71,177.43,177.59,118741.0,157.3424,157.5907,157.3424,157.4843,118741.0
2017-10-12 09:30:00,177.43,178.26,177.43,178.07,48776.0,157.3424,158.0785,157.3424,157.91,48776.0
2017-10-12 10:00:00,178.12,178.75,177.99,178.59,86958.0,157.9543,158.513,157.839,158.3711,86958.0
2017-10-12 10:30:00,178.59,179.36,178.59,179.09,24010.0,158.3711,159.0539,158.3711,158.8145,24010.0
2017-10-12 11:00:00,179.14,179.4,178.91,179.06,42440.0,158.8588,159.0894,158.6549,158.7879,42440.0
2017-10-12 11:30:00,179.06,179.78,179.05,179.78,40531.0,158.7879,159.4264,158.779,159.4264,40531.0
2017-10-12 12:00:00,179.79,179.83,179.26,179.63,41705.0,159.4353,159.4707,158.9653,159.2934,41705.0
2017-10-12 12:30:00,179.44,179.58,179.27,179.45,19883.0,159.1249,159.249,158.9741,159.1338,19883.0
2017-10-12 13:00:00,179.42,179.69,179.42,179.57,11909.0,159.1071,159.3466,159.1071,159.2402,11909.0
2017-10-12 13:30:00,179.6,179.67,179.4,179.49,23609.0,159.2668,159.3288,159.0894,159.1692,23609.0
2017-10-12 14:00:00,179.48,179.85,179.46,179.84,17231.0,159.1604,159.4885,159.1426,159.4796,17231.0
2017-10-12 14:30:00,179.78,179.95,179.65,179.9,18841.0,159.4264,159.5771,159.3111,159.5328,18841.0
2017-10-12 15:00:00,179.93,180.06,179.82,179.99,42560.0,159.5594,159.6747,159.4619,159.6126,42560.0
2017-10-12 15:30:00,179.96,180.19,179.81,180.07,169256.0,159.586,159.79,159.453,159.6836,169256.0
2017-10-13 09:30:00,181.18,181.18,180.04,180.22,70004.0,160.6679,160.6679,159.657,159.8166,70004.0
2017-10-13 10:00:00,180.26,181.94,180.17,181.69,83598.0,159.852,161.3418,159.7722,161.1202,83598.0
2017-10-13 10:30:00,181.73,181.73,180.99,181.05,35249.0,161.1556,161.1556,160.4994,160.5526,35249.0
2017-10-13 11:00:00,181.1,181.19,180.82,180.82,25667.0,160.5969,160.6768,160.3486,160.3486,25667.0
2017-10-13 11:30:00,180.82,180.83,180.6,180.68,18418.0,160.3486,160.3575,160.1536,160.2245,18418.0
2017-10-13 12:00:00,180.65,180.66,180.39,180.59,41042.0,160.1979,160.2068,159.9673,160.1447,41042.0
2017-10-13 12:30:00,180.55,180.58,180.41,180.46,34641.0,160.1092,160.1358,159.9851,160.0294,34641.0
2017-10-13 13:00:00,180.54,180.57,180.23,180.52,23248.0,160.1003,160.127,159.8254,160.0826,23248.0
2017-10-13 13:30:00,180.47,180.56,180.27,180.41,14046.0,160.0383,160.1181,159.8609,159.9851,14046.0
2017-10-13 14:00:00,180.41,180.59,180.18,180.33,14944.0,159.9851,160.1447,159.7811,159.9141,14944.0
2017-10-13 14:30:00,180.39,180.48,180.14,180.33,14956.0,159.9673,160.0471,159.7456,159.9141,14956.0
2017-10-13 15:00:00,180.34,180.49,180.28,180.38,21836.0,159.923,160.056,159.8698,159.9585,21836.0
2017-10-13 15:30:00,180.35,180.42,180.19,180.4,105742.0,159.9319,159.9939,159.79,159.9762,105742.0
2017-10-16 09:30:00,180.89,181.08,180.24,180.67,16494.0,160.4107,160.5792,159.8343,160.2156,16494.0
2017-10-16 10:00:00,180.73,180.94,180.44,180.52,19964.0,160.2688,160.4551,160.0117,160.0826,19964.0
2017-10-16 10:30:00,180.53,181.0,180.48,180.58,23344.0,160.0915,160.5083,160.0471,160.1358,23344.0
2017-10-16 11:00:00,180.57,180.9,180.57,180.77,11764.0,160.127,160.4196,160.127,160.3043,11764.0
2017-10-16 11:30:00,180.77,181.08,180.64,180.68,19056.0,160.3043,160.5792,160.189,160.2245,19056.0
2017-10-16 12:00:00,180.67,180.91,180.34,180.42,33169.0,160.2156,160.4285,159.923,159.9939,33169.0
2017-10-16 12:30:00,180.44,180.85,180.39,180.77,27822.0,160.0117,160.3753,159.9673,160.3043,27822.0
2017-10-16 13:00:00,180.74,181.17,180.74,181.13,11314.0,160.2777,160.659,160.2777,160.6236,11314.0
2017-10-16 13:30:00,180.98,181.19,180.71,180.71,16022.0,160.4905,160.6768,160.2511,160.2511,16022.0
2017-10-16 14:00:00,180.72,181.09,180.68,181.09,17086.0,160.26,160.5881,160.2245,160.5881,17086.0
2017-10-16 14:30:00,181.12,181.2,180.85,180.97,11622.0,160.6147,160.6856,160.3753,160.4817,11622.0
2017-10-16 15:00:00,180.94,181.18,180.87,181.12,41433.0,160.4551,160.6679,160.393,160.6147,41433.0
2017-10-16 15:30:00,181.12,181.51,181.1,181.39,120637.0,160.6147,160.9605,160.5969,160.8541,120637.0
2017-10-17 09:30:00,180.9,181.95,180.66,181.9,48409.0,160.4196,161.3507,160.2068,161.3064,48409.0
2017-10-17 10:00:00,181.9,181.96,181.5,181.52,56442.0,161.3064,161.3596,160.9517,160.9694,56442.0
2017-10-17 10:30:00,181.51,181.53,181.17,181.47,40645.0,160.9605,160.9783,160.659,160.9251,40645.0
2017-10-17 11:00:00,181.39,181.8,181.24,181.71,63144.0,160.8541,161.2177,160.7211,161.1379,63144.0
2017-10-17 11:30:00,181.62,181.97,181.47,181.75,31360.0,161.0581,161.3685,160.9251,161.1734,31360.0
2017-10-17 12:00:00,181.86,181.87,181.58,181.6,22830.0,161.2709,161.2798,161.0226,161.0403,22830.0
2017-10-17 12:30:00,181.61,181.76,181.47,181.75,19997.0,161.0492,161.1822,160.9251,161.1734,19997.0
2017-10-17 13:00:00,181.71,181.79,181.6,181.79,10153.0,161.1379,161.2088,161.0403,161.2088,10153.0
2017-10-17 13:30:00,181.79,181.79,181.5,181.53,28888.0,161.2088,161.2088,160.9517,160.9783,28888.0
2017-10-17 14:00:00,181.53,181.75,181.35,181.65,27239.0,160.9783,161.1734,160.8186,161.0847,27239.0
2017-10-17 14:30:00,181.67,181.68,181.4,181.63,21392.0,161.1024,161.1113,160.863,161.0669,21392.0
2017-10-17 15:00:00,181.61,181.63,181.37,181.41,26739.0,161.0492,161.0669,160.8364,160.8719,26739.0
2017-10-17 15:30:00,181.42,181.56,181.39,181.46,70883.0,160.8807,161.0049,160.8541,160.9162,70883.0
2017-10-18 09:30:00,182.16,182.22,181.29,181.36,20808.0,161.5369,161.5901,160.7654,160.8275,20808.0
2017-10-18 10:00:00,181.28,182.07,181.28,181.87,38506.0,160.7566,161.4571,160.7566,161.2798,38506.0
2017-10-18 10:30:00,181.86,181.88,181.29,181.71,26193.0,161.2709,161.2886,160.7654,161.1379,26193.0
2017-10-18 11:00:00,181.74,181.77,181.46,181.75,44295.0,161.1645,161.1911,160.9162,161.1734,44295.0
2017-10-18 11:30:00,181.72,181.85,181.6,181.69,24738.0,161.1468,161.262,161.0403,161.1202,24738.0
2017-10-18 12:00:00,181.69,181.78,181.64,181.64,13551.0,161.1202,161.2,161.0758,161.0758,13551.0
2017-10-18 12:30:00,181.62,181.68,181.58,181.59,9484.0,161.0581,161.1113,161.0226,161.0315,9484.0
2017-10-18 13:00:00,181.62,181.78,181.55,181.74,14340.0,161.0581,161.2,160.996,161.1645,14340.0
2017-10-18 13:30:00,181.76,182.19,181.73,182.18,17937.0,161.1822,161.5635,161.1556,161.5547,17937.0
2017-10-18 14:00:00,182.17,182.41,181.97,181.97,13516.0,161.5458,161.7586,161.3685,161.3685,13516.0
2017-10-18 14:30:00,181.97,182.03,181.8,181.83,16331.0,161.3685,161.4217,161.2177,161.2443,16331.0
2017-10-18 15:00:00,181.82,182.11,181.76,182.07,23382.0,161.2354,161.4926,161.1822,161.4571,23382.0
2017-10-18 15:30:00,182.07,182.07,181.57,181.68,84050.0,161.4571,161.4571,161.0137,161.1113,84050.0
2017-10-19 09:30:00,181.01,181.23,180.41,180.98,19131.0,160.5171,160.7122,159.9851,160.4905,19131.0
2017-10-19 10:00:00,181.03,181.03,180.14,180.7,72825.0,160.5349,160.5349,159.7456,160.2422,72825.0
2017-10-19 10:30:00,180.59,181.41,180.41,181.4,20293.0,160.1447,160.8719,159.9851,160.863,20293.0
2017-10-19 11:00:00,181.41,181.5,181.08,181.21,12117.0,160.8719,160.9517,160.5792,160.6945,12117.0
2017-10-19 11:30:00,181.12,181.6,181.09,181.37,16318.0,160.6147,161.0403,160.5881,160.8364,16318.0
2017-10-19 12:00:00,181.33,181.68,181.31,181.55,15573.0,160.8009,161.1113,160.7832,160.996,15573.0
2017-10-19 12:30:00,181.58,181.59,181.16,181.47,22227.0,161.0226,161.0315,160.6502,160.9251,22227.0
2017-10-19 13:00:00,181.41,181.81,181.27,181.67,30441.0,160.8719,161.2266,160.7477,161.1024,30441.0
2017-10-19 13:30:00,181.65,181.8,181.15,181.15,13350.0,161.0847,161.2177,160.6413,160.6413,13350.0
2017-10-19 14:00:00,181.21,181.45,181.2,181.32,14696.0,160.6945,160.9073,160.6856,160.792,14696.0
2017-10-19 14:30:00,181.37,181.72,181.34,181.72,12701.0,160.8364,161.1468,160.8098,161.1468,12701.0
2017-10-19 15:00:00,181.68,181.81,181.59,181.67,18308.0,161.1113,161.2266,161.0315,161.1024,18308.0
2017-10-19 15:30:00,181.68,182.03,181.56,182.03,81402.0,161.1113,161.4217,161.0049,161.4217,81402.0
2017-10-20 09:30:00,182.75,183.22,182.19,183.05,34129.0,162.0601,162.4769,161.5635,162.3262,34129.0
2017-10-20 10:00:00,183.17,183.27,182.81,183.15,16354.0,162.4326,162.5213,162.1134,162.4149,16354.0
2017-10-20 10:30:00,183.14,183.48,183.11,183.41,15776.0,162.406,162.7075,162.3794,162.6454,15776.0
2017-10-20 11:00:00,183.44,183.7,183.39,183.58,26774.0,162.672,162.9026,162.6277,162.7962,26774.0
2017-10-20 11:30:00,183.44,183.5,183.17,183.21,12830.0,162.672,162.7252,162.4326,162.4681,12830.0
2017-10-20 12:00:00,183.29,184.06,183.21,184.06,31688.0,162.539,163.2218,162.4681,163.2218,31688.0
2017-10-20 12:30:00,184.0,184.12,183.78,184.09,17755.0,163.1686,163.275,162.9735,163.2484,17755.0
2017-10-20 13:00:00,184.06,184.31,183.93,183.93,20651.0,163.2218,163.4435,163.1066,163.1066,20651.0
2017-10-20 13:30:00,183.88,184.1,183.88,184.1,10752.0,163.0622,163.2573,163.0622,163.2573,10752.0
2017-10-20 14:00:00,184.1,184.29,183.92,184.25,13726.0,163.2573,163.4258,163.0977,163.3903,13726.0
2017-10-20 14:30:00,184.23,184.56,184.23,184.32,19545.0,163.3726,163.6652,163.3726,163.4524,19545.0
2017-10-20 15:00:00,184.33,184.5,184.33,184.41,18378.0,163.4613,163.612,163.4613,163.5322,18378.0
2017-10-20 15:30:00,184.42,184.53,184.23,184.5,69910.0,163.5411,163.6386,163.3726,163.612,69910.0
2017-10-23 09:30:00,184.58,184.76,183.64,184.14,32768.0,163.683,163.8426,162.8494,163.2928,32768.0
2017-10-23 10:00:00,184.08,184.08,183.47,183.58,37264.0,163.2396,163.2396,162.6986,162.7962,37264.0
2017-10-23 10:30:00,183.5,184.09,183.5,184.03,51785.0,162.7252,163.2484,162.7252,163.1952,51785.0
2017-10-23 11:00:00,184.02,184.08,183.55,183.96,29640.0,163.1864,163.2396,162.7696,163.1332,29640.0
2017-10-23 11:30:00,183.94,183.95,183.24,183.58,27324.0,163.1154,163.1243,162.4947,162.7962,27324.0
2017-10-23 12:00:00,183.59,183.62,183.39,183.49,31388.0,162.805,162.8316,162.6277,162.7164,31388.0
2017-10-23 12:30:00,183.55,183.6,183.28,183.28,16176.0,162.7696,162.8139,162.5301,162.5301,16176.0
2017-10-23 13:00:00,183.28,183.47,183.22,183.47,21152.0,162.5301,162.6986,162.4769,162.6986,21152.0
2017-10-23 13:30:00,183.43,183.49,183.2,183.32,19691.0,162.6632,162.7164,162.4592,162.5656,19691.0
2017-10-23 14:00:00,183.34,183.35,183.01,183.28,29110.0,162.5833,162.5922,162.2907,162.5301,29110.0
2017-10-23 14:30:00,183.25,183.43,183.03,183.36,27046.0,162.5035,162.6632,162.3084,162.6011,27046.0
2017-10-23 15:00:00,183.32,183.34,182.87,182.9,26509.0,162.5656,162.5833,162.1666,162.1932,26509.0
2017-10-23 15:30:00,182.94,183.1,182.73,182.91,82223.0,162.2286,162.3705,162.0424,162.202,82223.0
2017-10-24 09:30:00,184.34,185.52,184.34,184.59,86451.0,163.4701,164.5165,163.4701,163.6918,86451.0
2017-10-24 10:00:00,184.48,184.68,183.79,184.11,54766.0,163.5943,163.7716,162.9824,163.2662,54766.0
2017-10-24 10:30:00,184.04,184.46,183.89,184.45,31194.0,163.2041,163.5765,163.0711,163.5677,31194.0
2017-10-24 11:00:00,184.4,184.75,184.26,184.61,27649.0,163.5233,163.8337,163.3992,163.7096,27649.0
2017-10-24 11:30:00,184.64,184.64,184.24,184.45,34939.0,163.7362,163.7362,163.3815,163.5677,34939.0
2017-10-24 12:00:00,184.51,184.66,184.18,184.66,36426.0,163.6209,163.7539,163.3282,163.7539,36426.0
2017-10-24 12:30:00,184.65,184.81,184.44,184.65,43385.0,163.745,163.8869,163.5588,163.745,43385.0
2017-10-24 13:00:00,184.56,184.63,184.39,184.4,11592.0,163.6652,163.7273,163.5145,163.5233,11592.0
2017-10-24 13:30:00,184.42,184.54,184.33,184.43,15053.0,163.5411,163.6475,163.4613,163.5499,15053.0
2017-10-24 14:00:00,184.43,184.93,184.39,184.93,24008.0,163.5499,163.9933,163.5145,163.9933,24008.0
2017-10-24 14:30:00,184.96,185.07,184.88,185.02,25846.0,164.0199,164.1175,163.949,164.0731,25846.0
2017-10-24 15:00:00,185.04,185.19,184.58,184.87,47137.0,164.0909,164.2239,163.683,163.9401,47137.0
2017-10-24 15:30:00,184.83,184.85,184.21,184.46,93577.0,163.9047,163.9224,163.3549,163.5765,93577.0
2017-10-25 09:30:00,183.64,184.02,182.93,183.54,43479.0,162.8494,163.1864,162.2198,162.7607,43479.0
2017-10-25 10:00:00,183.83,184.19,183.12,183.5,86824.0,163.0179,163.3371,162.3883,162.7252,86824.0
2017-10-25 10:30:00,183.47,183.56,183.17,183.36,43273.0,162.6986,162.7784,162.4326,162.6011,43273.0
2017-10-25 11:00:00,183.34,183.39,182.39,182.47,51010.0,162.5833,162.6277,161.7409,161.8118,51010.0
2017-10-25 11:30:00,182.45,182.66,181.92,182.0,117829.0,161.7941,161.9803,161.3241,161.3951,117829.0
2017-10-25 12:00:00,181.95,182.17,181.58,181.71,40303.0,161.3507,161.5458,161.0226,161.1379,40303.0
2017-10-25 12:30:00,181.66,181.88,181.46,181.74,20753.0,161.0935,161.2886,160.9162,161.1645,20753.0
2017-10-25 13:00:00,181.76,182.85,181.57,182.73,40987.0,161.1822,162.1488,161.0137,162.0424,40987.0
2017-10-25 13:30:00,182.75,183.53,182.72,183.53,17628.0,162.0601,162.7518,162.0335,162.7518,17628.0
2017-10-25 14:00:00,183.47,183.8,183.24,183.52,31099.0,162.6986,162.9913,162.4947,162.743,31099.0
2017-10-25 14:30:00,183.48,183.48,183.0,183.09,42725.0,162.7075,162.7075,162.2818,162.3617,42725.0
2017-10-25 15:00:00,183.08,183.97,183.04,183.87,61652.0,162.3528,163.142,162.3173,163.0533,61652.0
2017-10-25 15:30:00,183.86,183.87,183.16,183.67,96068.0,163.0445,163.0533,162.4237,162.876,96068.0
2017-10-26 09:30:00,185.0,185.47,184.61,185.17,21514.0,164.0554,164.4722,163.7096,164.2062,21514.0
2017-10-26 10:00:00,185.15,185.28,184.4,185.11,38801.0,164.1884,164.3037,163.5233,164.153,38801.0
2017-10-26 10:30:00,185.1,185.32,185.02,185.08,30263.0,164.1441,164.3392,164.0731,164.1264,30263.0
2017-10-26 11:00:00,185.1,185.31,184.73,184.84,26713.0,164.1441,164.3303,163.816,163.9135,26713.0
2017-10-26 11:30:00,184.93,185.12,184.33,184.7,31384.0,163.9933,164.1618,163.4613,163.7894,31384.0
2017-10-26 12:00:00,184.64,185.06,184.52,184.94,22079.0,163.7362,164.1086,163.6298,164.0022,22079.0
2017-10-26 12:30:00,184.99,184.99,184.19,184.52,21007.0,164.0465,164.0465,163.3371,163.6298,21007.0
2017-10-26 13:00:00,184.48,184.94,184.47,184.7,8749.0,163.5943,164.0022,163.5854,163.7894,8749.0
2017-10-26 13:30:00,184.74,184.88,184.47,184.7,13321.0,163.8248,163.949,163.5854,163.7894,13321.0
2017-10-26 14:00:00,184.72,184.97,184.67,184.87,17569.0,163.8071,164.0288,163.7628,163.9401,17569.0
2017-10-26 14:30:00,184.94,185.09,184.85,184.92,17298.0,164.0022,164.1352,163.9224,163.9845,17298.0
2017-10-26 15:00:00,184.92,185.14,184.84,184.94,26326.0,163.9845,164.1796,163.9135,164.0022,26326.0
2017-10-26 15:30:00,184.99,185.1,184.6,184.82,95470.0,164.0465,164.1441,163.7007,163.8958,95470.0
2017-10-27 09:30:00,184.53,184.75,183.8,183.93,16476.0,163.6386,163.8337,162.9913,163.1066,16476.0
2017-10-27 10:00:00,184.03,184.2,183.59,184.03,27001.0,163.1952,163.346,162.805,163.1952,27001.0
2017-10-27 10:30:00,183.95,184.01,183.27,183.47,24364.0,163.1243,163.1775,162.5213,162.6986,24364.0
2017-10-27 11:00:00,183.54,183.89,183.28,183.77,21889.0,162.7607,163.0711,162.5301,162.9647,21889.0
2017-10-27 11:30:00,183.76,184.44,183.75,184.24,13387.0,162.9558,163.5588,162.9469,163.3815,13387.0
2017-10-27 12:00:00,184.2,184.77,184.2,184.59,14764.0,163.346,163.8515,163.346,163.6918,14764.0
2017-10-27 12:30:00,184.58,184.76,184.52,184.71,18026.0,163.683,163.8426,163.6298,163.7982,18026.0
2017-10-27 13:00:00,184.73,184.75,184.18,184.18,16960.0,163.816,163.8337,163.3282,163.3282,16960.0
2017-10-27 13:30:00,184.18,184.25,183.91,183.91,11352.0,163.3282,163.3903,163.0888,163.0888,11352.0
2017-10-27 14:00:00,183.87,184.41,183.87,184.28,16345.0,163.0533,163.5322,163.0533,163.4169,16345.0
2017-10-27 14:30:00,184.23,184.47,183.86,183.87,31726.0,163.3726,163.5854,163.0445,163.0533,31726.0
2017-10-27 15:00:00,183.86,184.16,183.71,184.14,48384.0,163.0445,163.3105,162.9115,163.2928,48384.0
2017-10-27 15:30:00,184.15,184.15,183.7,183.88,113043.0,163.3016,163.3016,162.9026,163.0622,113043.0
2017-10-30 09:30:00,183.35,183.54,182.09,182.09,25902.0,162.5922,162.7607,161.4749,161.4749,25902.0
2017-10-30 10:00:00,182.21,182.68,181.7,182.25,67002.0,161.5813,161.9981,161.129,161.6168,67002.0
2017-10-30 10:30:00,182.46,182.81,182.04,182.17,22403.0,161.803,162.1134,161.4305,161.5458,22403.0
2017-10-30 11:00:00,182.25,182.46,181.92,182.03,38699.0,161.6168,161.803,161.3241,161.4217,38699.0
2017-10-30 11:30:00,182.12,182.18,181.63,182.12,24939.0,161.5015,161.5547,161.0669,161.5015,24939.0
2017-10-30 12:00:00,182.13,182.17,181.63,181.97,22111.0,161.5103,161.5458,161.0669,161.3685,22111.0
2017-10-30 12:30:00,182.02,182.17,181.88,182.08,26552.0,161.4128,161.5458,161.2886,161.466,26552.0
2017-10-30 13:00:00,182.08,182.27,181.9,181.98,19545.0,161.466,161.6345,161.3064,161.3773,19545.0
2017-10-30 13:30:00,182.04,182.2,181.73,181.87,13356.0,161.4305,161.5724,161.1556,161.2798,13356.0
2017-10-30 14:00:00,181.75,182.19,181.75,182.17,22338.0,161.1734,161.5635,161.1734,161.5458,22338.0
2017-10-30 14:30:00,182.15,182.39,181.99,182.3,17946.0,161.5281,161.7409,161.3862,161.6611,17946.0
2017-10-30 15:00:00,182.26,182.38,181.58,181.81,38465.0,161.6256,161.732,161.0226,161.2266,38465.0
2017-10-30 15:30:00,181.81,182.17,181.67,181.93,77638.0,161.2266,161.5458,161.1024,161.333,77638.0
2017-10-31 09:30:00,182.54,183.01,181.9,182.49,34398.0,161.8739,162.2907,161.3064,161.8296,34398.0
2017-10-31 10:00:00,182.43,183.46,182.43,183.46,51020.0,161.7764,162.6898,161.7764,162.6898,51020.0
2017-10-31 10:30:00,183.46,183.75,182.81,182.96,49253.0,162.6898,162.9469,162.1134,162.2464,49253.0
2017-10-31 11:00:00,182.96,183.57,182.94,183.32,103464.0,162.2464,162.7873,162.2286,162.5656,103464.0
2017-10-31 11:30:00,183.35,183.68,183.32,183.61,33320.0,162.5922,162.8849,162.5656,162.8228,33320.0
2017-10-31 12:00:00,183.61,183.87,183.56,183.8,15860.0,162.8228,163.0533,162.7784,162.9913,15860.0
2017-10-31 12:30:00,183.8,183.93,183.6,183.84,32209.0,162.9913,163.1066,162.8139,163.0267,32209.0
2017-10-31 13:00:00,183.88,183.88,183.41,183.54,22195.0,163.0622,163.0622,162.6454,162.7607,22195.0
2017-10-31 13:30:00,183.53,183.93,183.4,183.57,46471.0,162.7518,163.1066,162.6366,162.7873,46471.0
2017-10-31 14:00:00,183.55,183.66,183.33,183.48,33461.0,162.7696,162.8671,162.5745,162.7075,33461.0
2017-10-31 14:30:00,183.48,183.5,183.24,183.43,19401.0,162.7075,162.7252,162.4947,162.6632,19401.0
2017-10-31 15:00:00,183.38,183.48,183.2,183.21,51640.0,162.6188,162.7075,162.4592,162.4681,51640.0
2017-10-31 15:30:00,183.18,183.19,182.48,182.61,141486.0,162.4415,162.4503,161.8207,161.936,141486.0
2017-11-01 09:30:00,184.66,184.66,182.78,182.78,38329.0,163.7539,163.7539,162.0867,162.0867,38329.0
2017-11-01 10:00:00,182.65,183.05,181.74,181.77,43163.0,161.9715,162.3262,161.1645,161.1911,43163.0
2017-11-01 10:30:00,181.77,183.47,181.77,182.97,46267.0,161.1911,162.6986,161.1911,162.2552,46267.0
2017-11-01 11:00:00,182.95,183.04,182.43,182.55,31422.0,162.2375,162.3173,161.7764,161.8828,31422.0
2017-11-01 11:30:00,182.61,182.77,182.1,182.13,44614.0,161.936,162.0779,161.4837,161.5103,44614.0
2017-11-01 12:00:00,182.15,182.66,182.15,182.5,36544.0,161.5281,161.9803,161.5281,161.8384,36544.0
2017-11-01 12:30:00,182.5,182.67,182.37,182.43,17340.0,161.8384,161.9892,161.7232,161.7764,17340.0
2017-11-01 13:00:00,182.48,182.67,182.13,182.5,20128.0,161.8207,161.9892,161.5103,161.8384,20128.0
2017-11-01 13:30:00,182.43,182.59,181.82,182.14,79781.0,161.7764,161.9183,161.2354,161.5192,79781.0
2017-11-01 14:00:00,182.14,182.95,181.97,182.41,61704.0,161.5192,162.2375,161.3685,161.7586,61704.0
2017-11-01 14:30:00,182.44,182.7,182.41,182.61,25940.0,161.7852,162.0158,161.7586,161.936,25940.0
2017-11-01 15:00:00,182.61,182.62,182.3,182.56,33372.0,161.936,161.9449,161.6611,161.8917,33372.0
2017-11-01 15:30:00,182.58,182.74,181.88,182.0,160244.0,161.9094,162.0513,161.2886,161.3951,160244.0
2017-11-02 09:30:00,184.1,189.83,184.1,187.02,376719.0,163.2573,168.3386,163.2573,165.8467,376719.0
2017-11-02 10:00:00,187.06,188.04,186.62,186.8,122938.0,165.8822,166.7512,165.492,165.6516,122938.0
2017-11-02 10:30:00,186.79,187.44,186.24,186.62,97657.0,165.6428,166.2192,165.155,165.492,97657.0
2017-11-02 11:00:00,186.57,186.78,186.2,186.47,80739.0,165.4477,165.6339,165.1196,165.359,80739.0
2017-11-02 11:30:00,186.34,186.85,184.97,186.01,97032.0,165.2437,165.696,164.0288,164.9511,97032.0
2017-11-02 12:00:00,186.17,187.4,185.87,186.37,53386.0,165.093,166.1837,164.8269,165.2703,53386.0
2017-11-02 12:30:00,186.39,186.9,186.27,186.86,45208.0,165.288,165.7403,165.1816,165.7048,45208.0
2017-11-02 13:00:00,186.92,187.27,186.49,187.27,29110.0,165.758,166.0684,165.3767,166.0684,29110.0
2017-11-02 13:30:00,187.22,187.58,186.88,187.46,45149.0,166.0241,166.3433,165.7226,166.2369,45149.0
2017-11-02 14:00:00,187.54,187.96,187.23,187.94,109702.0,166.3078,166.6803,166.0329,166.6626,109702.0
2017-11-02 14:30:00,187.96,188.02,186.52,186.63,124495.0,166.6803,166.7335,165.4033,165.5009,124495.0
2017-11-02 15:00:00,186.62,187.56,186.45,187.36,79421.0,165.492,166.3256,165.3413,166.1482,79421.0
2017-11-02 15:30:00,187.41,187.79,187.03,187.11,159880.0,166.1926,166.5295,165.8556,165.9265,159880.0
2017-11-03 09:30:00,188.17,188.17,186.79,187.06,94520.0,166.8665,166.8665,165.6428,165.8822,94520.0
2017-11-03 10:00:00,187.05,187.32,186.88,186.98,55934.0,165.8733,166.1128,165.7226,165.8112,55934.0
2017-11-03 10:30:00,186.99,187.51,186.88,187.09,35350.0,165.8201,166.2812,165.7226,165.9088,35350.0
2017-11-03 11:00:00,187.09,187.18,186.13,186.13,52791.0,165.9088,165.9886,165.0575,165.0575,52791.0
2017-11-03 11:30:00,186.14,186.68,185.73,185.94,43715.0,165.0663,165.5452,164.7028,164.889,43715.0
2017-11-03 12:00:00,185.92,186.14,185.8,185.95,33515.0,164.8713,165.0663,164.7648,164.8979,33515.0
2017-11-03 12:30:00,185.93,186.03,185.6,185.75,26416.0,164.8801,164.9688,164.5875,164.7205,26416.0
2017-11-03 13:00:00,185.75,185.86,185.66,185.78,21809.0,164.7205,164.818,164.6407,164.7471,21809.0
2017-11-03 13:30:00,185.82,185.82,185.51,185.52,15450.0,164.7826,164.7826,164.5077,164.5165,15450.0
2017-11-03 14:00:00,185.5,185.5,184.95,185.47,92713.0,164.4988,164.4988,164.0111,164.4722,92713.0
2017-11-03 14:30:00,185.45,185.49,185.1,185.37,34506.0,164.4545,164.4899,164.1441,164.3835,34506.0
2017-11-03 15:00:00,185.37,185.47,185.25,185.45,37832.0,164.3835,164.4722,164.2771,164.4545,37832.0
2017-11-03 15:30:00,185.47,185.48,185.16,185.4,84927.0,164.4722,164.4811,164.1973,164.4101,84927.0
2017-11-06 09:30:00,185.56,185.58,184.01,184.51,29217.0,164.552,164.5697,163.1775,163.6209,29217.0
2017-11-06 10:00:00,184.35,184.99,184.29,184.64,28830.0,163.479,164.0465,163.4258,163.7362,28830.0
2017-11-06 10:30:00,184.59,184.72,184.05,184.38,37771.0,163.6918,163.8071,163.213,163.5056,37771.0
2017-11-06 11:00:00,184.38,184.71,184.06,184.56,21473.0,163.5056,163.7982,163.2218,163.6652,21473.0
2017-11-06 11:30:00,184.6,185.05,184.59,184.66,14233.0,163.7007,164.0998,163.6918,163.7539,14233.0
2017-11-06 12:00:00,184.61,184.96,184.54,184.78,18110.0,163.7096,164.0199,163.6475,163.8603,18110.0
2017-11-06 12:30:00,184.83,185.07,184.81,185.0,11135.0,163.9047,164.1175,163.8869,164.0554,11135.0
2017-11-06 13:00:00,184.9,185.11,184.61,184.75,27793.0,163.9667,164.153,163.7096,163.8337,27793.0
2017-11-06 13:30:00,184.83,184.84,184.19,184.52,29249.0,163.9047,163.9135,163.3371,163.6298,29249.0
2017-11-06 14:00:00,184.63,184.8,184.32,184.53,57065.0,163.7273,163.8781,163.4524,163.6386,57065.0
2017-11-06 14:30:00,184.6,184.84,184.53,184.7,46908.0,163.7007,163.9135,163.6386,163.7894,46908.0
2017-11-06 15:00:00,184.74,184.92,184.44,184.86,24124.0,163.8248,163.9845,163.5588,163.9313,24124.0
2017-11-06 15:30:00,184.84,185.01,184.52,184.7,118391.0,163.9135,164.0643,163.6298,163.7894,118391.0
2017-11-07 09:30:00,184.96,186.14,184.49,185.51,30357.0,164.0199,165.0663,163.6032,164.5077,30357.0
2017-11-07 10:00:00,185.45,185.86,184.95,184.97,25602.0,164.4545,164.818,164.0111,164.0288,25602.0
2017-11-07 10:30:00,185.03,185.55,184.82,185.46,41348.0,164.082,164.5431,163.8958,164.4633,41348.0
2017-11-07 11:00:00,185.48,185.99,185.4,185.91,32453.0,164.4811,164.9333,164.4101,164.8624,32453.0
2017-11-07 11:30:00,185.9,185.9,185.3,185.35,26338.0,164.8535,164.8535,164.3214,164.3658,26338.0
2017-11-07 12:00:00,185.43,185.88,185.0,185.03,15192.0,164.4367,164.8358,164.0554,164.082,15192.0
2017-11-07 12:30:00,185.05,185.33,184.91,185.14,16059.0,164.0998,164.3481,163.9756,164.1796,16059.0
2017-11-07 13:00:00,185.07,185.21,185.0,185.15,11060.0,164.1175,164.2416,164.0554,164.1884,11060.0
2017-11-07 13:30:00,185.15,185.32,185.06,185.19,19538.0,164.1884,164.3392,164.1086,164.2239,19538.0
2017-11-07 14:00:00,185.18,185.27,184.84,185.03,49920.0,164.215,164.2948,163.9135,164.082,49920.0
2017-11-07 14:30:00,185.02,185.15,184.91,185.09,24426.0,164.0731,164.1884,163.9756,164.1352,24426.0
2017-11-07 15:00:00,185.09,185.21,184.95,185.18,23169.0,164.1352,164.2416,164.0111,164.215,23169.0
2017-11-07 15:30:00,185.23,185.46,184.97,185.41,56120.0,164.2594,164.4633,164.0288,164.419,56120.0
2017-11-08 09:30:00,184.65,184.92,183.59,184.17,36509.0,163.745,163.9845,162.805,163.3194,36509.0
2017-11-08 10:00:00,184.21,184.44,183.86,184.41,19377.0,163.3549,163.5588,163.0445,163.5322,19377.0
2017-11-08 10:30:00,184.4,184.84,184.14,184.56,16024.0,163.5233,163.9135,163.2928,163.6652,16024.0
2017-11-08 11:00:00,184.55,184.64,184.1,184.43,30481.0,163.6564,163.7362,163.2573,163.5499,30481.0
2017-11-08 11:30:00,184.41,184.9,184.22,184.84,11479.0,163.5322,163.9667,163.3637,163.9135,11479.0
2017-11-08 12:00:00,184.8,184.88,184.4,184.88,31781.0,163.8781,163.949,163.5233,163.949,31781.0
2017-11-08 12:30:00,184.82,185.21,184.54,185.05,10207.0,163.8958,164.2416,163.6475,164.0998,10207.0
2017-11-08 13:00:00,185.04,185.13,184.7,184.98,15068.0,164.0909,164.1707,163.7894,164.0377,15068.0
2017-11-08 13:30:00,185.0,185.17,184.79,185.16,13871.0,164.0554,164.2062,163.8692,164.1973,13871.0
2017-11-08 14:00:00,185.16,185.23,185.02,185.14,12473.0,164.1973,164.2594,164.0731,164.1796,12473.0
2017-11-08 14:30:00,185.19,185.2,185.0,185.1,15116.0,164.2239,164.2328,164.0554,164.1441,15116.0
2017-11-08 15:00:00,185.11,185.24,185.0,185.21,20597.0,164.153,164.2682,164.0554,164.2416,20597.0
2017-11-08 15:30:00,185.19,185.22,184.74,184.88,54743.0,164.2239,164.2505,163.8248,163.949,54743.0
2017-11-09 09:30:00,183.31,183.31,181.87,182.81,46322.0,163.1451,163.1451,161.8635,162.7001,46322.0
2017-11-09 10:00:00,182.76,182.92,182.25,182.64,60209.0,162.6556,162.798,162.2017,162.5488,60209.0
2017-11-09 10:30:00,182.72,183.35,182.31,183.22,19823.0,162.62,163.1807,162.2551,163.065,19823.0
2017-11-09 11:00:00,183.3,183.57,182.34,182.66,26584.0,163.1362,163.3765,162.2818,162.5666,26584.0
2017-11-09 11:30:00,182.72,182.84,181.7,182.04,25366.0,162.62,162.7268,161.7122,162.0148,25366.0
2017-11-09 12:00:00,182.02,182.02,181.09,181.1,22310.0,161.997,161.997,161.1693,161.1782,22310.0
2017-11-09 12:30:00,180.98,181.27,180.64,181.22,23801.0,161.0714,161.3295,160.7688,161.285,23801.0
2017-11-09 13:00:00,181.28,181.52,181.03,181.39,12832.0,161.3384,161.552,161.1159,161.4363,12832.0
2017-11-09 13:30:00,181.52,181.98,181.52,181.97,18877.0,161.552,161.9614,161.552,161.9525,18877.0
2017-11-09 14:00:00,181.9,182.29,181.9,182.15,21702.0,161.8902,162.2373,161.8902,162.1127,21702.0
2017-11-09 14:30:00,182.21,182.22,181.84,181.97,37073.0,162.1661,162.175,161.8368,161.9525,37073.0
2017-11-09 15:00:00,181.93,182.39,181.93,182.39,59741.0,161.9169,162.3263,161.9169,162.3263,59741.0
2017-11-09 15:30:00,182.39,182.68,182.3,182.35,92780.0,162.3263,162.5844,162.2462,162.2907,92780.0
2017-11-10 09:30:00,182.0,182.69,181.54,182.49,20793.0,161.9792,162.5933,161.5698,162.4153,20793.0
2017-11-10 10:00:00,182.53,182.64,181.64,182.21,23610.0,162.4509,162.5488,161.6588,162.1661,23610.0
2017-11-10 10:30:00,182.28,182.28,181.49,181.94,16095.0,162.2284,162.2284,161.5253,161.9258,16095.0
2017-11-10 11:00:00,181.89,182.19,181.67,181.88,21829.0,161.8813,162.1483,161.6855,161.8724,21829.0
2017-11-10 11:30:00,181.83,181.86,181.57,181.57,13405.0,161.8279,161.8546,161.5965,161.5965,13405.0
2017-11-10 12:00:00,181.69,182.09,181.63,181.91,12378.0,161.7033,162.0593,161.6499,161.8991,12378.0
2017-11-10 12:30:00,181.89,182.05,181.76,181.94,8667.0,161.8813,162.0237,161.7656,161.9258,8667.0
2017-11-10 13:00:00,181.87,182.04,181.68,182.04,7193.0,161.8635,162.0148,161.6944,162.0148,7193.0
2017-11-10 13:30:00,182.03,182.13,181.88,181.94,10009.0,162.0059,162.0949,161.8724,161.9258,10009.0
2017-11-10 14:00:00,181.96,182.21,181.84,181.86,23422.0,161.9436,162.1661,161.8368,161.8546,23422.0
2017-11-10 14:30:00,181.89,181.9,181.66,181.81,29761.0,161.8813,161.8902,161.6766,161.8101,29761.0
2017-11-10 15:00:00,181.81,182.1,181.67,182.03,27260.0,161.8101,162.0682,161.6855,162.0059,27260.0
2017-11-10 15:30:00,182.05,182.33,181.95,182.24,55719.0,162.0237,162.2729,161.9347,162.1928,55719.0
2017-11-13 09:30:00,181.41,181.41,179.95,181.02,53938.0,161.4541,161.4541,160.1548,161.107,53938.0
2017-11-13 10:00:00,181.13,181.44,180.65,181.14,29914.0,161.2049,161.4808,160.7777,161.2138,29914.0
2017-11-13 10:30:00,181.14,181.2,180.67,180.88,70204.0,161.2138,161.2672,160.7955,160.9824,70204.0
2017-11-13 11:00:00,180.79,181.51,180.68,181.0,29870.0,160.9023,161.5431,160.8044,161.0892,29870.0
2017-11-13 11:30:00,181.14,181.44,180.74,181.07,17771.0,161.2138,161.4808,160.8578,161.1515,17771.0
2017-11-13 12:00:00,181.18,181.53,181.03,181.28,22005.0,161.2494,161.5609,161.1159,161.3384,22005.0
2017-11-13 12:30:00,181.28,181.72,181.25,181.72,14854.0,161.3384,161.73,161.3117,161.73,14854.0
2017-11-13 13:00:00,181.72,181.76,181.25,181.47,18723.0,161.73,161.7656,161.3117,161.5075,18723.0
2017-11-13 13:30:00,181.53,181.59,181.12,181.34,26431.0,161.5609,161.6143,161.196,161.3918,26431.0
2017-11-13 14:00:00,181.38,181.48,181.25,181.43,10586.0,161.4274,161.5164,161.3117,161.4719,10586.0
2017-11-13 14:30:00,181.42,181.56,181.37,181.44,16244.0,161.463,161.5876,161.4185,161.4808,16244.0
2017-11-13 15:00:00,181.4,181.41,181.26,181.34,20553.0,161.4452,161.4541,161.3206,161.3918,20553.0
2017-11-13 15:30:00,181.32,181.34,181.02,181.31,58034.0,161.374,161.3918,161.107,161.3651,58034.0
2017-11-14 09:30:00,180.99,180.99,180.01,180.33,40438.0,161.0803,161.0803,160.2082,160.4929,40438.0
2017-11-14 10:00:00,180.28,180.38,179.57,179.88,50963.0,160.4484,160.5374,159.8166,160.0925,50963.0
2017-11-14 10:30:00,179.88,180.15,179.77,180.09,52710.0,160.0925,160.3328,159.9946,160.2794,52710.0
2017-11-14 11:00:00,179.99,180.23,179.93,179.95,27198.0,160.1904,160.4039,160.137,160.1548,27198.0
2017-11-14 11:30:00,179.95,180.11,179.66,180.0,37262.0,160.1548,160.2972,159.8967,160.1993,37262.0
2017-11-14 12:00:00,179.99,180.13,179.89,179.98,44438.0,160.1904,160.315,160.1014,160.1815,44438.0
2017-11-14 12:30:00,180.01,180.15,179.68,179.76,28967.0,160.2082,160.3328,159.9145,159.9857,28967.0
2017-11-14 13:00:00,179.75,180.06,179.62,179.93,13438.0,159.9768,160.2527,159.8611,160.137,13438.0
2017-11-14 13:30:00,179.96,180.01,179.8,179.88,17169.0,160.1637,160.2082,160.0213,160.0925,17169.0
2017-11-14 14:00:00,179.88,179.97,179.72,179.74,22767.0,160.0925,160.1726,159.9501,159.9679,22767.0
2017-11-14 14:30:00,179.8,179.82,179.63,179.69,27866.0,160.0213,160.0391,159.87,159.9234,27866.0
2017-11-14 15:00:00,179.75,179.78,179.51,179.67,30584.0,159.9768,160.0035,159.7632,159.9056,30584.0
2017-11-14 15:30:00,179.67,179.75,179.38,179.65,116101.0,159.9056,159.9768,159.6475,159.8878,116101.0
2017-11-15 09:30:00,178.91,178.93,177.74,178.58,81865.0,159.2292,159.247,158.1879,158.9355,81865.0
2017-11-15 10:00:00,178.45,178.47,177.83,178.2,19470.0,158.8198,158.8376,158.268,158.5973,19470.0
2017-11-15 10:30:00,178.26,178.99,178.12,178.94,43819.0,158.6507,159.3004,158.5261,159.2559,43819.0
2017-11-15 11:00:00,178.91,179.25,178.66,178.99,144600.0,159.2292,159.5318,159.0067,159.3004,144600.0
2017-11-15 11:30:00,178.96,179.63,178.89,179.43,49431.0,159.2737,159.87,159.2114,159.692,49431.0
2017-11-15 12:00:00,179.34,179.48,179.13,179.24,62344.0,159.6119,159.7365,159.425,159.5229,62344.0
2017-11-15 12:30:00,179.19,179.23,179.0,179.15,21655.0,159.4784,159.514,159.3093,159.4428,21655.0
2017-11-15 13:00:00,179.2,179.2,179.06,179.1,24874.0,159.4873,159.4873,159.3627,159.3983,24874.0
2017-11-15 13:30:00,179.21,179.3,178.95,179.04,27467.0,159.4962,159.5763,159.2648,159.3449,27467.0
2017-11-15 14:00:00,179.04,179.12,178.92,179.06,53389.0,159.3449,159.4161,159.2381,159.3627,53389.0
2017-11-15 14:30:00,179.09,179.24,179.04,179.19,26769.0,159.3894,159.5229,159.3449,159.4784,26769.0
2017-11-15 15:00:00,179.2,179.51,179.2,179.39,58643.0,159.4873,159.7632,159.4873,159.6564,58643.0
2017-11-15 15:30:00,179.4,180.0,179.4,179.71,147745.0,159.6653,160.1993,159.6653,159.9412,147745.0
2017-11-16 09:30:00,180.17,181.27,179.72,181.16,121432.0,160.3505,161.3295,159.9501,161.2316,121432.0
2017-11-16 10:00:00,181.25,181.34,180.61,180.7,88470.0,161.3117,161.3918,160.7421,160.8222,88470.0
2017-11-16 10:30:00,180.75,181.3,180.75,180.99,21879.0,160.8667,161.3562,160.8667,161.0803,21879.0
2017-11-16 11:00:00,180.84,181.39,180.79,181.13,39599.0,160.9468,161.4363,160.9023,161.2049,39599.0
2017-11-16 11:30:00,181.02,181.51,181.0,181.47,69066.0,161.107,161.5431,161.0892,161.5075,69066.0
2017-11-16 12:00:00,181.48,181.96,181.47,181.91,22891.0,161.5164,161.9436,161.5075,161.8991,22891.0
2017-11-16 12:30:00,181.92,182.22,181.78,182.11,16178.0,161.908,162.175,161.7834,162.0771,16178.0
2017-11-16 13:00:00,182.18,182.71,182.18,182.41,30986.0,162.1394,162.6111,162.1394,162.3441,30986.0
2017-11-16 13:30:00,182.41,182.44,182.0,182.0,9330.0,162.3441,162.3708,161.9792,161.9792,9330.0
2017-11-16 14:00:00,182.09,182.37,182.07,182.35,22390.0,162.0593,162.3085,162.0415,162.2907,22390.0
2017-11-16 14:30:00,182.39,182.41,181.85,182.02,16030.0,162.3263,162.3441,161.8457,161.997,16030.0
2017-11-16 15:00:00,181.99,182.38,181.98,182.28,29935.0,161.9703,162.3174,161.9614,162.2284,29935.0
2017-11-16 15:30:00,182.29,182.38,182.03,182.34,133468.0,162.2373,162.3174,162.0059,162.2818,133468.0
2017-11-17 09:30:00,181.27,181.91,180.56,181.55,84785.0,161.3295,161.8991,160.6976,161.5787,84785.0
2017-11-17 10:00:00,181.23,182.06,181.17,181.86,55421.0,161.2939,162.0326,161.2405,161.8546,55421.0
2017-11-17 10:30:00,181.98,182.19,181.48,182.1,16840.0,161.9614,162.1483,161.5164,162.0682,16840.0
2017-11-17 11:00:00,181.99,182.07,181.49,181.95,13045.0,161.9703,162.0415,161.5253,161.9347,13045.0
2017-11-17 11:30:00,181.95,182.28,181.82,182.1,17090.0,161.9347,162.2284,161.819,162.0682,17090.0
2017-11-17 12:00:00,182.03,182.26,181.97,182.17,32603.0,162.0059,162.2106,161.9525,162.1305,32603.0
2017-11-17 12:30:00,182.17,182.22,181.89,182.15,8698.0,162.1305,162.175,161.8813,162.1127,8698.0
2017-11-17 13:00:00,182.18,182.21,181.97,182.08,13890.0,162.1394,162.1661,161.9525,162.0504,13890.0
2017-11-17 13:30:00,182.02,182.14,181.97,182.03,7481.0,161.997,162.1038,161.9525,162.0059,7481.0
2017-11-17 14:00:00,182.06,182.27,181.93,182.15,11237.0,162.0326,162.2195,161.9169,162.1127,11237.0
2017-11-17 14:30:00,182.21,182.24,181.83,182.17,20518.0,162.1661,162.1928,161.8279,162.1305,20518.0
2017-11-17 15:00:00,182.19,182.24,182.03,182.14,36624.0,162.1483,162.1928,162.0059,162.1038,36624.0
2017-11-17 15:30:00,182.11,182.52,181.93,182.34,194067.0,162.0771,162.442,161.9169,162.2818,194067.0
2017-11-20 09:30:00,183.04,183.56,182.38,182.5,38526.0,162.9048,163.3676,162.3174,162.4242,38526.0
2017-11-20 10:00:00,182.57,183.18,182.37,182.99,112108.0,162.4865,163.0294,162.3085,162.8603,112108.0
2017-11-20 10:30:00,183.03,183.29,182.93,183.24,22215.0,162.8959,163.1273,162.8069,163.0828,22215.0
2017-11-20 11:00:00,183.2,183.54,183.02,183.19,35792.0,163.0472,163.3498,162.887,163.0383,35792.0
2017-11-20 11:30:00,183.2,183.29,183.09,183.12,15613.0,163.0472,163.1273,162.9493,162.976,15613.0
2017-11-20 12:00:00,183.09,183.41,183.09,183.19,10626.0,162.9493,163.2341,162.9493,163.0383,10626.0
2017-11-20 12:30:00,183.24,183.53,183.18,183.44,14626.0,163.0828,163.3409,163.0294,163.2608,14626.0
2017-11-20 13:00:00,183.42,183.53,183.29,183.44,17532.0,163.243,163.3409,163.1273,163.2608,17532.0
2017-11-20 13:30:00,183.41,183.42,183.24,183.34,8887.0,163.2341,163.243,163.0828,163.1718,8887.0
2017-11-20 14:00:00,183.36,183.36,182.96,182.96,22713.0,163.1896,163.1896,162.8336,162.8336,22713.0
2017-11-20 14:30:00,182.97,183.05,182.75,182.77,18152.0,162.8425,162.9137,162.6467,162.6645,18152.0
2017-11-20 15:00:00,182.72,182.77,182.49,182.72,22164.0,162.62,162.6645,162.4153,162.62,22164.0
2017-11-20 15:30:00,182.72,182.99,182.66,182.89,72949.0,162.62,162.8603,162.5666,162.7713,72949.0
2017-11-21 09:30:00,183.23,183.71,183.21,183.57,47725.0,163.0739,163.5011,163.0561,163.3765,47725.0
2017-11-21 10:00:00,183.56,183.83,183.45,183.6,36678.0,163.3676,163.6079,163.2697,163.4032,36678.0
2017-11-21 10:30:00,183.7,183.82,183.52,183.75,24910.0,163.4922,163.599,163.332,163.5367,24910.0
2017-11-21 11:00:00,183.8,184.2,183.79,183.99,36299.0,163.5812,163.9372,163.5723,163.7503,36299.0
2017-11-21 11:30:00,183.95,184.14,183.77,184.05,14844.0,163.7147,163.8838,163.5545,163.8037,14844.0
2017-11-21 12:00:00,184.04,184.06,183.74,183.78,12527.0,163.7948,163.8126,163.5278,163.5634,12527.0
2017-11-21 12:30:00,183.84,184.1,183.82,184.06,12932.0,163.6168,163.8482,163.599,163.8126,12932.0
2017-11-21 13:00:00,184.14,184.26,184.02,184.26,19810.0,163.8838,163.9906,163.777,163.9906,19810.0
2017-11-21 13:30:00,184.32,184.76,184.23,184.36,18035.0,164.044,164.4356,163.9639,164.0796,18035.0
2017-11-21 14:00:00,184.28,184.37,184.13,184.13,14409.0,164.0084,164.0885,163.8749,163.8749,14409.0
2017-11-21 14:30:00,184.12,184.6,184.03,184.49,30963.0,163.866,164.2932,163.7859,164.1953,30963.0
2017-11-21 15:00:00,184.54,184.55,184.12,184.24,37110.0,164.2398,164.2487,163.866,163.9728,37110.0
2017-11-21 15:30:00,184.22,184.35,184.13,184.3,68327.0,163.955,164.0707,163.8749,164.0262,68327.0
2017-11-22 09:30:00,184.63,185.55,184.28,184.98,21912.0,164.3199,165.1387,164.0084,164.6314,21912.0
2017-11-22 10:00:00,184.8,184.84,184.49,184.77,17152.0,164.4712,164.5068,164.1953,164.4445,17152.0
2017-11-22 10:30:00,184.75,185.55,184.65,185.15,48119.0,164.4267,165.1387,164.3377,164.7827,48119.0
2017-11-22 11:00:00,185.17,185.26,185.0,185.14,30474.0,164.8005,164.8806,164.6492,164.7738,30474.0
2017-11-22 11:30:00,185.18,185.23,184.97,185.03,34886.0,164.8094,164.8539,164.6225,164.6759,34886.0
2017-11-22 12:00:00,184.85,185.22,184.78,184.95,47377.0,164.5157,164.845,164.4534,164.6047,47377.0
2017-11-22 12:30:00,184.94,185.05,184.8,185.05,22650.0,164.5958,164.6937,164.4712,164.6937,22650.0
2017-11-22 13:00:00,185.0,185.11,184.39,184.73,28963.0,164.6492,164.7471,164.1063,164.4089,28963.0
2017-11-22 13:30:00,184.68,184.77,184.55,184.56,13849.0,164.3644,164.4445,164.2487,164.2576,13849.0
2017-11-22 14:00:00,184.59,184.6,184.37,184.47,20862.0,164.2843,164.2932,164.0885,164.1775,20862.0
2017-11-22 14:30:00,184.52,185.05,184.46,184.93,22590.0,164.222,164.6937,164.1686,164.5869,22590.0
2017-11-22 15:00:00,184.89,184.91,184.61,184.69,27310.0,164.5513,164.5691,164.3021,164.3733,27310.0
2017-11-22 15:30:00,184.71,185.06,184.6,184.6,68076.0,164.3911,164.7026,164.2932,164.2932,68076.0
2017-11-24 09:30:00,184.88,185.1,183.7,183.92,30812.0,164.5424,164.7382,163.4922,163.688,30812.0
2017-11-24 10:00:00,183.97,184.0,183.35,183.46,24404.0,163.7325,163.7592,163.1807,163.2786,24404.0
2017-11-24 10:30:00,183.71,183.72,183.38,183.59,13366.0,163.5011,163.51,163.2074,163.3943,13366.0
2017-11-24 11:00:00,183.59,183.65,183.39,183.39,11079.0,163.3943,163.4477,163.2163,163.2163,11079.0
2017-11-24 11:30:00,183.35,183.44,183.12,183.19,8249.0,163.1807,163.2608,162.976,163.0383,8249.0
2017-11-24 12:00:00,183.18,183.27,183.09,183.14,12630.0,163.0294,163.1095,162.9493,162.9938,12630.0
2017-11-24 12:30:00,183.15,183.54,182.86,183.34,55244.0,163.0027,163.3498,162.7446,163.1718,55244.0
2017-11-27 09:30:00,183.26,183.98,183.25,183.97,24672.0,163.1006,163.7414,163.0917,163.7325,24672.0
2017-11-27 10:00:00,183.93,183.95,183.14,183.14,27994.0,163.6969,163.7147,162.9938,162.9938,27994.0
2017-11-27 10:30:00,183.25,183.35,182.97,183.22,21059.0,163.0917,163.1807,162.8425,163.065,21059.0
2017-11-27 11:00:00,183.22,183.54,182.84,183.27,29163.0,163.065,163.3498,162.7268,163.1095,29163.0
2017-11-27 11:30:00,183.16,183.28,182.84,183.1,23266.0,163.0116,163.1184,162.7268,162.9582,23266.0
2017-11-27 12:00:00,183.15,183.27,182.87,183.0,26865.0,163.0027,163.1095,162.7535,162.8692,26865.0
2017-11-27 12:30:00,182.99,183.25,182.98,183.08,16763.0,162.8603,163.0917,162.8514,162.9404,16763.0
2017-11-27 13:00:00,183.16,183.39,183.09,183.27,18062.0,163.0116,163.2163,162.9493,163.1095,18062.0
2017-11-27 13:30:00,183.33,183.49,183.21,183.48,11303.0,163.1629,163.3053,163.0561,163.2964,11303.0
2017-11-27 14:00:00,183.46,183.78,183.38,183.75,12970.0,163.2786,163.5634,163.2074,163.5367,12970.0
2017-11-27 14:30:00,183.74,183.83,183.64,183.79,15079.0,163.5278,163.6079,163.4388,163.5723,15079.0
2017-11-27 15:00:00,183.77,183.92,183.69,183.88,19906.0,163.5545,163.688,163.4833,163.6524,19906.0
2017-11-27 15:30:00,183.88,184.03,183.77,183.8,54558.0,163.6524,163.7859,163.5545,163.5812,54558.0
2017-11-28 09:30:00,184.42,184.8,183.58,184.35,58826.0,164.133,164.4712,163.3854,164.0707,58826.0
2017-11-28 10:00:00,184.33,184.68,184.25,184.27,20959.0,164.0529,164.3644,163.9817,163.9995,20959.0
2017-11-28 10:30:00,184.27,184.84,184.17,184.68,15787.0,163.9995,164.5068,163.9105,164.3644,15787.0
2017-11-28 11:00:00,184.65,184.77,184.4,184.46,23798.0,164.3377,164.4445,164.1152,164.1686,23798.0
2017-11-28 11:30:00,184.48,185.03,184.37,184.81,24059.0,164.1864,164.6759,164.0885,164.4801,24059.0
2017-11-28 12:00:00,184.7,184.91,184.69,184.85,13728.0,164.3822,164.5691,164.3733,164.5157,13728.0
2017-11-28 12:30:00,184.91,185.11,184.84,185.11,13818.0,164.5691,164.7471,164.5068,164.7471,13818.0
2017-11-28 13:00:00,185.2,185.47,184.87,184.96,11444.0,164.8272,165.0675,164.5335,164.6136,11444.0
2017-11-28 13:30:00,184.93,185.07,184.35,184.38,22408.0,164.5869,164.7115,164.0707,164.0974,22408.0
2017-11-28 14:00:00,184.35,184.47,184.23,184.47,24057.0,164.0707,164.1775,163.9639,164.1775,24057.0
2017-11-28 14:30:00,184.54,185.22,184.41,185.22,23163.0,164.2398,164.845,164.1241,164.845,23163.0
2017-11-28 15:00:00,185.15,185.87,185.09,185.63,33532.0,164.7827,165.4235,164.7293,165.2099,33532.0
2017-11-28 15:30:00,185.57,185.76,185.47,185.74,77396.0,165.1565,165.3256,165.0675,165.3078,77396.0
2017-11-29 09:30:00,185.78,186.54,185.22,185.63,20339.0,165.3434,166.0198,164.845,165.2099,20339.0
2017-11-29 10:00:00,185.59,185.83,184.83,184.83,26192.0,165.1743,165.3879,164.4979,164.4979,26192.0
2017-11-29 10:30:00,184.92,185.65,184.91,185.23,32523.0,164.578,165.2277,164.5691,164.8539,32523.0
2017-11-29 11:00:00,185.06,185.38,184.49,184.82,41947.0,164.7026,164.9874,164.1953,164.489,41947.0
2017-11-29 11:30:00,184.84,184.96,184.3,184.3,29431.0,164.5068,164.6136,164.0262,164.0262,29431.0
2017-11-29 12:00:00,184.25,184.45,184.05,184.21,55931.0,163.9817,164.1597,163.8037,163.9461,55931.0
2017-11-29 12:30:00,184.28,184.38,183.96,183.99,47168.0,164.0084,164.0974,163.7236,163.7503,47168.0
2017-11-29 13:00:00,184.04,184.24,183.9,184.17,20125.0,163.7948,163.9728,163.6702,163.9105,20125.0
2017-11-29 13:30:00,184.16,184.44,184.15,184.37,23985.0,163.9016,164.1508,163.8927,164.0885,23985.0
2017-11-29 14:00:00,184.37,184.64,184.2,184.2,25705.0,164.0885,164.3288,163.9372,163.9372,25705.0
2017-11-29 14:30:00,184.2,184.4,183.84,184.02,25333.0,163.9372,164.1152,163.6168,163.777,25333.0
2017-11-29 15:00:00,184.04,184.08,183.85,184.0,29936.0,163.7948,163.8304,163.6257,163.7592,29936.0
2017-11-29 15:30:00,184.0,184.43,183.89,184.31,86751.0,163.7592,164.1419,163.6613,164.0351,86751.0
2017-11-30 09:30:00,185.34,185.85,184.84,185.6,21056.0,164.9518,165.4057,164.5068,165.1832,21056.0
2017-11-30 10:00:00,185.91,186.2,185.64,185.99,17506.0,165.4591,165.7172,165.2188,165.5303,17506.0
2017-11-30 10:30:00,185.78,185.99,185.45,185.99,13765.0,165.3434,165.5303,165.0497,165.5303,13765.0
2017-11-30 11:00:00,186.05,186.36,185.85,185.88,15859.0,165.5837,165.8596,165.4057,165.4324,15859.0
2017-11-30 11:30:00,185.86,186.54,185.6,186.33,19652.0,165.4146,166.0198,165.1832,165.8329,19652.0
2017-11-30 12:00:00,186.42,187.33,186.42,187.3,13524.0,165.913,166.7229,165.913,166.6962,13524.0
2017-11-30 12:30:00,187.25,188.15,187.19,187.73,29451.0,166.6517,167.4527,166.5983,167.0789,29451.0
2017-11-30 13:00:00,187.7,188.0,187.24,187.44,24632.0,167.0522,167.3192,166.6428,166.8208,24632.0
2017-11-30 13:30:00,187.38,187.47,186.98,187.19,27662.0,166.7674,166.8475,166.4114,166.5983,27662.0
2017-11-30 14:00:00,187.3,187.75,187.21,187.75,23039.0,166.6962,167.0967,166.6161,167.0967,23039.0
2017-11-30 14:30:00,187.66,187.73,187.03,187.28,28701.0,167.0166,167.0789,166.4559,166.6784,28701.0
2017-11-30 15:00:00,187.22,187.44,186.88,187.37,46718.0,166.625,166.8208,166.3224,166.7585,46718.0
2017-11-30 15:30:00,187.38,187.84,187.09,187.46,119541.0,166.7674,167.1768,166.5093,166.8386,119541.0
2017-12-01 09:30:00,187.49,188.1,186.85,187.15,54394.0,166.8653,167.4082,166.2957,166.5627,54394.0
2017-12-01 10:00:00,186.98,187.7,186.56,187.53,50943.0,166.4114,167.0522,166.0376,166.9009,50943.0
2017-12-01 10:30:00,187.53,188.43,187.23,188.26,44678.0,166.9009,167.7019,166.6339,167.5506,44678.0
2017-12-01 11:00:00,188.24,188.26,184.14,184.64,51470.0,167.5328,167.5506,163.8838,164.3288,51470.0
2017-12-01 11:30:00,184.44,186.14,183.65,186.12,48555.0,164.1508,165.6638,163.4477,165.646,48555.0
2017-12-01 12:00:00,186.05,187.04,185.97,186.72,54222.0,165.5837,166.4648,165.5125,166.18,54222.0
2017-12-01 12:30:00,186.49,187.2,186.41,186.85,26827.0,165.9753,166.6072,165.9041,166.2957,26827.0
2017-12-01 13:00:00,186.69,186.81,186.37,186.64,17513.0,166.1533,166.2601,165.8685,166.1088,17513.0
2017-12-01 13:30:00,186.69,187.18,186.58,186.96,14310.0,166.1533,166.5894,166.0554,166.3936,14310.0
2017-12-01 14:00:00,186.82,187.03,186.52,186.93,15767.0,166.269,166.4559,166.002,166.3669,15767.0
2017-12-01 14:30:00,186.89,186.92,186.67,186.88,15899.0,166.3313,166.358,166.1355,166.3224,15899.0
2017-12-01 15:00:00,186.87,186.94,186.63,186.85,30472.0,166.3135,166.3758,166.0999,166.2957,30472.0
2017-12-01 15:30:00,186.78,187.19,186.75,187.09,68187.0,166.2334,166.5983,166.2067,166.5093,68187.0
2017-12-04 09:30:00,189.11,189.9,188.49,189.59,41585.0,168.3071,169.0102,167.7553,168.7343,41585.0
2017-12-04 10:00:00,189.59,190.0,188.88,189.1,47503.0,168.7343,169.0992,168.1024,168.2982,47503.0
2017-12-04 10:30:00,189.14,189.2,188.2,188.39,43234.0,168.3338,168.3872,167.4972,167.6663,43234.0
2017-12-04 11:00:00,188.45,188.7,187.96,188.19,19750.0,167.7197,167.9422,167.2836,167.4883,19750.0
2017-12-04 11:30:00,188.19,188.89,188.0,188.13,21499.0,167.4883,168.1113,167.3192,167.4349,21499.0
2017-12-04 12:00:00,188.11,188.19,187.8,188.0,38533.0,167.4171,167.4883,167.1412,167.3192,38533.0
2017-12-04 12:30:00,187.94,188.03,187.11,187.36,43715.0,167.2658,167.3459,166.5271,166.7496,43715.0
2017-12-04 13:00:00,187.45,187.45,186.94,187.03,17553.0,166.8297,166.8297,166.3758,166.4559,17553.0
2017-12-04 13:30:00,187.1,187.34,187.02,187.15,46514.0,166.5182,166.7318,166.447,166.5627,46514.0
2017-12-04 14:00:00,187.16,187.16,186.54,186.71,22673.0,166.5716,166.5716,166.0198,166.1711,22673.0
2017-12-04 14:30:00,186.63,186.93,186.54,186.8,20876.0,166.0999,166.3669,166.0198,166.2512,20876.0
2017-12-04 15:00:00,186.81,186.88,186.5,186.5,36347.0,166.2601,166.3224,165.9842,165.9842,36347.0
2017-12-04 15:30:00,186.38,186.49,185.63,185.85,133355.0,165.8774,165.9753,165.2099,165.4057,133355.0
2017-12-05 09:30:00,185.4,185.4,184.01,184.01,31107.0,165.0052,165.0052,163.7681,163.7681,31107.0
2017-12-05 10:00:00,184.47,184.99,184.15,184.54,54814.0,164.1775,164.6403,163.8927,164.2398,54814.0
2017-12-05 10:30:00,184.63,185.0,184.02,184.74,26849.0,164.3199,164.6492,163.777,164.4178,26849.0
2017-12-05 11:00:00,184.87,185.44,184.83,185.3,16985.0,164.5335,165.0408,164.4979,164.9162,16985.0
2017-12-05 11:30:00,185.32,185.53,184.48,184.48,22971.0,164.934,165.1209,164.1864,164.1864,22971.0
2017-12-05 12:00:00,184.43,184.43,183.64,183.73,44858.0,164.1419,164.1419,163.4388,163.5189,44858.0
2017-12-05 12:30:00,183.74,183.94,183.41,183.51,17209.0,163.5278,163.7058,163.2341,163.3231,17209.0
2017-12-05 13:00:00,183.49,184.08,183.41,184.08,29047.0,163.3053,163.8304,163.2341,163.8304,29047.0
2017-12-05 13:30:00,184.08,184.42,183.97,184.34,18186.0,163.8304,164.133,163.7325,164.0618,18186.0
2017-12-05 14:00:00,184.34,184.54,184.08,184.42,35979.0,164.0618,164.2398,163.8304,164.133,35979.0
2017-12-05 14:30:00,184.33,184.45,184.08,184.27,31507.0,164.0529,164.1597,163.8304,163.9995,31507.0
2017-12-05 15:00:00,184.24,184.59,183.88,184.54,44045.0,163.9728,164.2843,163.6524,164.2398,44045.0
2017-12-05 15:30:00,184.52,184.66,184.07,184.33,123055.0,164.222,164.3466,163.8215,164.0529,123055.0
2017-12-06 09:30:00,184.24,185.59,183.36,185.37,27877.0,163.9728,165.1743,163.1896,164.9785,27877.0
2017-12-06 10:00:00,185.37,186.03,185.22,186.03,17012.0,164.9785,165.5659,164.845,165.5659,17012.0
2017-12-06 10:30:00,186.08,186.38,185.74,186.32,25257.0,165.6104,165.8774,165.3078,165.824,25257.0
2017-12-06 11:00:00,186.28,186.57,186.24,186.42,18801.0,165.7884,166.0465,165.7528,165.913,18801.0
2017-12-06 11:30:00,186.31,186.58,186.03,186.12,34393.0,165.8151,166.0554,165.5659,165.646,34393.0
2017-12-06 12:00:00,186.05,186.21,185.61,185.74,14152.0,165.5837,165.7261,165.1921,165.3078,14152.0
2017-12-06 12:30:00,185.74,186.24,185.61,186.16,34573.0,165.3078,165.7528,165.1921,165.6816,34573.0
2017-12-06 13:00:00,186.18,186.67,186.03,186.6,25442.0,165.6994,166.1355,165.5659,166.0732,25442.0
2017-12-06 13:30:00,186.56,187.09,186.51,186.92,28433.0,166.0376,166.5093,165.9931,166.358,28433.0
2017-12-06 14:00:00,186.92,186.95,185.97,186.32,43525.0,166.358,166.3847,165.5125,165.824,43525.0
2017-12-06 14:30:00,186.27,186.66,186.07,186.32,54822.0,165.7795,166.1266,165.6015,165.824,54822.0
2017-12-06 15:00:00,186.26,186.52,185.96,186.52,51529.0,165.7706,166.002,165.5036,166.002,51529.0
2017-12-06 15:30:00,186.46,186.46,185.97,186.32,126217.0,165.9486,165.9486,165.5125,165.824,126217.0
2017-12-07 09:30:00,185.94,189.05,185.88,189.05,41623.0,165.4858,168.2537,165.4324,168.2537,41623.0
2017-12-07 10:00:00,189.05,189.54,188.69,189.31,47263.0,168.2537,168.6898,167.9333,168.4851,47263.0
2017-12-07 10:30:00,189.34,189.78,189.06,189.78,35513.0,168.5118,168.9034,168.2626,168.9034,35513.0
2017-12-07 11:00:00,189.69,190.59,189.55,190.4,57841.0,168.8233,169.6243,168.6987,169.4552,57841.0
2017-12-07 11:30:00,190.38,190.8,190.25,190.44,52387.0,169.4374,169.8112,169.3217,169.4908,52387.0
2017-12-07 12:00:00,190.43,190.79,190.28,190.72,46985.0,169.4819,169.8023,169.3484,169.74,46985.0
2017-12-07 12:30:00,190.73,191.0,190.6,190.74,35582.0,169.7489,169.9892,169.6332,169.7578,35582.0
2017-12-07 13:00:00,190.77,191.04,190.37,190.8,36408.0,169.7845,170.0248,169.4285,169.8112,36408.0
2017-12-07 13:30:00,190.72,190.79,190.48,190.62,29543.0,169.74,169.8023,169.5264,169.651,29543.0
2017-12-07 14:00:00,190.62,190.68,190.21,190.53,59108.0,169.651,169.7044,169.2861,169.5709,59108.0
2017-12-07 14:30:00,190.42,190.67,190.12,190.67,43087.0,169.473,169.6955,169.206,169.6955,43087.0
2017-12-07 15:00:00,190.65,191.1,190.61,191.02,56241.0,169.6777,170.0782,169.6421,170.007,56241.0
2017-12-07 15:30:00,190.99,191.38,190.99,191.35,172758.0,169.9803,170.3274,169.9803,170.3007,172758.0
2017-12-08 09:30:00,192.41,192.85,191.25,192.49,87823.0,171.2441,171.6357,170.2117,171.3153,87823.0
2017-12-08 10:00:00,192.53,192.83,191.59,191.81,66350.0,171.3509,171.6179,170.5143,170.7101,66350.0
2017-12-08 10:30:00,191.8,192.57,191.69,192.54,49101.0,170.7012,171.3865,170.6033,171.3598,49101.0
2017-12-08 11:00:00,192.54,192.59,191.74,191.75,23810.0,171.3598,171.4043,170.6478,170.6567,23810.0
2017-12-08 11:30:00,191.91,192.25,191.65,192.06,32991.0,170.7991,171.1017,170.5677,170.9326,32991.0
2017-12-08 12:00:00,192.01,192.4,191.84,192.27,39325.0,170.8881,171.2352,170.7368,171.1195,39325.0
2017-12-08 12:30:00,192.33,192.84,192.07,192.44,22274.0,171.1729,171.6268,170.9415,171.2708,22274.0
2017-12-08 13:00:00,192.38,192.68,192.18,192.45,20172.0,171.2174,171.4844,171.0394,171.2797,20172.0
2017-12-08 13:30:00,192.5,192.6,192.23,192.34,17561.0,171.3242,171.4132,171.0839,171.1818,17561.0
2017-12-08 14:00:00,192.28,192.71,192.28,192.42,41663.0,171.1284,171.5111,171.1284,171.253,41663.0
2017-12-08 14:30:00,192.4,192.49,192.15,192.26,60182.0,171.2352,171.3153,171.0127,171.1106,60182.0
2017-12-08 15:00:00,192.27,192.31,192.05,192.25,54660.0,171.1195,171.1551,170.9237,171.1017,54660.0
2017-12-08 15:30:00,192.24,193.01,192.18,192.95,201712.0,171.0928,171.7781,171.0394,171.7247,201712.0
2017-12-11 09:30:00,193.18,193.49,192.54,192.91,40743.0,171.9294,172.2053,171.3598,171.6891,40743.0
2017-12-11 10:00:00,193.04,193.4,192.25,192.25,39518.0,171.8048,172.1252,171.1017,171.1017,39518.0
2017-12-11 10:30:00,192.25,192.99,192.25,192.71,56085.0,171.1017,171.7603,171.1017,171.5111,56085.0
2017-12-11 11:00:00,192.66,192.7,192.16,192.43,52235.0,171.4666,171.5022,171.0216,171.2619,52235.0
2017-12-11 11:30:00,192.45,192.45,191.46,191.52,17225.0,171.2797,171.2797,170.3986,170.452,17225.0
2017-12-11 12:00:00,191.56,191.71,191.21,191.45,19810.0,170.4876,170.6211,170.1761,170.3897,19810.0
2017-12-11 12:30:00,191.44,191.8,191.44,191.73,29017.0,170.3808,170.7012,170.3808,170.6389,29017.0
2017-12-11 13:00:00,191.76,191.86,191.56,191.65,16751.0,170.6656,170.7546,170.4876,170.5677,16751.0
2017-12-11 13:30:00,191.66,191.73,191.52,191.59,20801.0,170.5766,170.6389,170.452,170.5143,20801.0
2017-12-11 14:00:00,191.64,191.75,191.54,191.64,21171.0,170.5588,170.6567,170.4698,170.5588,21171.0
2017-12-11 14:30:00,191.66,191.73,191.53,191.66,20636.0,170.5766,170.6389,170.4609,170.5766,20636.0
2017-12-11 15:00:00,191.61,191.72,191.55,191.62,43241.0,170.5321,170.63,170.4787,170.541,43241.0
2017-12-11 15:30:00,191.62,192.06,191.6,191.86,93163.0,170.541,170.9326,170.5232,170.7546,93163.0
2017-12-12 09:30:00,191.85,192.4,191.65,192.09,50908.0,170.7457,171.2352,170.5677,170.9593,50908.0
2017-12-12 10:00:00,192.18,192.61,192.14,192.34,19234.0,171.0394,171.4221,171.0038,171.1818,19234.0
2017-12-12 10:30:00,192.4,192.52,192.11,192.28,50551.0,171.2352,171.342,170.9771,171.1284,50551.0
2017-12-12 11:00:00,192.28,192.37,192.0,192.29,27582.0,171.1284,171.2085,170.8792,171.1373,27582.0
2017-12-12 11:30:00,192.34,192.54,192.08,192.54,23191.0,171.1818,171.3598,170.9504,171.3598,23191.0
2017-12-12 12:00:00,192.48,192.61,192.15,192.26,19484.0,171.3064,171.4221,171.0127,171.1106,19484.0
2017-12-12 12:30:00,192.33,192.79,192.14,192.64,24505.0,171.1729,171.5823,171.0038,171.4488,24505.0
2017-12-12 13:00:00,192.65,192.88,192.51,192.82,24151.0,171.4577,171.6624,171.3331,171.609,24151.0
2017-12-12 13:30:00,192.72,192.73,191.96,192.05,14571.0,171.52,171.5289,170.8436,170.9237,14571.0
2017-12-12 14:00:00,192.03,192.45,191.75,192.4,16530.0,170.9059,171.2797,170.6567,171.2352,16530.0
2017-12-12 14:30:00,192.37,192.37,192.12,192.12,22829.0,171.2085,171.2085,170.986,170.986,22829.0
2017-12-12 15:00:00,192.16,192.25,191.9,192.02,30785.0,171.0216,171.1017,170.7902,170.897,30785.0
2017-12-12 15:30:00,192.01,192.16,191.72,191.87,132541.0,170.8881,171.0216,170.63,170.7635,132541.0
2017-12-13 09:30:00,191.55,192.88,191.5,192.6,24381.0,170.4787,171.6624,170.4342,171.4132,24381.0
2017-12-13 10:00:00,192.59,193.67,192.57,193.64,26396.0,171.4043,172.3655,171.3865,172.3388,26396.0
2017-12-13 10:30:00,193.71,193.9,193.45,193.74,41420.0,172.4011,172.5702,172.1697,172.4278,41420.0
2017-12-13 11:00:00,193.71,193.86,193.44,193.68,42576.0,172.4011,172.5346,172.1608,172.3744,42576.0
2017-12-13 11:30:00,193.86,194.72,193.79,194.54,24856.0,172.5346,173.3,172.4723,173.1398,24856.0
2017-12-13 12:00:00,194.48,194.49,193.94,194.45,39495.0,173.0864,173.0953,172.6058,173.0597,39495.0
2017-12-13 12:30:00,194.41,194.85,194.21,194.28,35881.0,173.0241,173.4157,172.8461,172.9084,35881.0
2017-12-13 13:00:00,194.28,194.33,193.72,193.82,16812.0,172.9084,172.9529,172.41,172.499,16812.0
2017-12-13 13:30:00,193.83,194.05,193.43,194.01,25509.0,172.5079,172.7037,172.1519,172.6681,25509.0
2017-12-13 14:00:00,194.08,195.06,194.02,194.84,67888.0,172.7304,173.6026,172.677,173.4068,67888.0
2017-12-13 14:30:00,194.88,195.3,194.85,195.27,56913.0,173.4424,173.8162,173.4157,173.7895,56913.0
2017-12-13 15:00:00,195.26,195.26,194.83,194.91,106688.0,173.7806,173.7806,173.3979,173.4691,106688.0
2017-12-13 15:30:00,194.9,195.06,194.68,194.72,218327.0,173.4602,173.6026,173.2644,173.3,218327.0
2017-12-14 09:30:00,194.49,195.83,194.47,195.18,34667.0,173.0953,174.2879,173.0775,173.7094,34667.0
2017-12-14 10:00:00,195.19,195.23,193.93,194.72,46285.0,173.7183,173.7539,172.5969,173.3,46285.0
2017-12-14 10:30:00,194.72,194.77,193.46,193.47,49435.0,173.3,173.3445,172.1786,172.1875,49435.0
2017-12-14 11:00:00,193.47,193.61,193.24,193.58,23212.0,172.1875,172.3121,171.9828,172.2854,23212.0
2017-12-14 11:30:00,193.5,193.71,193.25,193.25,19419.0,172.2142,172.4011,171.9917,171.9917,19419.0
2017-12-14 12:00:00,193.33,193.33,192.94,193.03,28256.0,172.0629,172.0629,171.7158,171.7959,28256.0
2017-12-14 12:30:00,193.03,193.06,192.75,192.99,26936.0,171.7959,171.8226,171.5467,171.7603,26936.0
2017-12-14 13:00:00,192.95,193.02,192.72,192.97,22772.0,171.7247,171.787,171.52,171.7425,22772.0
2017-12-14 13:30:00,192.99,192.99,192.32,192.33,43945.0,171.7603,171.7603,171.164,171.1729,43945.0
2017-12-14 14:00:00,192.39,192.65,192.15,192.3,35975.0,171.2263,171.4577,171.0127,171.1462,35975.0
2017-12-14 14:30:00,192.25,192.65,192.21,192.4,39374.0,171.1017,171.4577,171.0661,171.2352,39374.0
2017-12-14 15:00:00,192.38,192.49,192.29,192.39,40665.0,171.2174,171.3153,171.1373,171.2263,40665.0
2017-12-14 15:30:00,192.39,192.64,191.62,191.7,125964.0,171.2263,171.4488,170.541,170.6122,125964.0
2017-12-15 09:30:00,193.05,193.89,192.91,193.26,143037.0,171.8137,172.5613,171.6891,172.0006,143037.0
2017-12-15 10:00:00,193.19,193.7,192.85,193.0,23162.0,171.9383,172.3922,171.6357,171.7692,23162.0
2017-12-15 10:30:00,193.0,193.18,191.84,191.93,18736.0,171.7692,171.9294,170.7368,170.8169,18736.0
2017-12-15 11:00:00,191.83,193.08,191.82,192.77,35465.0,170.7279,171.8404,170.719,171.5645,35465.0
2017-12-15 11:30:00,192.78,193.59,192.78,193.3,25761.0,171.5734,172.2943,171.5734,172.0362,25761.0
2017-12-15 12:00:00,193.19,193.45,193.03,193.41,8322.0,171.9383,172.1697,171.7959,172.1341,8322.0
2017-12-15 12:30:00,193.49,194.18,193.42,194.18,57068.0,172.2053,172.8194,172.143,172.8194,57068.0
2017-12-15 13:00:00,194.16,194.42,194.04,194.1,17889.0,172.8016,173.033,172.6948,172.7482,17889.0
2017-12-15 13:30:00,194.11,194.56,193.95,194.56,8490.0,172.7571,173.1576,172.6147,173.1576,8490.0
2017-12-15 14:00:00,194.41,194.82,194.36,194.69,21271.0,173.0241,173.389,172.9796,173.2733,21271.0
2017-12-15 14:30:00,194.69,195.01,194.66,194.83,28397.0,173.2733,173.5581,173.2466,173.3979,28397.0
2017-12-15 15:00:00,194.81,195.33,194.78,195.02,52530.0,173.3801,173.8429,173.3534,173.567,52530.0
2017-12-15 15:30:00,195.01,195.06,194.02,194.26,179380.0,173.5581,173.6026,172.677,172.8906,179380.0
2017-12-18 09:30:00,194.87,197.25,194.87,197.25,89566.0,173.4335,175.5517,173.4335,175.5517,89566.0
2017-12-18 10:00:00,197.33,197.36,196.06,196.38,71031.0,175.6229,175.6496,174.4926,174.7774,71031.0
2017-12-18 10:30:00,196.39,196.89,196.33,196.78,58289.0,174.7863,175.2313,174.7329,175.1334,58289.0
2017-12-18 11:00:00,196.78,197.46,196.66,197.06,102308.0,175.1334,175.7386,175.0266,175.3826,102308.0
2017-12-18 11:30:00,197.06,197.06,196.81,197.03,36542.0,175.3826,175.3826,175.1601,175.3559,36542.0
2017-12-18 12:00:00,197.06,197.48,196.98,197.25,25166.0,175.3826,175.7564,175.3114,175.5517,25166.0
2017-12-18 12:30:00,197.29,197.4,196.95,197.03,22287.0,175.5873,175.6852,175.2847,175.3559,22287.0
2017-12-18 13:00:00,196.96,197.1,196.81,196.9,23028.0,175.2936,175.4182,175.1601,175.2402,23028.0
2017-12-18 13:30:00,196.93,197.23,196.79,197.23,29272.0,175.2669,175.5339,175.1423,175.5339,29272.0
2017-12-18 14:00:00,197.2,197.65,197.2,197.54,31552.0,175.5072,175.9077,175.5072,175.8098,31552.0
2017-12-18 14:30:00,197.53,198.21,197.45,197.98,71425.0,175.8009,176.4061,175.7297,176.2014,71425.0
2017-12-18 15:00:00,197.96,198.53,197.87,198.2,102540.0,176.1836,176.6909,176.1035,176.3972,102540.0
2017-12-18 15:30:00,198.2,198.4,197.99,198.15,213172.0,176.3972,176.5752,176.2103,176.3527,213172.0
2017-12-19 09:30:00,199.96,199.99,198.04,198.18,84224.0,177.9636,177.9903,176.2548,176.3794,84224.0
2017-12-19 10:00:00,198.38,198.38,197.28,197.77,60734.0,176.5574,176.5574,175.5784,176.0145,60734.0
2017-12-19 10:30:00,197.77,197.91,197.05,197.05,57648.0,176.0145,176.1391,175.3737,175.3737,57648.0
2017-12-19 11:00:00,197.09,197.79,197.01,197.47,74869.0,175.4093,176.0323,175.3381,175.7475,74869.0
2017-12-19 11:30:00,197.42,197.58,197.25,197.31,61546.0,175.703,175.8454,175.5517,175.6051,61546.0
2017-12-19 12:00:00,197.3,197.45,197.23,197.39,55061.0,175.5962,175.7297,175.5339,175.6763,55061.0
2017-12-19 12:30:00,197.44,197.87,197.42,197.77,32726.0,175.7208,176.1035,175.703,176.0145,32726.0
2017-12-19 13:00:00,197.75,198.36,197.71,198.01,20676.0,175.9967,176.5396,175.9611,176.2281,20676.0
2017-12-19 13:30:00,198.05,198.18,197.72,197.73,42072.0,176.2637,176.3794,175.97,175.9789,42072.0
2017-12-19 14:00:00,197.76,198.16,197.69,198.1,30650.0,176.0056,176.3616,175.9433,176.3082,30650.0
2017-12-19 14:30:00,198.16,198.31,197.91,198.09,30877.0,176.3616,176.4951,176.1391,176.2993,30877.0
2017-12-19 15:00:00,198.05,198.53,197.86,198.52,35996.0,176.2637,176.6909,176.0946,176.682,35996.0
2017-12-19 15:30:00,198.5,198.61,198.02,198.04,104459.0,176.6642,176.7621,176.237,176.2548,104459.0
2017-12-20 09:30:00,199.26,199.63,198.36,199.01,44626.0,177.3406,177.6699,176.5396,177.1181,44626.0
2017-12-20 10:00:00,199.09,199.25,198.75,198.87,25066.0,177.1893,177.3317,176.8867,176.9935,25066.0
2017-12-20 10:30:00,198.97,199.12,198.35,198.93,18499.0,177.0825,177.216,176.5307,177.0469,18499.0
2017-12-20 11:00:00,199.0,199.5,198.66,199.37,23980.0,177.1092,177.5542,176.8066,177.4385,23980.0
2017-12-20 11:30:00,199.33,199.36,198.8,199.0,16928.0,177.4029,177.4296,176.9312,177.1092,16928.0
2017-12-20 12:00:00,198.9,199.06,198.76,199.01,12078.0,177.0202,177.1626,176.8956,177.1181,12078.0
2017-12-20 12:30:00,199.0,199.05,198.71,198.93,36353.0,177.1092,177.1537,176.8511,177.0469,36353.0
2017-12-20 13:00:00,198.92,199.08,198.9,199.0,28350.0,177.038,177.1804,177.0202,177.1092,28350.0
2017-12-20 13:30:00,198.97,199.05,198.6,198.7,36332.0,177.0825,177.1537,176.7532,176.8422,36332.0
2017-12-20 14:00:00,198.61,199.0,198.61,198.82,21365.0,176.7621,177.1092,176.7621,176.949,21365.0
2017-12-20 14:30:00,198.9,199.17,198.71,199.14,15904.0,177.0202,177.2605,176.8511,177.2338,15904.0
2017-12-20 15:00:00,199.07,199.3,199.03,199.05,22949.0,177.1715,177.3762,177.1359,177.1537,22949.0
2017-12-20 15:30:00,199.04,199.15,198.95,199.05,108789.0,177.1448,177.2427,177.0647,177.1537,108789.0
2017-12-21 09:30:00,199.45,199.89,198.0,198.1,45854.0,177.5097,177.9013,176.2192,176.3082,45854.0
2017-12-21 10:00:00,198.07,198.34,197.37,197.62,28930.0,176.2815,176.5218,175.6585,175.881,28930.0
2017-12-21 10:30:00,197.72,198.2,197.65,197.99,25442.0,175.97,176.3972,175.9077,176.2103,25442.0
2017-12-21 11:00:00,197.95,198.75,197.95,198.73,48670.0,176.1747,176.8867,176.1747,176.8689,48670.0
2017-12-21 11:30:00,198.78,198.88,198.54,198.64,62876.0,176.9134,177.0024,176.6998,176.7888,62876.0
2017-12-21 12:00:00,198.7,198.88,198.42,198.61,107205.0,176.8422,177.0024,176.593,176.7621,107205.0
2017-12-21 12:30:00,198.65,198.94,198.63,198.71,32941.0,176.7977,177.0558,176.7799,176.8511,32941.0
2017-12-21 13:00:00,198.78,199.41,198.65,199.32,38040.0,176.9134,177.4741,176.7977,177.394,38040.0
2017-12-21 13:30:00,199.21,199.52,199.11,199.13,18249.0,177.2961,177.572,177.2071,177.2249,18249.0
2017-12-21 14:00:00,199.1,199.62,199.01,199.62,17620.0,177.1982,177.661,177.1181,177.661,17620.0
2017-12-21 14:30:00,199.58,200.0,199.32,199.74,32190.0,177.6254,177.9992,177.394,177.7678,32190.0
2017-12-21 15:00:00,199.7,199.89,199.43,199.76,24449.0,177.7322,177.9013,177.4919,177.7856,24449.0
2017-12-21 15:30:00,199.79,200.04,199.49,199.65,117710.0,177.8123,178.0348,177.5453,177.6877,117710.0
2017-12-22 09:30:00,200.24,200.24,198.46,198.81,46819.0,178.2128,178.2128,176.6286,176.9401,46819.0
2017-12-22 10:00:00,198.81,199.22,198.38,198.89,37473.0,176.9401,177.305,176.5574,177.0113,37473.0
2017-12-22 10:30:00,198.89,198.93,198.54,198.6,26410.0,177.0113,177.0469,176.6998,176.7532,26410.0
2017-12-22 11:00:00,198.54,199.32,198.54,199.18,27797.0,176.6998,177.394,176.6998,177.2694,27797.0
2017-12-22 11:30:00,199.14,199.53,198.82,199.52,24783.0,177.2338,177.5809,176.949,177.572,24783.0
2017-12-22 12:00:00,199.51,199.77,199.33,199.71,19817.0,177.5631,177.7945,177.4029,177.7411,19817.0
2017-12-22 12:30:00,199.71,199.89,199.45,199.48,30510.0,177.7411,177.9013,177.5097,177.5364,30510.0
2017-12-22 13:00:00,199.48,199.5,199.28,199.36,24218.0,177.5364,177.5542,177.3584,177.4296,24218.0
2017-12-22 13:30:00,199.36,199.45,199.26,199.32,24327.0,177.4296,177.5097,177.3406,177.394,24327.0
2017-12-22 14:00:00,199.3,199.41,199.08,199.33,50531.0,177.3762,177.4741,177.1804,177.4029,50531.0
2017-12-22 14:30:00,199.37,199.73,199.37,199.51,20669.0,177.4385,177.7589,177.4385,177.5631,20669.0
2017-12-22 15:00:00,199.47,199.55,199.03,199.11,33153.0,177.5275,177.5987,177.1359,177.2071,33153.0
2017-12-22 15:30:00,199.1,199.29,199.04,199.24,69837.0,177.1982,177.3673,177.1448,177.3228,69837.0
2017-12-26 09:30:00,199.13,199.3,198.48,199.05,17723.0,177.2249,177.3762,176.6464,177.1537,17723.0
2017-12-26 10:00:00,199.1,199.38,198.98,199.2,12187.0,177.1982,177.4474,177.0914,177.2872,12187.0
2017-12-26 10:30:00,199.17,199.23,198.5,198.53,13118.0,177.2605,177.3139,176.6642,176.6909,13118.0
2017-12-26 11:00:00,198.52,198.78,198.44,198.63,12291.0,176.682,176.9134,176.6108,176.7799,12291.0
2017-12-26 11:30:00,198.68,198.91,198.65,198.73,12448.0,176.8244,177.0291,176.7977,176.8689,12448.0
2017-12-26 12:00:00,198.73,198.85,198.64,198.76,8827.0,176.8689,176.9757,176.7888,176.8956,8827.0
2017-12-26 12:30:00,198.74,198.86,198.53,198.68,7756.0,176.8778,176.9846,176.6909,176.8244,7756.0
2017-12-26 13:00:00,198.68,198.83,198.6,198.66,14792.0,176.8244,176.9579,176.7532,176.8066,14792.0
2017-12-26 13:30:00,198.65,198.72,198.45,198.45,9883.0,176.7977,176.86,176.6197,176.6197,9883.0
2017-12-26 14:00:00,198.47,198.53,198.43,198.5,10665.0,176.6375,176.6909,176.6019,176.6642,10665.0
2017-12-26 14:30:00,198.5,198.76,198.49,198.73,6609.0,176.6642,176.8956,176.6553,176.8689,6609.0
2017-12-26 15:00:00,198.7,198.86,198.69,198.69,15051.0,176.8422,176.9846,176.8333,176.8333,15051.0
2017-12-26 15:30:00,198.74,199.02,198.65,198.92,53376.0,176.8778,177.127,176.7977,177.038,53376.0
2017-12-27 09:30:00,199.08,199.21,198.2,198.2,26918.0,177.1804,177.2961,176.3972,176.3972,26918.0
2017-12-27 10:00:00,198.36,198.39,198.08,198.25,12100.0,176.5396,176.5663,176.2904,176.4417,12100.0
2017-12-27 10:30:00,198.27,198.69,198.27,198.69,22747.0,176.4595,176.8333,176.4595,176.8333,22747.0
2017-12-27 11:00:00,198.92,198.95,198.62,198.67,12795.0,177.038,177.0647,176.771,176.8155,12795.0
2017-12-27 11:30:00,198.67,198.86,198.53,198.6,13665.0,176.8155,176.9846,176.6909,176.7532,13665.0
2017-12-27 12:00:00,198.68,199.13,198.52,198.6,9983.0,176.8244,177.2249,176.682,176.7532,9983.0
2017-12-27 12:30:00,198.52,198.69,198.5,198.59,16009.0,176.682,176.8333,176.6642,176.7443,16009.0
2017-12-27 13:00:00,198.5,198.84,198.5,198.57,14936.0,176.6642,176.9668,176.6642,176.7265,14936.0
2017-12-27 13:30:00,198.63,198.76,198.5,198.76,5650.0,176.7799,176.8956,176.6642,176.8956,5650.0
2017-12-27 14:00:00,198.76,198.83,198.64,198.83,13910.0,176.8956,176.9579,176.7888,176.9579,13910.0
2017-12-27 14:30:00,198.81,198.82,198.56,198.64,7368.0,176.9401,176.949,176.7176,176.7888,7368.0
2017-12-27 15:00:00,198.68,198.86,198.63,198.8,23027.0,176.8244,176.9846,176.7799,176.9312,23027.0
2017-12-27 15:30:00,198.84,198.96,198.74,198.91,44424.0,176.9668,177.0736,176.8778,177.0291,44424.0
2017-12-28 09:30:00,199.62,199.62,197.91,198.08,38679.0,177.661,177.661,176.1391,176.2904,38679.0
2017-12-28 10:00:00,198.16,198.57,197.92,198.57,48002.0,176.3616,176.7265,176.148,176.7265,48002.0
2017-12-28 10:30:00,198.46,198.59,198.33,198.41,58359.0,176.6286,176.7443,176.5129,176.5841,58359.0
2017-12-28 11:00:00,198.45,198.75,198.31,198.72,39374.0,176.6197,176.8867,176.4951,176.86,39374.0
2017-12-28 11:30:00,198.68,198.89,198.62,198.89,14078.0,176.8244,177.0113,176.771,177.0113,14078.0
2017-12-28 12:00:00,198.89,198.89,198.5,198.72,29916.0,177.0113,177.0113,176.6642,176.86,29916.0
2017-12-28 12:30:00,198.76,198.86,198.71,198.82,4250.0,176.8956,176.9846,176.8511,176.949,4250.0
2017-12-28 13:00:00,198.8,198.85,198.4,198.51,95294.0,176.9312,176.9757,176.5752,176.6731,95294.0
2017-12-28 13:30:00,198.57,198.8,198.57,198.77,23987.0,176.7265,176.9312,176.7265,176.9045,23987.0
2017-12-28 14:00:00,198.77,198.81,198.7,198.78,13411.0,176.9045,176.9401,176.8422,176.9134,13411.0
2017-12-28 14:30:00,198.74,198.79,198.7,198.78,13237.0,176.8778,176.9223,176.8422,176.9134,13237.0
2017-12-28 15:00:00,198.78,198.83,198.74,198.81,17695.0,176.9134,176.9579,176.8778,176.9401,17695.0
2017-12-28 15:30:00,198.8,199.31,198.75,199.19,46874.0,176.9312,177.3851,176.8867,177.2783,46874.0
2017-12-29 09:30:00,200.43,200.66,199.07,199.36,21026.0,178.3819,178.5866,177.1715,177.4296,21026.0
2017-12-29 10:00:00,199.44,199.9,199.32,199.85,11856.0,177.5008,177.9102,177.394,177.8657,11856.0
2017-12-29 10:30:00,199.97,200.44,199.8,200.02,58160.0,177.9725,178.3908,177.8212,178.017,58160.0
2017-12-29 11:00:00,200.1,200.24,199.93,200.15,15035.0,178.0882,178.2128,177.9369,178.1327,15035.0
2017-12-29 11:30:00,200.25,200.37,200.03,200.16,9487.0,178.2217,178.3285,178.0259,178.1416,9487.0
2017-12-29 12:00:00,200.15,200.48,200.15,200.17,12200.0,178.1327,178.4264,178.1327,178.1505,12200.0
2017-12-29 12:30:00,200.15,200.47,200.12,200.2,8830.0,178.1327,178.4175,178.106,178.1772,8830.0
2017-12-29 13:00:00,200.25,200.45,200.18,200.4,11198.0,178.2217,178.3997,178.1594,178.3552,11198.0
2017-12-29 13:30:00,200.44,200.6,200.29,200.3,22225.0,178.3908,178.5332,178.2573,178.2662,22225.0
2017-12-29 14:00:00,200.31,200.59,200.31,200.49,25674.0,178.2751,178.5243,178.2751,178.4353,25674.0
2017-12-29 14:30:00,200.5,200.56,200.2,200.28,16773.0,178.4442,178.4976,178.1772,178.2484,16773.0
2017-12-29 15:00:00,200.2,200.82,200.12,200.78,34245.0,178.1772,178.729,178.106,178.6934,34245.0
2017-12-29 15:30:00,200.78,200.78,199.31,199.61,171675.0,178.6934,178.6934,177.3851,177.6521,171675.0
2018-01-02 09:30:00,200.1,200.61,199.6,199.76,51076.0,178.0882,178.5421,177.6432,177.7856,51076.0
2018-01-02 10:00:00,199.75,200.24,199.7,199.82,38859.0,177.7767,178.2128,177.7322,177.839,38859.0
2018-01-02 10:30:00,199.74,199.8,198.56,198.64,61161.0,177.7678,177.8212,176.7176,176.7888,61161.0
2018-01-02 11:00:00,198.65,198.95,198.39,198.84,41996.0,176.7977,177.0647,176.5663,176.9668,41996.0
2018-01-02 11:30:00,198.95,198.96,198.48,198.68,19885.0,177.0647,177.0736,176.6464,176.8244,19885.0
2018-01-02 12:00:00,198.65,199.0,198.62,198.94,13862.0,176.7977,177.1092,176.771,177.0558,13862.0
2018-01-02 12:30:00,198.88,199.08,198.5,198.93,50034.0,177.0024,177.1804,176.6642,177.0469,50034.0
2018-01-02 13:00:00,198.95,198.95,198.63,198.68,13180.0,177.0647,177.0647,176.7799,176.8244,13180.0
2018-01-02 13:30:00,198.7,198.72,198.48,198.67,19371.0,176.8422,176.86,176.6464,176.8155,19371.0
2018-01-02 14:00:00,198.72,199.0,198.65,198.91,22977.0,176.86,177.1092,176.7977,177.0291,22977.0
2018-01-02 14:30:00,198.91,199.14,198.82,199.12,13998.0,177.0291,177.2338,176.949,177.216,13998.0
2018-01-02 15:00:00,199.07,199.1,198.95,199.09,20213.0,177.1715,177.1982,177.0647,177.1893,20213.0
2018-01-02 15:30:00,199.08,199.97,198.85,199.85,97383.0,177.1804,177.9725,176.9757,177.8657,97383.0
2018-01-03 09:30:00,199.68,200.2,199.5,199.54,30752.0,177.7144,178.1772,177.5542,177.5898,30752.0
2018-01-03 10:00:00,199.49,199.76,199.03,199.1,32944.0,177.5453,177.7856,177.1359,177.1982,32944.0
2018-01-03 10:30:00,199.18,199.35,199.0,199.11,31913.0,177.2694,177.4207,177.1092,177.2071,31913.0
2018-01-03 11:00:00,199.1,199.19,198.9,199.02,47903.0,177.1982,177.2783,177.0202,177.127,47903.0
2018-01-03 11:30:00,198.98,199.15,198.7,199.04,47070.0,177.0914,177.2427,176.8422,177.1448,47070.0
2018-01-03 12:00:00,199.04,199.53,198.98,199.31,17650.0,177.1448,177.5809,177.0914,177.3851,17650.0
2018-01-03 12:30:00,199.29,199.88,199.25,199.7,14508.0,177.3673,177.8924,177.3317,177.7322,14508.0
2018-01-03 13:00:00,199.7,199.79,199.59,199.59,8761.0,177.7322,177.8123,177.6343,177.6343,8761.0
2018-01-03 13:30:00,199.62,199.85,199.53,199.83,32803.0,177.661,177.8657,177.5809,177.8479,32803.0
2018-01-03 14:00:00,199.84,200.3,199.73,200.2,24395.0,177.8568,178.2662,177.7589,178.1772,24395.0
2018-01-03 14:30:00,200.18,200.67,200.13,200.67,47594.0,178.1594,178.5955,178.1149,178.5955,47594.0
2018-01-03 15:00:00,200.66,201.03,200.54,201.03,23254.0,178.5866,178.9159,178.4798,178.9159,23254.0
2018-01-03 15:30:00,201.01,201.6,201.01,201.39,103652.0,178.8981,179.4232,178.8981,179.2363,103652.0
2018-01-04 09:30:00,201.43,204.05,201.43,202.87,51255.0,179.2719,181.6037,179.2719,180.5535,51255.0
2018-01-04 10:00:00,202.75,202.91,202.37,202.64,28012.0,180.4467,180.5891,180.1085,180.3488,28012.0
2018-01-04 10:30:00,202.62,202.87,202.21,202.3,21977.0,180.331,180.5535,179.9661,180.0462,21977.0
2018-01-04 11:00:00,202.41,202.94,202.25,202.25,21315.0,180.1441,180.6158,180.0017,180.0017,21315.0
2018-01-04 11:30:00,202.11,202.36,201.56,202.15,14603.0,179.8771,180.0996,179.3876,179.9127,14603.0
2018-01-04 12:00:00,202.28,202.39,201.38,201.38,28564.0,180.0284,180.1263,179.2274,179.2274,28564.0
2018-01-04 12:30:00,201.36,201.78,201.06,201.54,44913.0,179.2096,179.5834,178.9426,179.3698,44913.0
2018-01-04 13:00:00,201.5,201.71,201.18,201.38,38013.0,179.3342,179.5211,179.0494,179.2274,38013.0
2018-01-04 13:30:00,201.52,201.85,201.35,201.64,28032.0,179.352,179.6457,179.2007,179.4588,28032.0
2018-01-04 14:00:00,201.63,201.89,201.49,201.77,26319.0,179.4499,179.6813,179.3253,179.5745,26319.0
2018-01-04 14:30:00,201.72,202.31,201.62,202.25,35509.0,179.53,180.0551,179.441,180.0017,35509.0
2018-01-04 15:00:00,202.26,202.59,202.04,202.38,40537.0,180.0106,180.3043,179.8148,180.1174,40537.0
2018-01-04 15:30:00,202.37,202.51,202.09,202.36,88422.0,180.1085,180.2331,179.8593,180.0996,88422.0
2018-01-05 09:30:00,203.01,204.53,202.71,204.23,52401.0,180.6781,182.0308,180.4111,181.7638,52401.0
2018-01-05 10:00:00,204.4,204.83,202.74,203.13,105660.0,181.9151,182.2978,180.4378,180.7849,105660.0
2018-01-05 10:30:00,203.01,203.96,203.01,203.83,47452.0,180.6781,181.5236,180.6781,181.4079,47452.0
2018-01-05 11:00:00,203.74,203.86,203.37,203.42,18043.0,181.3278,181.4346,180.9985,181.043,18043.0
2018-01-05 11:30:00,203.42,203.59,203.31,203.34,20910.0,181.043,181.1943,180.9451,180.9718,20910.0
2018-01-05 12:00:00,203.45,203.58,203.22,203.27,19054.0,181.0697,181.1854,180.865,180.9095,19054.0
2018-01-05 12:30:00,203.24,203.56,203.11,203.26,21249.0,180.8828,181.1676,180.7671,180.9006,21249.0
2018-01-05 13:00:00,203.2,203.47,203.1,203.17,19110.0,180.8472,181.0875,180.7582,180.8205,19110.0
2018-01-05 13:30:00,203.17,203.57,203.16,203.54,15770.0,180.8205,181.1765,180.8116,181.1498,15770.0
2018-01-05 14:00:00,203.51,203.54,203.16,203.45,22358.0,181.1231,181.1498,180.8116,181.0697,22358.0
2018-01-05 14:30:00,203.4,203.65,203.28,203.38,20701.0,181.0252,181.2477,180.9184,181.0074,20701.0
2018-01-05 15:00:00,203.38,203.73,203.32,203.65,22019.0,181.0074,181.3189,180.954,181.2477,22019.0
2018-01-05 15:30:00,203.64,203.85,203.48,203.76,123537.0,181.2388,181.4257,181.0964,181.3456,123537.0
2018-01-08 09:30:00,203.81,204.99,203.67,203.72,82135.0,181.3901,182.4402,181.2655,181.31,82135.0
2018-01-08 10:00:00,203.73,204.82,203.68,204.26,141144.0,181.3189,182.2889,181.2744,181.7905,141144.0
2018-01-08 10:30:00,204.34,205.25,204.34,205.22,25051.0,181.8617,182.6716,181.8617,182.6449,25051.0
2018-01-08 11:00:00,205.13,205.21,204.94,205.0,21506.0,182.5648,182.636,182.3957,182.4491,21506.0
2018-01-08 11:30:00,205.0,205.15,204.46,204.83,38006.0,182.4491,182.5826,181.9685,182.2978,38006.0
2018-01-08 12:00:00,204.95,205.15,204.8,205.08,18643.0,182.4046,182.5826,182.2711,182.5203,18643.0
2018-01-08 12:30:00,205.08,205.16,204.95,205.14,25846.0,182.5203,182.5915,182.4046,182.5737,25846.0
2018-01-08 13:00:00,205.06,206.41,205.06,205.59,29299.0,182.5025,183.704,182.5025,182.9742,29299.0
2018-01-08 13:30:00,205.61,205.67,205.23,205.4,13324.0,182.992,183.0454,182.6538,182.8051,13324.0
2018-01-08 14:00:00,205.41,205.55,205.21,205.33,14487.0,182.814,182.9386,182.636,182.7428,14487.0
2018-01-08 14:30:00,205.35,205.55,205.24,205.43,19700.0,182.7606,182.9386,182.6627,182.8318,19700.0
2018-01-08 15:00:00,205.43,205.71,205.34,205.61,45052.0,182.8318,183.081,182.7517,182.992,45052.0
2018-01-08 15:30:00,205.57,205.9,205.54,205.55,105323.0,182.9564,183.2501,182.9297,182.9386,105323.0
2018-01-09 09:30:00,205.96,206.44,205.6,206.1,34580.0,183.3035,183.7307,182.9831,183.4281,34580.0
2018-01-09 10:00:00,205.95,206.39,205.63,206.29,38169.0,183.2946,183.6862,183.0098,183.5972,38169.0
2018-01-09 10:30:00,206.26,206.33,205.76,206.03,24964.0,183.5705,183.6328,183.1255,183.3658,24964.0
2018-01-09 11:00:00,206.02,207.35,205.94,207.35,27912.0,183.3569,184.5406,183.2857,184.5406,27912.0
2018-01-09 11:30:00,207.27,207.53,206.78,207.4,28582.0,184.4694,184.7008,184.0333,184.5851,28582.0
2018-01-09 12:00:00,207.4,207.59,206.86,207.02,18839.0,184.5851,184.7542,184.1045,184.2469,18839.0
2018-01-09 12:30:00,206.99,207.22,206.9,207.01,21247.0,184.2202,184.4249,184.1401,184.238,21247.0
2018-01-09 13:00:00,207.01,207.64,207.0,207.58,38875.0,184.238,184.7987,184.2291,184.7453,38875.0
2018-01-09 13:30:00,207.58,207.84,207.39,207.83,32418.0,184.7453,184.9767,184.5762,184.9678,32418.0
2018-01-09 14:00:00,207.78,207.94,207.28,207.36,35502.0,184.9233,185.0657,184.4783,184.5495,35502.0
2018-01-09 14:30:00,207.3,207.8,207.23,207.55,41265.0,184.4961,184.9411,184.4338,184.7186,41265.0
2018-01-09 15:00:00,207.51,207.62,207.22,207.23,50106.0,184.683,184.7809,184.4249,184.4338,50106.0
2018-01-09 15:30:00,207.27,207.68,207.14,207.36,142525.0,184.4694,184.8343,184.3537,184.5495,142525.0
2018-01-10 09:30:00,207.04,207.35,205.76,207.0,48164.0,184.2647,184.5406,183.1255,184.2291,48164.0
2018-01-10 10:00:00,207.0,207.09,206.26,206.61,47656.0,184.2291,184.3092,183.5705,183.882,47656.0
2018-01-10 10:30:00,206.56,206.78,206.24,206.36,21317.0,183.8375,184.0333,183.5527,183.6595,21317.0
2018-01-10 11:00:00,206.41,206.54,206.11,206.33,48554.0,183.704,183.8197,183.437,183.6328,48554.0
2018-01-10 11:30:00,206.34,207.15,206.26,206.95,24892.0,183.6417,184.3626,183.5705,184.1846,24892.0
2018-01-10 12:00:00,206.99,207.13,206.72,206.93,40525.0,184.2202,184.3448,183.9799,184.1668,40525.0
2018-01-10 12:30:00,206.81,207.0,206.73,206.81,18389.0,184.06,184.2291,183.9888,184.06,18389.0
2018-01-10 13:00:00,206.86,207.05,206.72,207.03,31106.0,184.1045,184.2736,183.9799,184.2558,31106.0
2018-01-10 13:30:00,206.91,207.04,206.82,206.82,14965.0,184.149,184.2647,184.0689,184.0689,14965.0
2018-01-10 14:00:00,206.83,206.97,206.63,206.8,23318.0,184.0778,184.2024,183.8998,184.0511,23318.0
2018-01-10 14:30:00,206.73,206.81,206.45,206.54,25775.0,183.9888,184.06,183.7396,183.8197,25775.0
2018-01-10 15:00:00,206.55,206.81,206.48,206.59,31601.0,183.8286,184.06,183.7663,183.8642,31601.0
2018-01-10 15:30:00,206.54,206.73,206.46,206.62,73404.0,183.8197,183.9888,183.7485,183.8909,73404.0
2018-01-11 09:30:00,206.88,207.98,206.74,207.52,29335.0,184.1223,185.1013,183.9977,184.6919,29335.0
2018-01-11 10:00:00,207.6,207.7,207.03,207.44,52914.0,184.7631,184.8521,184.2558,184.6207,52914.0
2018-01-11 10:30:00,207.56,207.74,207.19,207.74,15068.0,184.7275,184.8877,184.3982,184.8877,15068.0
2018-01-11 11:00:00,207.64,208.0,207.35,207.4,28781.0,184.7987,185.1191,184.5406,184.5851,28781.0
2018-01-11 11:30:00,207.4,207.69,207.35,207.64,21492.0,184.5851,184.8432,184.5406,184.7987,21492.0
2018-01-11 12:00:00,207.66,207.94,207.58,207.88,18983.0,184.8165,185.0657,184.7453,185.0123,18983.0
2018-01-11 12:30:00,207.88,208.25,207.86,208.19,14725.0,185.0123,185.3416,184.9945,185.2882,14725.0
2018-01-11 13:00:00,208.25,208.28,208.03,208.13,54604.0,185.3416,185.3683,185.1458,185.2348,54604.0
2018-01-11 13:30:00,208.12,208.31,207.89,208.04,93183.0,185.2259,185.395,185.0212,185.1547,93183.0
2018-01-11 14:00:00,208.05,208.2,207.95,208.14,51072.0,185.1636,185.2971,185.0746,185.2437,51072.0
2018-01-11 14:30:00,208.16,208.39,208.05,208.31,166921.0,185.2615,185.4662,185.1636,185.395,166921.0
2018-01-11 15:00:00,208.29,208.4,208.21,208.26,104229.0,185.3772,185.4751,185.306,185.3505,104229.0
2018-01-11 15:30:00,208.25,208.39,208.16,208.35,207303.0,185.3416,185.4662,185.2615,185.4306,207303.0
2018-01-12 09:30:00,208.96,209.35,208.36,209.12,39373.0,185.9735,186.3206,185.4395,186.1159,39373.0
2018-01-12 10:00:00,209.05,209.05,208.52,208.64,25995.0,186.0536,186.0536,185.5819,185.6887,25995.0
2018-01-12 10:30:00,208.64,209.43,208.58,209.25,115374.0,185.6887,186.3918,185.6353,186.2316,115374.0
2018-01-12 11:00:00,209.28,209.64,209.1,209.64,35194.0,186.2583,186.5787,186.0981,186.5787,35194.0
2018-01-12 11:30:00,209.68,209.91,209.42,209.84,65584.0,186.6143,186.819,186.3829,186.7567,65584.0
2018-01-12 12:00:00,209.8,209.92,209.64,209.7,16887.0,186.7211,186.8279,186.5787,186.6321,16887.0
2018-01-12 12:30:00,209.68,209.72,209.32,209.62,14489.0,186.6143,186.6499,186.2939,186.5609,14489.0
2018-01-12 13:00:00,209.63,209.68,209.44,209.63,16832.0,186.5698,186.6143,186.4007,186.5698,16832.0
2018-01-12 13:30:00,209.56,209.8,209.5,209.69,53473.0,186.5075,186.7211,186.4541,186.6232,53473.0
2018-01-12 14:00:00,209.67,209.9,209.66,209.83,98577.0,186.6054,186.8101,186.5965,186.7478,98577.0
2018-01-12 14:30:00,209.84,210.35,209.84,210.22,32924.0,186.7567,187.2106,186.7567,187.0949,32924.0
2018-01-12 15:00:00,210.21,210.34,209.41,209.66,48407.0,187.086,187.2017,186.374,186.5965,48407.0
2018-01-12 15:30:00,209.71,210.26,209.68,210.05,80731.0,186.641,187.1305,186.6143,186.9436,80731.0
2018-01-16 09:30:00,211.15,212.22,211.15,211.85,203163.0,187.9226,188.8749,187.9226,188.5456,203163.0
2018-01-16 10:00:00,211.79,212.63,211.72,212.38,68228.0,188.4922,189.2398,188.4299,189.0173,68228.0
2018-01-16 10:30:00,212.37,212.8,211.9,212.07,156505.0,189.0084,189.3911,188.5901,188.7414,156505.0
2018-01-16 11:00:00,211.99,212.47,211.55,212.42,74397.0,188.6702,189.0974,188.2786,189.0529,74397.0
2018-01-16 11:30:00,212.53,212.7,212.03,212.36,33005.0,189.1508,189.3021,188.7058,188.9995,33005.0
2018-01-16 12:00:00,212.38,212.57,211.94,211.96,72050.0,189.0173,189.1864,188.6257,188.6435,72050.0
2018-01-16 12:30:00,211.98,211.98,211.28,211.56,36660.0,188.6613,188.6613,188.0383,188.2875,36660.0
2018-01-16 13:00:00,211.61,211.68,211.36,211.55,27805.0,188.332,188.3943,188.1095,188.2786,27805.0
2018-01-16 13:30:00,211.55,211.7,211.21,211.21,24261.0,188.2786,188.4121,187.976,187.976,24261.0
2018-01-16 14:00:00,211.29,211.3,209.52,209.52,48466.0,188.0472,188.0561,186.4719,186.4719,48466.0
2018-01-16 14:30:00,209.55,209.77,208.53,209.44,81292.0,186.4986,186.6944,185.5908,186.4007,81292.0
2018-01-16 15:00:00,209.4,210.26,209.4,210.26,71310.0,186.3651,187.1305,186.3651,187.1305,71310.0
2018-01-16 15:30:00,210.24,210.41,209.7,209.88,76273.0,187.1127,187.264,186.6321,186.7923,76273.0
2018-01-17 09:30:00,211.35,211.88,209.91,209.99,48594.0,188.1006,188.5723,186.819,186.8902,48594.0
2018-01-17 10:00:00,209.93,211.07,209.91,210.07,19320.0,186.8368,187.8514,186.819,186.9614,19320.0
2018-01-17 10:30:00,210.15,210.82,210.14,210.69,120148.0,187.0326,187.6289,187.0237,187.5132,120148.0
2018-01-17 11:00:00,210.67,211.16,210.39,210.77,18509.0,187.4954,187.9315,187.2462,187.5844,18509.0
2018-01-17 11:30:00,210.75,211.17,210.61,210.79,13036.0,187.5666,187.9404,187.442,187.6022,13036.0
2018-01-17 12:00:00,210.8,211.32,210.79,211.15,37278.0,187.6111,188.0739,187.6022,187.9226,37278.0
2018-01-17 12:30:00,211.13,211.22,210.55,210.7,31349.0,187.9048,187.9849,187.3886,187.5221,31349.0
2018-01-17 13:00:00,210.74,210.8,210.5,210.68,22101.0,187.5577,187.6111,187.3441,187.5043,22101.0
2018-01-17 13:30:00,210.65,210.92,210.62,210.73,22280.0,187.4776,187.7179,187.4509,187.5488,22280.0
2018-01-17 14:00:00,210.71,211.47,210.71,211.03,16635.0,187.531,188.2074,187.531,187.8158,16635.0
2018-01-17 14:30:00,211.04,211.45,211.0,211.45,15576.0,187.8247,188.1896,187.7891,188.1896,15576.0
2018-01-17 15:00:00,211.45,211.54,211.06,211.11,28313.0,188.1896,188.2697,187.8425,187.887,28313.0
2018-01-17 15:30:00,211.09,211.16,210.64,210.8,72424.0,187.8692,187.9315,187.4687,187.6111,72424.0
2018-01-18 09:30:00,211.51,212.22,211.0,211.86,36787.0,188.243,188.8749,187.7891,188.5545,36787.0
2018-01-18 10:00:00,211.85,211.92,210.81,210.98,33836.0,188.5456,188.6079,187.62,187.7713,33836.0
2018-01-18 10:30:00,211.0,211.35,210.77,210.97,28841.0,187.7891,188.1006,187.5844,187.7624,28841.0
2018-01-18 11:00:00,210.97,211.39,210.75,210.95,22227.0,187.7624,188.1362,187.5666,187.7446,22227.0
2018-01-18 11:30:00,210.93,211.14,210.5,210.59,25445.0,187.7268,187.9137,187.3441,187.4242,25445.0
2018-01-18 12:00:00,210.59,211.05,210.59,210.88,28222.0,187.4242,187.8336,187.4242,187.6823,28222.0
2018-01-18 12:30:00,210.88,211.0,210.76,210.86,25755.0,187.6823,187.7891,187.5755,187.6645,25755.0
2018-01-18 13:00:00,210.91,210.92,210.34,210.57,125550.0,187.709,187.7179,187.2017,187.4064,125550.0
2018-01-18 13:30:00,210.53,211.0,210.53,210.9,43770.0,187.3708,187.7891,187.3708,187.7001,43770.0
2018-01-18 14:00:00,210.95,211.12,210.78,211.12,40812.0,187.7446,187.8959,187.5933,187.8959,40812.0
2018-01-18 14:30:00,211.12,211.28,210.91,210.92,14858.0,187.8959,188.0383,187.709,187.7179,14858.0
2018-01-18 15:00:00,210.91,211.03,210.62,210.62,17325.0,187.709,187.8158,187.4509,187.4509,17325.0
2018-01-18 15:30:00,210.6,210.62,210.11,210.47,73870.0,187.4331,187.4509,186.997,187.3174,73870.0
2018-01-19 09:30:00,210.8,211.98,210.0,210.98,116844.0,187.6111,188.6613,186.8991,187.7713,116844.0
2018-01-19 10:00:00,210.89,211.33,210.47,211.11,32613.0,187.6912,188.0828,187.3174,187.887,32613.0
2018-01-19 10:30:00,211.09,211.49,210.88,211.26,41022.0,187.8692,188.2252,187.6823,188.0205,41022.0
2018-01-19 11:00:00,211.26,211.54,210.86,211.52,19340.0,188.0205,188.2697,187.6645,188.2519,19340.0
2018-01-19 11:30:00,211.42,211.7,210.92,211.01,30961.0,188.1629,188.4121,187.7179,187.798,30961.0
2018-01-19 12:00:00,211.14,211.3,210.97,211.19,29747.0,187.9137,188.0561,187.7624,187.9582,29747.0
2018-01-19 12:30:00,211.16,211.41,210.92,210.95,36817.0,187.9315,188.154,187.7179,187.7446,36817.0
2018-01-19 13:00:00,210.99,211.02,210.61,210.72,20048.0,187.7802,187.8069,187.442,187.5399,20048.0
2018-01-19 13:30:00,210.73,210.91,210.63,210.66,25654.0,187.5488,187.709,187.4598,187.4865,25654.0
2018-01-19 14:00:00,210.66,211.23,210.61,210.97,33493.0,187.4865,187.9938,187.442,187.7624,33493.0
2018-01-19 14:30:00,211.02,211.26,210.78,210.84,45199.0,187.8069,188.0205,187.5933,187.6467,45199.0
2018-01-19 15:00:00,210.79,210.91,210.67,210.91,37504.0,187.6022,187.709,187.4954,187.709,37504.0
2018-01-19 15:30:00,210.99,211.02,210.5,210.89,185245.0,187.7802,187.8069,187.3441,187.6912,185245.0
2018-01-22 09:30:00,209.97,210.56,207.66,208.43,113653.0,186.8724,187.3975,184.8165,185.5018,113653.0
2018-01-22 10:00:00,208.43,208.72,208.22,208.41,47357.0,185.5018,185.7599,185.3149,185.484,47357.0
2018-01-22 10:30:00,208.34,208.94,208.18,208.18,32771.0,185.4217,185.9557,185.2793,185.2793,32771.0
2018-01-22 11:00:00,208.11,208.3,207.43,207.44,56677.0,185.217,185.3861,184.6118,184.6207,56677.0
2018-01-22 11:30:00,207.45,208.86,207.45,208.77,48977.0,184.6296,185.8845,184.6296,185.8044,48977.0
2018-01-22 12:00:00,208.64,209.47,208.61,209.36,23310.0,185.6887,186.4274,185.662,186.3295,23310.0
2018-01-22 12:30:00,209.33,209.79,209.31,209.59,30700.0,186.3028,186.7122,186.285,186.5342,30700.0
2018-01-22 13:00:00,209.6,209.77,209.52,209.69,16645.0,186.5431,186.6944,186.4719,186.6232,16645.0
2018-01-22 13:30:00,209.73,210.09,209.72,209.76,26435.0,186.6588,186.9792,186.6499,186.6855,26435.0
2018-01-22 14:00:00,209.77,209.8,209.32,209.32,27915.0,186.6944,186.7211,186.2939,186.2939,27915.0
2018-01-22 14:30:00,209.32,209.68,209.22,209.51,24790.0,186.2939,186.6143,186.2049,186.463,24790.0
2018-01-22 15:00:00,209.57,209.7,209.47,209.63,52746.0,186.5164,186.6321,186.4274,186.5698,52746.0
2018-01-22 15:30:00,209.65,210.25,209.62,210.23,120065.0,186.5876,187.1216,186.5609,187.1038,120065.0
2018-01-23 09:30:00,210.44,210.67,209.44,210.14,37184.0,187.2907,187.4954,186.4007,187.0237,37184.0
2018-01-23 10:00:00,209.98,209.98,208.53,208.93,33227.0,186.8813,186.8813,185.5908,185.9468,33227.0
2018-01-23 10:30:00,208.92,209.71,208.69,209.65,83840.0,185.9379,186.641,185.7332,186.5876,83840.0
2018-01-23 11:00:00,209.71,209.95,209.34,209.63,58911.0,186.641,186.8546,186.3117,186.5698,58911.0
2018-01-23 11:30:00,209.62,209.69,209.03,209.21,33567.0,186.5609,186.6232,186.0358,186.196,33567.0
2018-01-23 12:00:00,209.27,209.36,208.77,209.03,44904.0,186.2494,186.3295,185.8044,186.0358,44904.0
2018-01-23 12:30:00,209.08,209.24,208.97,209.2,18475.0,186.0803,186.2227,185.9824,186.1871,18475.0
2018-01-23 13:00:00,209.24,209.26,209.03,209.07,17545.0,186.2227,186.2405,186.0358,186.0714,17545.0
2018-01-23 13:30:00,209.07,209.66,209.07,209.56,20465.0,186.0714,186.5965,186.0714,186.5075,20465.0
2018-01-23 14:00:00,209.53,209.57,208.81,208.96,36808.0,186.4808,186.5164,185.84,185.9735,36808.0
2018-01-23 14:30:00,209.0,209.49,208.91,209.37,20098.0,186.0091,186.4452,185.929,186.3384,20098.0
2018-01-23 15:00:00,209.37,209.45,209.17,209.36,41441.0,186.3384,186.4096,186.1604,186.3295,41441.0
2018-01-23 15:30:00,209.37,209.6,209.25,209.4,123699.0,186.3384,186.5431,186.2316,186.3651,123699.0
2018-01-24 09:30:00,210.22,211.45,209.28,210.41,40092.0,187.0949,188.1896,186.2583,187.264,40092.0
2018-01-24 10:00:00,210.6,210.96,210.05,210.23,20320.0,187.4331,187.7535,186.9436,187.1038,20320.0
2018-01-24 10:30:00,210.15,210.97,210.12,210.57,28895.0,187.0326,187.7624,187.0059,187.4064,28895.0
2018-01-24 11:00:00,210.56,210.97,210.2,210.55,30910.0,187.3975,187.7624,187.0771,187.3886,30910.0
2018-01-24 11:30:00,210.51,210.51,209.79,209.91,30551.0,187.353,187.353,186.7122,186.819,30551.0
2018-01-24 12:00:00,209.81,209.96,208.42,208.55,49574.0,186.73,186.8635,185.4929,185.6086,49574.0
2018-01-24 12:30:00,208.6,208.98,208.18,208.96,28309.0,185.6531,185.9913,185.2793,185.9735,28309.0
2018-01-24 13:00:00,208.86,208.97,207.67,208.26,28637.0,185.8845,185.9824,184.8254,185.3505,28637.0
2018-01-24 13:30:00,208.29,208.81,208.2,208.5,28234.0,185.3772,185.84,185.2971,185.5641,28234.0
2018-01-24 14:00:00,208.56,209.13,208.55,208.95,21754.0,185.6175,186.1248,185.6086,185.9646,21754.0
2018-01-24 14:30:00,209.04,209.09,208.59,208.85,36260.0,186.0447,186.0892,185.6442,185.8756,36260.0
2018-01-24 15:00:00,208.89,209.08,208.74,208.99,38887.0,185.9112,186.0803,185.7777,186.0002,38887.0
2018-01-24 15:30:00,209.0,209.3,208.77,208.82,117368.0,186.0091,186.2761,185.8044,185.8489,117368.0
2018-01-25 09:30:00,210.16,210.16,206.0,206.43,57834.0,187.0415,187.0415,183.3391,183.7218,57834.0
2018-01-25 10:00:00,206.52,207.71,205.81,207.23,76052.0,183.8019,184.861,183.17,184.4338,76052.0
2018-01-25 10:30:00,207.29,207.59,206.0,206.6,31836.0,184.4872,184.7542,183.3391,183.8731,31836.0
2018-01-25 11:00:00,206.72,207.56,206.63,207.56,22806.0,183.9799,184.7275,183.8998,184.7275,22806.0
2018-01-25 11:30:00,207.54,209.37,207.48,209.13,122393.0,184.7097,186.3384,184.6563,186.1248,122393.0
2018-01-25 12:00:00,209.05,209.26,208.37,208.47,16168.0,186.0536,186.2405,185.4484,185.5374,16168.0
2018-01-25 12:30:00,208.59,208.82,208.01,208.1,19976.0,185.6442,185.8489,185.128,185.2081,19976.0
2018-01-25 13:00:00,207.99,208.1,207.82,208.06,27952.0,185.1102,185.2081,184.9589,185.1725,27952.0
2018-01-25 13:30:00,207.98,208.4,207.88,208.22,42072.0,185.1013,185.4751,185.0123,185.3149,42072.0
2018-01-25 14:00:00,208.27,208.27,207.39,207.62,34766.0,185.3594,185.3594,184.5762,184.7809,34766.0
2018-01-25 14:30:00,207.65,207.74,206.81,206.84,29714.0,184.8076,184.8877,184.06,184.0867,29714.0
2018-01-25 15:00:00,206.79,207.07,206.51,207.01,33729.0,184.0422,184.2914,183.793,184.238,33729.0
2018-01-25 15:30:00,206.99,207.58,206.73,207.51,189829.0,184.2202,184.7453,183.9888,184.683,189829.0
2018-01-26 09:30:00,207.79,208.13,206.75,207.51,48432.0,184.9322,185.2348,184.0066,184.683,48432.0
2018-01-26 10:00:00,207.61,208.71,207.43,208.57,56534.0,184.772,185.751,184.6118,185.6264,56534.0
2018-01-26 10:30:00,208.57,208.9,208.08,208.33,63505.0,185.6264,185.9201,185.1903,185.4128,63505.0
2018-01-26 11:00:00,208.27,208.53,207.9,208.43,60400.0,185.3594,185.5908,185.0301,185.5018,60400.0
2018-01-26 11:30:00,208.37,208.66,208.04,208.24,31925.0,185.4484,185.7065,185.1547,185.3327,31925.0
2018-01-26 12:00:00,208.26,208.48,208.14,208.28,36469.0,185.3505,185.5463,185.2437,185.3683,36469.0
2018-01-26 12:30:00,208.22,208.79,208.22,208.4,30849.0,185.3149,185.8222,185.3149,185.4751,30849.0
2018-01-26 13:00:00,208.52,208.74,208.29,208.5,24391.0,185.5819,185.7777,185.3772,185.5641,24391.0
2018-01-26 13:30:00,208.55,208.92,208.39,208.92,22299.0,185.6086,185.9379,185.4662,185.9379,22299.0
2018-01-26 14:00:00,208.84,209.15,208.69,208.85,21470.0,185.8667,186.1426,185.7332,185.8756,21470.0
2018-01-26 14:30:00,208.98,209.07,208.47,208.56,29716.0,185.9913,186.0714,185.5374,185.6175,29716.0
2018-01-26 15:00:00,208.49,209.32,208.45,209.21,75132.0,185.5552,186.2939,185.5196,186.196,75132.0
2018-01-26 15:30:00,209.25,209.71,209.18,209.69,124776.0,186.2316,186.641,186.1693,186.6232,124776.0
2018-01-29 09:30:00,209.1,210.28,208.95,209.52,35900.0,186.0981,187.1483,185.9646,186.4719,35900.0
2018-01-29 10:00:00,209.31,209.33,207.77,208.93,44409.0,186.285,186.3028,184.9144,185.9468,44409.0
2018-01-29 10:30:00,209.05,209.12,207.76,208.45,18353.0,186.0536,186.1159,184.9055,185.5196,18353.0
2018-01-29 11:00:00,208.49,208.54,207.64,208.1,25627.0,185.5552,185.5997,184.7987,185.2081,25627.0
2018-01-29 11:30:00,207.99,208.7,207.99,208.21,17326.0,185.1102,185.7421,185.1102,185.306,17326.0
2018-01-29 12:00:00,208.09,208.22,207.34,207.88,28834.0,185.1992,185.3149,184.5317,185.0123,28834.0
2018-01-29 12:30:00,207.82,208.04,207.75,208.03,17306.0,184.9589,185.1547,184.8966,185.1458,17306.0
2018-01-29 13:00:00,207.99,208.03,207.81,207.94,17835.0,185.1102,185.1458,184.95,185.0657,17835.0
2018-01-29 13:30:00,207.91,207.91,207.49,207.59,19375.0,185.039,185.039,184.6652,184.7542,19375.0
2018-01-29 14:00:00,207.54,207.78,207.43,207.67,19719.0,184.7097,184.9233,184.6118,184.8254,19719.0
2018-01-29 14:30:00,207.55,207.58,206.68,206.8,25068.0,184.7186,184.7453,183.9443,184.0511,25068.0
2018-01-29 15:00:00,206.81,207.48,206.75,206.78,25844.0,184.06,184.6563,184.0066,184.0333,25844.0
2018-01-29 15:30:00,206.76,207.07,206.24,206.5,86435.0,184.0155,184.2914,183.5527,183.7841,86435.0
2018-01-30 09:30:00,205.03,205.46,202.86,203.32,81280.0,182.4758,182.8585,180.5446,180.954,81280.0
2018-01-30 10:00:00,203.37,204.25,202.7,204.24,87083.0,180.9985,181.7816,180.4022,181.7727,87083.0
2018-01-30 10:30:00,204.34,205.06,203.6,204.28,87481.0,181.8617,182.5025,181.2032,181.8083,87481.0
2018-01-30 11:00:00,204.32,204.77,203.84,204.08,46841.0,181.8439,182.2444,181.4168,181.6304,46841.0
2018-01-30 11:30:00,204.02,204.59,203.87,203.97,36081.0,181.577,182.0842,181.4435,181.5325,36081.0
2018-01-30 12:00:00,203.91,204.2,203.76,203.88,19633.0,181.4791,181.7371,181.3456,181.4524,19633.0
2018-01-30 12:30:00,204.0,204.34,203.85,204.22,31744.0,181.5592,181.8617,181.4257,181.7549,31744.0
2018-01-30 13:00:00,204.12,204.39,203.98,204.17,21598.0,181.666,181.9062,181.5414,181.7105,21598.0
2018-01-30 13:30:00,204.12,205.04,204.11,204.87,21463.0,181.666,182.4847,181.6571,182.3334,21463.0
2018-01-30 14:00:00,204.83,205.05,204.31,204.53,30359.0,182.2978,182.4936,181.835,182.0308,30359.0
2018-01-30 14:30:00,204.47,204.51,204.18,204.3,28891.0,181.9774,182.013,181.7193,181.8261,28891.0
2018-01-30 15:00:00,204.31,204.84,204.05,204.83,53478.0,181.835,182.3067,181.6037,182.2978,53478.0
2018-01-30 15:30:00,204.86,205.53,204.65,204.66,151304.0,182.3245,182.9208,182.1376,182.1465,151304.0
2018-01-31 09:30:00,205.53,207.22,203.69,203.69,64608.0,182.9208,184.4249,181.2833,181.2833,64608.0
2018-01-31 10:00:00,203.79,205.15,203.79,204.36,212541.0,181.3723,182.5826,181.3723,181.8795,212541.0
2018-01-31 10:30:00,204.5,204.94,203.81,204.05,45793.0,182.0041,182.3957,181.3901,181.6037,45793.0
2018-01-31 11:00:00,204.15,204.5,203.86,204.11,44406.0,181.6927,182.0041,181.4346,181.6571,44406.0
2018-01-31 11:30:00,204.1,204.71,204.08,204.38,21463.0,181.6482,182.191,181.6304,181.8973,21463.0
2018-01-31 12:00:00,204.28,204.66,204.08,204.4,21746.0,181.8083,182.1465,181.6304,181.9151,21746.0
2018-01-31 12:30:00,204.46,204.79,204.21,204.61,44519.0,181.9685,182.2622,181.746,182.102,44519.0
2018-01-31 13:00:00,204.62,204.77,204.29,204.38,29088.0,182.1109,182.2444,181.8172,181.8973,29088.0
2018-01-31 13:30:00,204.32,204.42,203.58,203.58,71980.0,181.8439,181.9329,181.1854,181.1854,71980.0
2018-01-31 14:00:00,203.66,203.88,202.53,202.66,55815.0,181.2566,181.4524,180.2509,180.3666,55815.0
2018-01-31 14:30:00,202.67,203.15,201.84,203.08,64971.0,180.3755,180.8027,179.6368,180.7404,64971.0
2018-01-31 15:00:00,203.07,203.3,202.38,203.0,85411.0,180.7315,180.9362,180.1174,180.6692,85411.0
2018-01-31 15:30:00,203.03,203.6,200.64,201.52,305588.0,180.6959,181.2032,178.5688,179.352,305588.0
2018-02-01 09:30:00,195.79,196.98,192.91,194.46,348706.0,174.2523,175.3114,171.6891,173.0686,348706.0
2018-02-01 10:00:00,194.51,195.0,193.69,193.78,317456.0,173.1131,173.5492,172.3833,172.4634,317456.0
2018-02-01 10:30:00,193.77,193.83,192.5,193.58,176309.0,172.4545,172.5079,171.3242,172.2854,176309.0
2018-02-01 11:00:00,193.57,195.29,193.57,195.29,313973.0,172.2765,173.8073,172.2765,173.8073,313973.0
2018-02-01 11:30:00,195.29,198.2,195.29,196.3,126391.0,173.8073,176.3972,173.8073,174.7062,126391.0
2018-02-01 12:00:00,196.27,196.48,195.54,196.02,82210.0,174.6795,174.8664,174.0298,174.457,82210.0
2018-02-01 12:30:00,196.05,196.58,195.94,196.13,88317.0,174.4837,174.9554,174.3858,174.5549,88317.0
2018-02-01 13:00:00,196.12,196.44,195.82,196.01,83553.0,174.546,174.8308,174.279,174.4481,83553.0
2018-02-01 13:30:00,196.05,196.21,193.1,193.65,128078.0,174.4837,174.6261,171.8582,172.3477,128078.0
2018-02-01 14:00:00,193.59,193.96,192.55,193.81,195292.0,172.2943,172.6236,171.3687,172.4901,195292.0
2018-02-01 14:30:00,193.81,194.9,193.7,194.84,98045.0,172.4901,173.4602,172.3922,173.4068,98045.0
2018-02-01 15:00:00,194.83,194.89,192.81,192.93,196749.0,173.3979,173.4513,171.6001,171.7069,196749.0
2018-02-01 15:30:00,192.87,193.86,192.61,193.01,323299.0,171.6535,172.5346,171.4221,171.7781,323299.0
2018-02-02 09:30:00,193.12,193.44,188.26,188.45,130105.0,171.876,172.1608,167.5506,167.7197,130105.0
2018-02-02 10:00:00,188.32,188.96,187.14,188.12,116130.0,167.604,168.1736,166.5538,167.426,116130.0
2018-02-02 10:30:00,188.0,188.54,187.51,188.1,98243.0,167.3192,167.7998,166.8831,167.4082,98243.0
2018-02-02 11:00:00,188.19,188.97,187.74,188.73,108084.0,167.4883,168.1825,167.0878,167.9689,108084.0
2018-02-02 11:30:00,188.74,189.25,188.1,188.26,85603.0,167.9778,168.4317,167.4082,167.5506,85603.0
2018-02-02 12:00:00,188.27,188.89,188.0,188.89,50810.0,167.5595,168.1113,167.3192,168.1113,50810.0
2018-02-02 12:30:00,188.78,189.6,188.76,189.12,36652.0,168.0134,168.7432,167.9956,168.316,36652.0
2018-02-02 13:00:00,189.24,189.65,188.91,189.42,51073.0,168.4228,168.7877,168.1291,168.583,51073.0
2018-02-02 13:30:00,189.46,190.46,189.36,189.81,101886.0,168.6186,169.5086,168.5296,168.9301,101886.0
2018-02-02 14:00:00,189.81,190.26,188.93,189.04,125965.0,168.9301,169.3306,168.1469,168.2448,125965.0
2018-02-02 14:30:00,189.12,191.49,189.04,190.17,146686.0,168.316,170.4253,168.2448,169.2505,146686.0
2018-02-02 15:00:00,190.21,191.5,189.82,191.11,120955.0,169.2861,170.4342,168.939,170.0871,120955.0
2018-02-02 15:30:00,191.12,191.43,190.15,190.59,378082.0,170.096,170.3719,169.2327,169.6243,378082.0
2018-02-05 09:30:00,188.16,189.59,188.16,189.47,91419.0,167.4616,168.7343,167.4616,168.6275,91419.0
2018-02-05 10:00:00,189.47,190.87,189.15,190.79,83860.0,168.6275,169.8735,168.3427,169.8023,83860.0
2018-02-05 10:30:00,190.8,190.81,188.93,189.19,78203.0,169.8112,169.8201,168.1469,168.3783,78203.0
2018-02-05 11:00:00,189.31,189.4,188.61,188.75,48228.0,168.4851,168.5652,167.8621,167.9867,48228.0
2018-02-05 11:30:00,188.75,188.83,187.53,188.51,66026.0,167.9867,168.0579,166.9009,167.7731,66026.0
2018-02-05 12:00:00,188.43,188.48,187.01,187.57,49796.0,167.7019,167.7464,166.4381,166.9365,49796.0
2018-02-05 12:30:00,187.59,188.0,187.18,187.5,41393.0,166.9543,167.3192,166.5894,166.8742,41393.0
2018-02-05 13:00:00,187.37,187.43,186.21,186.48,83936.0,166.7585,166.8119,165.7261,165.9664,83936.0
2018-02-05 13:30:00,186.44,187.69,186.42,187.69,51968.0,165.9308,167.0433,165.913,167.0433,51968.0
2018-02-05 14:00:00,187.62,187.7,185.61,185.61,62368.0,166.981,167.0522,165.1921,165.1921,62368.0
2018-02-05 14:30:00,185.56,185.87,184.29,184.38,78367.0,165.1476,165.4235,164.0173,164.0974,78367.0
2018-02-05 15:00:00,184.45,185.49,180.74,185.21,158863.0,164.1597,165.0853,160.8578,164.8361,158863.0
2018-02-05 15:30:00,185.36,185.62,182.0,182.0,352961.0,164.9696,165.201,161.9792,161.9792,352961.0
2018-02-06 09:30:00,180.31,184.9,177.77,183.57,308418.0,160.4751,164.5602,158.2146,163.3765,308418.0
2018-02-06 10:00:00,183.95,184.73,181.43,183.1,281052.0,163.7147,164.4089,161.4719,162.9582,281052.0
2018-02-06 10:30:00,183.25,184.16,181.18,182.73,135464.0,163.0917,163.9016,161.2494,162.6289,135464.0
2018-02-06 11:00:00,182.39,183.47,181.76,182.23,182676.0,162.3263,163.2875,161.7656,162.1839,182676.0
2018-02-06 11:30:00,181.87,184.48,181.0,183.74,177892.0,161.8635,164.1864,161.0892,163.5278,177892.0
2018-02-06 12:00:00,183.89,185.94,183.86,185.74,128994.0,163.6613,165.4858,163.6346,165.3078,128994.0
2018-02-06 12:30:00,185.79,187.26,185.08,185.41,117144.0,165.3523,166.6606,164.7204,165.0141,117144.0
2018-02-06 13:00:00,185.25,185.54,184.09,185.1,58340.0,164.8717,165.1298,163.8393,164.7382,58340.0
2018-02-06 13:30:00,184.98,185.03,183.65,184.03,71031.0,164.6314,164.6759,163.4477,163.7859,71031.0
2018-02-06 14:00:00,184.0,184.81,183.49,183.79,79476.0,163.7592,164.4801,163.3053,163.5723,79476.0
2018-02-06 14:30:00,183.8,186.21,183.47,186.18,83112.0,163.5812,165.7261,163.2875,165.6994,83112.0
2018-02-06 15:00:00,186.17,187.99,186.03,187.49,187829.0,165.6905,167.3103,165.5659,166.8653,187829.0
2018-02-06 15:30:00,187.45,188.06,185.78,186.92,441018.0,166.8297,167.3726,165.3434,166.358,441018.0
2018-02-07 09:30:00,186.26,188.33,185.87,187.97,126469.0,165.7706,167.6129,165.4235,167.2925,126469.0
2018-02-07 10:00:00,187.96,188.29,186.33,186.42,122898.0,167.2836,167.5773,165.8329,165.913,122898.0
2018-02-07 10:30:00,186.33,187.28,185.92,187.09,116386.0,165.8329,166.6784,165.468,166.5093,116386.0
2018-02-07 11:00:00,187.17,187.49,186.83,187.01,78053.0,166.5805,166.8653,166.2779,166.4381,78053.0
2018-02-07 11:30:00,186.98,187.4,186.71,187.4,71943.0,166.4114,166.7852,166.1711,166.7852,71943.0
2018-02-07 12:00:00,187.31,188.32,187.26,187.82,49329.0,166.7051,167.604,166.6606,167.159,49329.0
2018-02-07 12:30:00,187.85,188.04,186.84,187.07,33160.0,167.1857,167.3548,166.2868,166.4915,33160.0
2018-02-07 13:00:00,186.97,187.38,185.62,186.37,42699.0,166.4025,166.7674,165.201,165.8685,42699.0
2018-02-07 13:30:00,186.08,187.53,185.71,186.26,45983.0,165.6104,166.9009,165.2811,165.7706,45983.0
2018-02-07 14:00:00,186.21,186.3,185.63,186.18,59151.0,165.7261,165.8062,165.2099,165.6994,59151.0
2018-02-07 14:30:00,186.07,186.51,184.43,185.11,59092.0,165.6015,165.9931,164.1419,164.7471,59092.0
2018-02-07 15:00:00,185.06,186.18,184.97,185.81,62811.0,164.7026,165.6994,164.6225,165.3701,62811.0
2018-02-07 15:30:00,185.74,185.79,183.17,183.31,219833.0,165.3078,165.3523,163.0205,163.1451,219833.0
2018-02-08 09:30:00,182.51,182.51,180.0,181.3,48834.0,163.0475,163.0475,160.8051,161.9665,48834.0
2018-02-08 10:00:00,181.3,181.6,180.12,180.63,70508.0,161.9665,162.2345,160.9123,161.3679,70508.0
2018-02-08 10:30:00,180.6,180.79,179.42,179.45,42251.0,161.3411,161.5109,160.287,160.3138,42251.0
2018-02-08 11:00:00,179.48,179.62,178.35,178.68,110274.0,160.3406,160.4656,159.3311,159.6259,110274.0
2018-02-08 11:30:00,178.59,180.36,178.46,179.57,53881.0,159.5455,161.1267,159.4293,160.421,53881.0
2018-02-08 12:00:00,179.53,179.85,178.71,178.96,38702.0,160.3852,160.6711,159.6527,159.876,38702.0
2018-02-08 12:30:00,178.95,179.39,178.02,178.53,73771.0,159.8671,160.2602,159.0363,159.4919,73771.0
2018-02-08 13:00:00,178.46,179.74,177.86,178.7,45627.0,159.4293,160.5729,158.8933,159.6438,45627.0
2018-02-08 13:30:00,178.68,180.12,178.67,180.03,69009.0,159.6259,160.9123,159.617,160.8319,69009.0
2018-02-08 14:00:00,179.91,179.91,178.5,178.6,41648.0,160.7247,160.7247,159.4651,159.5544,41648.0
2018-02-08 14:30:00,178.49,178.94,177.58,178.03,60373.0,159.4562,159.8582,158.6432,159.0452,60373.0
2018-02-08 15:00:00,177.92,178.45,176.84,177.4,80583.0,158.9469,159.4204,157.9821,158.4824,80583.0
2018-02-08 15:30:00,177.51,177.6,174.5,174.52,268639.0,158.5807,158.6611,155.8916,155.9095,268639.0
2018-02-09 09:30:00,177.06,177.97,175.28,176.58,91056.0,158.1786,158.9916,156.5885,157.7498,91056.0
2018-02-09 10:00:00,176.42,176.93,175.05,175.15,56101.0,157.6069,158.0625,156.383,156.4723,56101.0
2018-02-09 10:30:00,175.06,175.58,172.92,174.06,76702.0,156.3919,156.8565,154.4801,155.4986,76702.0
2018-02-09 11:00:00,173.94,174.71,172.42,173.06,41659.0,155.3914,156.0792,154.0334,154.6052,41659.0
2018-02-09 11:30:00,173.16,173.57,170.83,170.99,70940.0,154.6945,155.0608,152.613,152.7559,70940.0
2018-02-09 12:00:00,171.05,171.42,169.26,169.74,143159.0,152.8095,153.1401,151.2104,151.6392,143159.0
2018-02-09 12:30:00,169.79,170.43,168.44,170.43,74696.0,151.6839,152.2557,150.4779,152.2557,74696.0
2018-02-09 13:00:00,170.68,170.68,169.26,169.73,270228.0,152.479,152.479,151.2104,151.6303,270228.0
2018-02-09 13:30:00,169.6,172.47,169.1,171.8,81882.0,151.5142,154.0781,151.0675,153.4796,81882.0
2018-02-09 14:00:00,171.78,175.6,171.6,173.95,105730.0,153.4617,156.8743,153.3009,155.4003,105730.0
2018-02-09 14:30:00,174.0,174.93,173.13,174.29,127584.0,155.445,156.2758,154.6677,155.704,127584.0
2018-02-09 15:00:00,174.14,176.01,173.26,175.47,167892.0,155.57,157.2406,154.7839,156.7582,167892.0
2018-02-09 15:30:00,175.39,178.58,175.33,176.85,240367.0,156.6867,159.5366,156.6331,157.991,240367.0
2018-02-12 09:30:00,178.67,179.65,177.84,177.84,84325.0,159.617,160.4925,158.8755,158.8755,84325.0
2018-02-12 10:00:00,177.9,179.37,177.9,178.8,112364.0,158.9291,160.2423,158.9291,159.7331,112364.0
2018-02-12 10:30:00,178.92,180.26,178.62,180.05,86439.0,159.8403,161.0374,159.5723,160.8498,86439.0
2018-02-12 11:00:00,179.96,180.85,179.02,180.76,81696.0,160.7694,161.5645,159.9296,161.4841,81696.0
2018-02-12 11:30:00,180.61,181.15,180.11,181.15,39621.0,161.3501,161.8325,160.9034,161.8325,39621.0
2018-02-12 12:00:00,181.09,181.59,180.57,181.0,48475.0,161.7789,162.2256,161.3143,161.6985,48475.0
2018-02-12 12:30:00,181.03,181.43,180.44,181.31,55675.0,161.7253,162.0826,161.1982,161.9754,55675.0
2018-02-12 13:00:00,181.31,181.94,181.22,181.68,65490.0,161.9754,162.5382,161.895,162.306,65490.0
2018-02-12 13:30:00,181.6,182.53,180.83,182.22,44415.0,162.2345,163.0653,161.5466,162.7884,44415.0
2018-02-12 14:00:00,182.09,182.63,181.63,182.42,69698.0,162.6723,163.1547,162.2613,162.9671,69698.0
2018-02-12 14:30:00,182.37,182.75,181.36,181.96,64708.0,162.9224,163.2619,162.0201,162.5561,64708.0
2018-02-12 15:00:00,181.95,182.71,181.85,182.04,94726.0,162.5472,163.2261,162.4578,162.6276,94726.0
2018-02-12 15:30:00,182.08,182.34,180.7,180.98,250123.0,162.6633,162.8956,161.4305,161.6806,250123.0
2018-02-13 09:30:00,179.83,180.83,178.94,179.25,61667.0,160.6533,161.5466,159.8582,160.1351,61667.0
2018-02-13 10:00:00,179.25,179.63,178.76,179.33,88938.0,160.1351,160.4746,159.6974,160.2066,88938.0
2018-02-13 10:30:00,179.31,180.56,179.13,179.97,68922.0,160.1887,161.3054,160.0279,160.7783,68922.0
2018-02-13 11:00:00,179.84,180.05,179.0,179.25,71514.0,160.6622,160.8498,159.9118,160.1351,71514.0
2018-02-13 11:30:00,179.26,179.75,178.94,179.53,43093.0,160.144,160.5818,159.8582,160.3852,43093.0
2018-02-13 12:00:00,179.59,179.71,178.81,178.91,51713.0,160.4388,160.5461,159.742,159.8314,51713.0
2018-02-13 12:30:00,178.91,179.23,178.88,178.98,95385.0,159.8314,160.1172,159.8046,159.8939,95385.0
2018-02-13 13:00:00,178.98,180.18,178.98,180.11,26720.0,159.8939,160.9659,159.8939,160.9034,26720.0
2018-02-13 13:30:00,180.04,180.46,179.85,179.99,20973.0,160.8409,161.2161,160.6711,160.7962,20973.0
2018-02-13 14:00:00,180.0,180.43,179.81,179.98,44605.0,160.8051,161.1893,160.6354,160.7873,44605.0
2018-02-13 14:30:00,179.95,180.24,179.6,180.17,44615.0,160.7605,161.0195,160.4478,160.957,44615.0
2018-02-13 15:00:00,180.21,180.21,179.54,180.0,55699.0,160.9927,160.9927,160.3942,160.8051,55699.0
2018-02-13 15:30:00,180.0,180.28,179.62,179.83,140418.0,160.8051,161.0553,160.4656,160.6533,140418.0
2018-02-14 09:30:00,179.11,180.35,178.61,179.19,37722.0,160.01,161.1178,159.5634,160.0815,37722.0
2018-02-14 10:00:00,179.2,180.5,178.85,179.93,60325.0,160.0904,161.2518,159.7778,160.7426,60325.0
2018-02-14 10:30:00,180.02,180.62,179.84,179.93,47025.0,160.823,161.359,160.6622,160.7426,47025.0
2018-02-14 11:00:00,179.94,180.68,179.84,180.18,30051.0,160.7515,161.4126,160.6622,160.9659,30051.0
2018-02-14 11:30:00,180.33,180.82,179.93,180.4,48588.0,161.0999,161.5377,160.7426,161.1625,48588.0
2018-02-14 12:00:00,180.48,181.33,180.26,181.22,48858.0,161.2339,161.9933,161.0374,161.895,48858.0
2018-02-14 12:30:00,181.14,181.78,180.82,181.68,33470.0,161.8236,162.3953,161.5377,162.306,33470.0
2018-02-14 13:00:00,181.5,183.15,181.5,182.29,48040.0,162.1452,163.6192,162.1452,162.8509,48040.0
2018-02-14 13:30:00,182.4,183.88,182.4,183.6,65563.0,162.9492,164.2714,162.9492,164.0212,65563.0
2018-02-14 14:00:00,183.49,183.95,182.94,182.98,43342.0,163.923,164.3339,163.4316,163.4673,43342.0
2018-02-14 14:30:00,183.0,183.66,182.95,183.39,45660.0,163.4852,164.0748,163.4405,163.8336,45660.0
2018-02-14 15:00:00,183.39,184.13,183.39,183.71,41144.0,163.8336,164.4947,163.8336,164.1195,41144.0
2018-02-14 15:30:00,183.68,184.19,183.2,183.89,177026.0,164.0927,164.5483,163.6639,164.2803,177026.0
2018-02-15 09:30:00,185.26,186.13,184.84,186.1,59095.0,165.5042,166.2814,165.129,166.2546,59095.0
2018-02-15 10:00:00,186.1,186.82,185.56,185.62,83932.0,166.2546,166.8979,165.7722,165.8258,83932.0
2018-02-15 10:30:00,185.63,185.84,184.92,184.92,70610.0,165.8348,166.0224,165.2005,165.2005,70610.0
2018-02-15 11:00:00,184.7,185.44,184.62,184.8,74227.0,165.0039,165.665,164.9325,165.0933,74227.0
2018-02-15 11:30:00,184.82,184.87,183.77,183.9,32692.0,165.1111,165.1558,164.1731,164.2892,32692.0
2018-02-15 12:00:00,183.94,184.13,183.29,183.42,34270.0,164.325,164.4947,163.7443,163.8604,34270.0
2018-02-15 12:30:00,183.44,183.72,183.08,183.49,32110.0,163.8783,164.1284,163.5567,163.923,32110.0
2018-02-15 13:00:00,183.62,184.15,183.52,183.89,33491.0,164.0391,164.5126,163.9498,164.2803,33491.0
2018-02-15 13:30:00,183.79,184.1,183.41,183.73,23803.0,164.191,164.4679,163.8515,164.1374,23803.0
2018-02-15 14:00:00,183.72,183.93,183.48,183.78,33485.0,164.1284,164.316,163.914,164.182,33485.0
2018-02-15 14:30:00,183.8,184.32,183.76,183.95,47222.0,164.1999,164.6645,164.1642,164.3339,47222.0
2018-02-15 15:00:00,183.98,184.64,183.96,184.12,56762.0,164.3607,164.9503,164.3428,164.4858,56762.0
2018-02-15 15:30:00,184.1,184.68,183.72,184.67,87350.0,164.4679,164.9861,164.1284,164.9771,87350.0
2018-02-16 09:30:00,184.35,185.09,183.86,183.96,57700.0,164.6913,165.3523,164.2535,164.3428,57700.0
2018-02-16 10:00:00,183.77,184.09,183.17,183.97,38711.0,164.1731,164.459,163.6371,164.3518,38711.0
2018-02-16 10:30:00,183.92,184.93,183.92,184.23,29511.0,164.3071,165.2094,164.3071,164.584,29511.0
2018-02-16 11:00:00,184.2,185.34,184.2,185.0,34054.0,164.5572,165.5757,164.5572,165.2719,34054.0
2018-02-16 11:30:00,185.04,185.91,185.04,185.86,31370.0,165.3077,166.0849,165.3077,166.0402,31370.0
2018-02-16 12:00:00,185.87,186.3,185.61,185.73,26124.0,166.0492,166.4333,165.8169,165.9241,26124.0
2018-02-16 12:30:00,185.73,186.03,184.86,185.33,37374.0,165.9241,166.1921,165.1469,165.5667,37374.0
2018-02-16 13:00:00,185.25,185.69,184.09,184.11,29241.0,165.4953,165.8884,164.459,164.4768,29241.0
2018-02-16 13:30:00,184.01,184.93,183.76,184.64,38953.0,164.3875,165.2094,164.1642,164.9503,38953.0
2018-02-16 14:00:00,184.73,184.92,183.88,184.34,29363.0,165.0307,165.2005,164.2714,164.6823,29363.0
2018-02-16 14:30:00,184.26,184.67,183.56,184.11,36750.0,164.6108,164.9771,163.9855,164.4768,36750.0
2018-02-16 15:00:00,184.19,184.67,183.99,184.06,34226.0,164.5483,164.9771,164.3696,164.4322,34226.0
2018-02-16 15:30:00,184.02,184.17,183.15,183.24,149904.0,164.3964,164.5304,163.6192,163.6996,149904.0
2018-02-20 09:30:00,182.0,183.58,182.0,183.11,41740.0,162.5919,164.0034,162.5919,163.5835,41740.0
2018-02-20 10:00:00,183.04,183.34,182.66,182.8,36286.0,163.5209,163.789,163.1815,163.3065,36286.0
2018-02-20 10:30:00,182.79,182.79,181.13,181.45,51488.0,163.2976,163.2976,161.8146,162.1005,51488.0
2018-02-20 11:00:00,181.45,183.26,181.32,183.26,108063.0,162.1005,163.7175,161.9844,163.7175,108063.0
2018-02-20 11:30:00,183.19,183.57,182.77,183.52,12496.0,163.655,163.9944,163.2797,163.9498,12496.0
2018-02-20 12:00:00,183.48,183.71,183.29,183.5,13657.0,163.914,164.1195,163.7443,163.9319,13657.0
2018-02-20 12:30:00,183.51,183.65,182.93,183.51,14400.0,163.9408,164.0659,163.4227,163.9408,14400.0
2018-02-20 13:00:00,183.55,183.58,182.63,182.72,15086.0,163.9766,164.0034,163.1547,163.2351,15086.0
2018-02-20 13:30:00,182.7,183.25,182.7,183.04,13897.0,163.2172,163.7086,163.2172,163.5209,13897.0
2018-02-20 14:00:00,183.11,183.11,182.18,182.54,16657.0,163.5835,163.5835,162.7527,163.0743,16657.0
2018-02-20 14:30:00,182.34,182.64,181.68,181.68,17538.0,162.8956,163.1636,162.306,162.306,17538.0
2018-02-20 15:00:00,181.66,182.05,180.42,180.66,68669.0,162.2881,162.6365,161.1803,161.3947,68669.0
2018-02-20 15:30:00,180.72,181.79,180.66,181.65,138162.0,161.4483,162.4042,161.3947,162.2792,138162.0
2018-02-21 09:30:00,181.72,183.63,181.72,182.81,28717.0,162.3417,164.048,162.3417,163.3155,28717.0
2018-02-21 10:00:00,182.8,183.32,182.37,183.12,39000.0,163.3065,163.7711,162.9224,163.5924,39000.0
2018-02-21 10:30:00,183.24,184.35,183.24,183.75,39613.0,163.6996,164.6913,163.6996,164.1552,39613.0
2018-02-21 11:00:00,183.75,184.19,183.14,183.73,28420.0,164.1552,164.5483,163.6103,164.1374,28420.0
2018-02-21 11:30:00,183.69,184.05,183.49,183.65,21952.0,164.1016,164.4232,163.923,164.0659,21952.0
2018-02-21 12:00:00,183.66,183.77,182.98,183.17,18358.0,164.0748,164.1731,163.4673,163.6371,18358.0
2018-02-21 12:30:00,183.42,184.02,183.38,184.0,8483.0,163.8604,164.3964,163.8247,164.3786,8483.0
2018-02-21 13:00:00,183.94,184.01,183.61,183.65,12977.0,164.325,164.3875,164.0302,164.0659,12977.0
2018-02-21 13:30:00,183.82,184.22,183.73,183.74,13397.0,164.2178,164.5751,164.1374,164.1463,13397.0
2018-02-21 14:00:00,183.75,184.72,183.51,184.07,52124.0,164.1552,165.0218,163.9408,164.4411,52124.0
2018-02-21 14:30:00,184.18,184.23,183.14,183.47,32243.0,164.5394,164.584,163.6103,163.9051,32243.0
2018-02-21 15:00:00,183.02,183.02,182.01,182.88,62785.0,163.5031,163.5031,162.6008,163.378,62785.0
2018-02-21 15:30:00,182.91,183.04,181.26,181.27,90793.0,163.4048,163.5209,161.9308,161.9397,90793.0
2018-02-22 09:30:00,182.47,184.17,181.87,183.4,37547.0,163.0117,164.5304,162.4757,163.8426,37547.0
2018-02-22 10:00:00,183.4,183.99,183.21,183.81,31269.0,163.8426,164.3696,163.6728,164.2088,31269.0
2018-02-22 10:30:00,183.77,184.4,183.43,184.15,37312.0,164.1731,164.7359,163.8694,164.5126,37312.0
2018-02-22 11:00:00,184.03,184.7,184.03,184.59,32758.0,164.4054,165.0039,164.4054,164.9057,32758.0
2018-02-22 11:30:00,184.59,185.22,184.34,185.1,20154.0,164.9057,165.4685,164.6823,165.3613,20154.0
2018-02-22 12:00:00,185.1,185.19,184.69,185.02,27719.0,165.3613,165.4417,164.995,165.2898,27719.0
2018-02-22 12:30:00,184.91,185.08,184.45,184.67,24066.0,165.1915,165.3434,164.7806,164.9771,24066.0
2018-02-22 13:00:00,184.63,184.94,184.12,184.82,32526.0,164.9414,165.2183,164.4858,165.1111,32526.0
2018-02-22 13:30:00,184.84,184.9,184.43,184.61,56688.0,165.129,165.1826,164.7627,164.9235,56688.0
2018-02-22 14:00:00,184.61,184.9,184.48,184.9,35087.0,164.9235,165.1826,164.8074,165.1826,35087.0
2018-02-22 14:30:00,184.94,185.2,184.26,184.4,37343.0,165.2183,165.4506,164.6108,164.7359,37343.0
2018-02-22 15:00:00,184.33,184.45,183.6,183.6,66617.0,164.6734,164.7806,164.0212,164.0212,66617.0
2018-02-22 15:30:00,183.67,184.16,183.15,183.89,158212.0,164.0838,164.5215,163.6192,164.2803,158212.0
2018-02-23 09:30:00,184.85,185.39,183.74,184.63,20346.0,165.1379,165.6203,164.1463,164.9414,20346.0
2018-02-23 10:00:00,184.28,184.42,183.15,183.15,18472.0,164.6287,164.7538,163.6192,163.6192,18472.0
2018-02-23 10:30:00,183.2,183.71,182.96,182.97,28392.0,163.6639,164.1195,163.4495,163.4584,28392.0
2018-02-23 11:00:00,182.9,183.37,182.37,182.57,49515.0,163.3959,163.8158,162.9224,163.1011,49515.0
2018-02-23 11:30:00,182.56,182.89,182.06,182.66,32236.0,163.0921,163.3869,162.6455,163.1815,32236.0
2018-02-23 12:00:00,182.63,182.79,182.11,182.11,21131.0,163.1547,163.2976,162.6901,162.6901,21131.0
2018-02-23 12:30:00,182.14,182.33,181.83,181.94,13677.0,162.7169,162.8867,162.44,162.5382,13677.0
2018-02-23 13:00:00,181.91,181.91,181.22,181.44,15719.0,162.5114,162.5114,161.895,162.0916,15719.0
2018-02-23 13:30:00,181.48,182.29,181.48,182.23,20729.0,162.1273,162.8509,162.1273,162.7973,20729.0
2018-02-23 14:00:00,182.39,182.93,182.27,182.83,46443.0,162.9403,163.4227,162.8331,163.3333,46443.0
2018-02-23 14:30:00,182.78,182.88,182.22,182.43,89898.0,163.2887,163.378,162.7884,162.976,89898.0
2018-02-23 15:00:00,182.37,183.08,182.32,183.01,104897.0,162.9224,163.5567,162.8777,163.4941,104897.0
2018-02-23 15:30:00,182.95,183.62,182.72,183.6,96403.0,163.4405,164.0391,163.2351,164.0212,96403.0
2018-02-26 09:30:00,184.62,184.62,183.43,183.57,43050.0,164.9325,164.9325,163.8694,163.9944,43050.0
2018-02-26 10:00:00,183.57,184.78,183.53,184.09,100529.0,163.9944,165.0754,163.9587,164.459,100529.0
2018-02-26 10:30:00,184.05,184.48,183.77,183.93,43897.0,164.4232,164.8074,164.1731,164.316,43897.0
2018-02-26 11:00:00,183.95,184.15,183.61,184.11,46224.0,164.3339,164.5126,164.0302,164.4768,46224.0
2018-02-26 11:30:00,184.07,184.13,183.85,184.0,17393.0,164.4411,164.4947,164.2446,164.3786,17393.0
2018-02-26 12:00:00,184.0,184.8,183.94,184.8,26156.0,164.3786,165.0933,164.325,165.0933,26156.0
2018-02-26 12:30:00,184.78,185.65,184.67,185.64,15356.0,165.0754,165.8526,164.9771,165.8437,15356.0
2018-02-26 13:00:00,185.63,185.83,185.11,185.48,28155.0,165.8348,166.0134,165.3702,165.7007,28155.0
2018-02-26 13:30:00,185.43,185.64,185.29,185.29,15481.0,165.6561,165.8437,165.531,165.531,15481.0
2018-02-26 14:00:00,185.27,185.53,185.2,185.4,23418.0,165.5131,165.7454,165.4506,165.6293,23418.0
2018-02-26 14:30:00,185.4,185.56,185.21,185.36,19982.0,165.6293,165.7722,165.4595,165.5935,19982.0
2018-02-26 15:00:00,185.34,185.94,185.32,185.83,34097.0,165.5757,166.1117,165.5578,166.0134,34097.0
2018-02-26 15:30:00,185.83,186.2,185.35,185.56,147853.0,166.0134,166.344,165.5846,165.7722,147853.0
2018-02-27 09:30:00,185.44,186.11,185.11,185.11,35184.0,165.665,166.2636,165.3702,165.3702,35184.0
2018-02-27 10:00:00,185.18,186.07,185.15,185.46,28121.0,165.4327,166.2278,165.4059,165.6829,28121.0
2018-02-27 10:30:00,185.46,185.59,183.76,184.35,29169.0,165.6829,165.799,164.1642,164.6913,29169.0
2018-02-27 11:00:00,184.35,185.13,184.15,184.76,50931.0,164.6913,165.3881,164.5126,165.0575,50931.0
2018-02-27 11:30:00,184.85,185.04,183.94,183.94,55065.0,165.1379,165.3077,164.325,164.325,55065.0
2018-02-27 12:00:00,184.07,184.61,183.98,184.36,17632.0,164.4411,164.9235,164.3607,164.7002,17632.0
2018-02-27 12:30:00,184.41,184.98,184.38,184.85,15771.0,164.7449,165.2541,164.7181,165.1379,15771.0
2018-02-27 13:00:00,184.96,184.96,184.33,184.46,21008.0,165.2362,165.2362,164.6734,164.7895,21008.0
2018-02-27 13:30:00,184.4,184.46,183.96,183.96,17670.0,164.7359,164.7895,164.3428,164.3428,17670.0
2018-02-27 14:00:00,183.98,184.09,183.04,183.3,30890.0,164.3607,164.459,163.5209,163.7532,30890.0
2018-02-27 14:30:00,183.26,183.97,183.01,183.34,27256.0,163.7175,164.3518,163.4941,163.789,27256.0
2018-02-27 15:00:00,183.26,183.38,182.57,182.88,35511.0,163.7175,163.8247,163.1011,163.378,35511.0
2018-02-27 15:30:00,182.99,183.08,181.86,181.87,123086.0,163.4763,163.5567,162.4668,162.4757,123086.0
2018-02-28 09:30:00,182.79,182.93,181.53,182.85,43174.0,163.2976,163.4227,162.172,163.3512,43174.0
2018-02-28 10:00:00,182.9,184.08,182.6,183.72,69229.0,163.3959,164.45,163.1279,164.1284,69229.0
2018-02-28 10:30:00,183.68,183.89,182.32,182.53,43195.0,164.0927,164.2803,162.8777,163.0653,43195.0
2018-02-28 11:00:00,182.59,182.59,181.31,181.72,27483.0,163.1189,163.1189,161.9754,162.3417,27483.0
2018-02-28 11:30:00,181.81,181.81,181.01,181.56,77366.0,162.4221,162.4221,161.7074,162.1988,77366.0
2018-02-28 12:00:00,181.64,181.92,181.59,181.71,17259.0,162.2702,162.5204,162.2256,162.3328,17259.0
2018-02-28 12:30:00,181.63,182.46,181.63,182.18,11553.0,162.2613,163.0028,162.2613,162.7527,11553.0
2018-02-28 13:00:00,182.18,182.27,181.8,182.07,14390.0,162.7527,162.8331,162.4132,162.6544,14390.0
2018-02-28 13:30:00,182.0,182.17,181.73,182.0,13153.0,162.5919,162.7437,162.3506,162.5919,13153.0
2018-02-28 14:00:00,182.11,182.4,181.96,182.03,15913.0,162.6901,162.9492,162.5561,162.6187,15913.0
2018-02-28 14:30:00,182.01,182.01,180.9,181.11,42022.0,162.6008,162.6008,161.6092,161.7968,42022.0
2018-02-28 15:00:00,181.12,181.13,179.68,180.11,61886.0,161.8057,161.8146,160.5193,160.9034,61886.0
2018-02-28 15:30:00,179.99,180.08,178.43,178.43,198550.0,160.7962,160.8766,159.4025,159.4025,198550.0
2018-03-01 09:30:00,178.5,179.11,176.56,177.57,151330.0,159.4651,160.01,157.732,158.6343,151330.0
2018-03-01 10:00:00,177.49,180.15,177.43,180.13,83869.0,158.5628,160.9391,158.5092,160.9213,83869.0
2018-03-01 10:30:00,180.13,181.32,179.49,179.49,69222.0,160.9213,161.9844,160.3495,160.3495,69222.0
2018-03-01 11:00:00,179.56,180.13,178.95,179.31,39724.0,160.412,160.9213,159.8671,160.1887,39724.0
2018-03-01 11:30:00,179.16,180.69,178.93,179.73,27503.0,160.0547,161.4215,159.8492,160.5639,27503.0
2018-03-01 12:00:00,179.51,179.9,178.87,179.18,28210.0,160.3674,160.7158,159.7956,160.0726,28210.0
2018-03-01 12:30:00,179.15,179.52,178.86,178.99,51857.0,160.0458,160.3763,159.7867,159.9028,51857.0
2018-03-01 13:00:00,178.95,178.98,177.98,178.57,114243.0,159.8671,159.8939,159.0005,159.5276,114243.0
2018-03-01 13:30:00,178.61,178.69,176.77,176.93,180519.0,159.5634,159.6348,157.9196,158.0625,180519.0
2018-03-01 14:00:00,176.84,177.01,175.65,176.99,106798.0,157.9821,158.134,156.919,158.1161,106798.0
2018-03-01 14:30:00,176.91,177.14,176.25,176.85,114053.0,158.0446,158.2501,157.455,157.991,114053.0
2018-03-01 15:00:00,176.93,178.94,176.52,178.31,146196.0,158.0625,159.8582,157.6962,159.2953,146196.0
2018-03-01 15:30:00,178.37,178.6,176.84,177.31,224463.0,159.3489,159.5544,157.9821,158.402,224463.0
2018-03-02 09:30:00,176.31,176.83,175.47,176.34,115905.0,157.5086,157.9732,156.7582,157.5354,115905.0
2018-03-02 10:00:00,176.33,176.81,174.76,175.09,111285.0,157.5265,157.9553,156.1239,156.4187,111285.0
2018-03-02 10:30:00,174.98,175.81,174.37,174.38,52664.0,156.3205,157.0619,155.7755,155.7844,52664.0
2018-03-02 11:00:00,174.32,174.57,173.18,174.33,63188.0,155.7308,155.9542,154.7124,155.7398,63188.0
2018-03-02 11:30:00,174.3,174.91,173.84,174.91,55180.0,155.713,156.2579,155.302,156.2579,55180.0
2018-03-02 12:00:00,174.81,175.43,174.28,175.18,66915.0,156.1686,156.7225,155.6951,156.4991,66915.0
2018-03-02 12:30:00,175.05,176.44,174.54,176.07,40273.0,156.383,157.6248,155.9274,157.2942,40273.0
2018-03-02 13:00:00,176.06,176.21,175.25,175.25,51604.0,157.2853,157.4193,156.5617,156.5617,51604.0
2018-03-02 13:30:00,175.21,175.32,174.28,174.48,46199.0,156.5259,156.6242,155.6951,155.8738,46199.0
2018-03-02 14:00:00,174.47,175.65,174.3,175.06,42359.0,155.8648,156.919,155.713,156.3919,42359.0
2018-03-02 14:30:00,175.01,175.15,174.45,174.66,48476.0,156.3473,156.4723,155.847,156.0346,48476.0
2018-03-02 15:00:00,174.56,174.88,174.08,174.83,79375.0,155.9452,156.2311,155.5164,156.1864,79375.0
2018-03-02 15:30:00,174.81,176.05,174.78,175.56,126712.0,156.1686,157.2763,156.1418,156.8386,126712.0
2018-03-05 09:30:00,174.49,174.49,172.8,173.2,113602.0,155.8827,155.8827,154.3729,154.7303,113602.0
2018-03-05 10:00:00,173.2,174.56,172.86,174.52,50938.0,154.7303,155.9452,154.4265,155.9095,50938.0
2018-03-05 10:30:00,174.51,175.09,174.15,174.95,50323.0,155.9006,156.4187,155.579,156.2936,50323.0
2018-03-05 11:00:00,174.95,176.0,174.79,175.61,36535.0,156.2936,157.2317,156.1507,156.8833,36535.0
2018-03-05 11:30:00,175.68,176.49,175.55,176.03,29762.0,156.9458,157.6694,156.8297,157.2585,29762.0
2018-03-05 12:00:00,176.0,176.41,175.83,176.21,26897.0,157.2317,157.598,157.0798,157.4193,26897.0
2018-03-05 12:30:00,176.24,176.24,175.72,176.17,24975.0,157.4461,157.4461,156.9815,157.3836,24975.0
2018-03-05 13:00:00,176.19,177.21,176.19,176.8,28928.0,157.4014,158.3126,157.4014,157.9464,28928.0
2018-03-05 13:30:00,176.99,176.99,176.1,176.38,45740.0,158.1161,158.1161,157.321,157.5712,45740.0
2018-03-05 14:00:00,176.43,176.65,175.63,176.0,26593.0,157.6158,157.8124,156.9011,157.2317,26593.0
2018-03-05 14:30:00,176.01,176.6,175.82,176.58,41184.0,157.2406,157.7677,157.0709,157.7498,41184.0
2018-03-05 15:00:00,176.55,177.75,176.55,177.41,94680.0,157.723,158.7951,157.723,158.4913,94680.0
2018-03-05 15:30:00,177.41,178.08,177.11,177.11,119072.0,158.4913,159.0899,158.2233,158.2233,119072.0
2018-03-06 09:30:00,178.0,178.68,177.55,178.25,125186.0,159.0184,159.6259,158.6164,159.2417,125186.0
2018-03-06 10:00:00,178.27,179.76,177.95,179.57,68898.0,159.2596,160.5907,158.9737,160.421,68898.0
2018-03-06 10:30:00,179.59,179.74,178.38,178.88,61630.0,160.4388,160.5729,159.3579,159.8046,61630.0
2018-03-06 11:00:00,178.85,179.31,178.3,178.5,40232.0,159.7778,160.1887,159.2864,159.4651,40232.0
2018-03-06 11:30:00,178.49,178.66,178.18,178.57,23335.0,159.4562,159.608,159.1792,159.5276,23335.0
2018-03-06 12:00:00,178.5,178.5,177.75,177.8,22004.0,159.4651,159.4651,158.7951,158.8397,22004.0
2018-03-06 12:30:00,177.85,179.11,177.85,178.97,17647.0,158.8844,160.01,158.8844,159.885,17647.0
2018-03-06 13:00:00,179.15,180.61,179.12,180.27,60053.0,160.0458,161.3501,160.019,161.0463,60053.0
2018-03-06 13:30:00,180.23,180.4,178.81,178.98,32596.0,161.0106,161.1625,159.742,159.8939,32596.0
2018-03-06 14:00:00,178.99,179.05,178.23,178.56,39867.0,159.9028,159.9564,159.2239,159.5187,39867.0
2018-03-06 14:30:00,178.61,179.5,178.41,178.7,59678.0,159.5634,160.3584,159.3847,159.6438,59678.0
2018-03-06 15:00:00,178.65,178.79,177.97,178.26,69882.0,159.5991,159.7242,158.9916,159.2507,69882.0
2018-03-06 15:30:00,178.28,178.63,177.5,177.79,195304.0,159.2685,159.5812,158.5717,158.8308,195304.0
2018-03-07 09:30:00,175.86,177.29,175.86,176.74,36031.0,157.1066,158.3841,157.1066,157.8928,36031.0
2018-03-07 10:00:00,176.7,177.13,176.34,177.13,27437.0,157.857,158.2412,157.5354,158.2412,27437.0
2018-03-07 10:30:00,177.08,177.5,176.72,176.72,32835.0,158.1965,158.5717,157.8749,157.8749,32835.0
2018-03-07 11:00:00,176.83,176.83,176.03,176.3,22454.0,157.9732,157.9732,157.2585,157.4997,22454.0
2018-03-07 11:30:00,176.34,177.12,176.17,176.17,37062.0,157.5354,158.2322,157.3836,157.3836,37062.0
2018-03-07 12:00:00,176.1,176.57,175.81,176.47,34912.0,157.321,157.7409,157.0619,157.6516,34912.0
2018-03-07 12:30:00,176.49,176.64,176.08,176.08,69207.0,157.6694,157.8034,157.3031,157.3031,69207.0
2018-03-07 13:00:00,176.07,176.17,175.03,175.81,73701.0,157.2942,157.3836,156.3651,157.0619,73701.0
2018-03-07 13:30:00,176.03,176.27,175.52,176.09,58662.0,157.2585,157.4729,156.8029,157.3121,58662.0
2018-03-07 14:00:00,176.06,176.27,175.9,175.94,43814.0,157.2853,157.4729,157.1423,157.1781,43814.0
2018-03-07 14:30:00,175.95,176.5,175.94,176.5,97286.0,157.187,157.6784,157.1781,157.6784,97286.0
2018-03-07 15:00:00,176.53,177.43,176.53,176.89,112348.0,157.7052,158.5092,157.7052,158.0268,112348.0
2018-03-07 15:30:00,176.85,177.05,176.19,176.39,280096.0,157.991,158.1697,157.4014,157.5801,280096.0
2018-03-08 09:30:00,178.85,180.74,177.67,180.32,182707.0,159.7778,161.4662,158.7236,161.091,182707.0
2018-03-08 10:00:00,180.14,180.5,179.37,179.58,116608.0,160.9302,161.2518,160.2423,160.4299,116608.0
2018-03-08 10:30:00,179.58,180.1,179.38,179.62,80368.0,160.4299,160.8945,160.2512,160.4656,80368.0
2018-03-08 11:00:00,179.63,180.05,179.37,179.77,36303.0,160.4746,160.8498,160.2423,160.5997,36303.0
2018-03-08 11:30:00,179.68,180.05,179.57,179.98,53764.0,160.5193,160.8498,160.421,160.7873,53764.0
2018-03-08 12:00:00,179.94,180.06,179.4,179.96,64221.0,160.7515,160.8587,160.2691,160.7694,64221.0
2018-03-08 12:30:00,179.92,180.26,179.78,180.17,32174.0,160.7337,161.0374,160.6086,160.957,32174.0
2018-03-08 13:00:00,180.1,180.66,180.05,180.25,36792.0,160.8945,161.3947,160.8498,161.0285,36792.0
2018-03-08 13:30:00,180.27,180.34,179.62,179.62,30716.0,161.0463,161.1089,160.4656,160.4656,30716.0
2018-03-08 14:00:00,179.56,179.63,179.12,179.37,53135.0,160.412,160.4746,160.019,160.2423,53135.0
2018-03-08 14:30:00,179.34,179.98,179.15,179.98,38472.0,160.2155,160.7873,160.0458,160.7873,38472.0
2018-03-08 15:00:00,179.96,181.27,179.95,181.12,76688.0,160.7694,161.9397,160.7605,161.8057,76688.0
2018-03-08 15:30:00,181.15,181.25,180.65,181.15,268176.0,161.8325,161.9218,161.3858,161.8325,268176.0
2018-03-09 09:30:00,182.79,184.66,182.08,184.39,145412.0,163.2976,164.9682,162.6633,164.727,145412.0
2018-03-09 10:00:00,184.3,185.41,183.77,185.2,78117.0,164.6466,165.6382,164.1731,165.4506,78117.0
2018-03-09 10:30:00,185.27,186.25,184.81,186.11,71898.0,165.5131,166.3886,165.1022,166.2636,71898.0
2018-03-09 11:00:00,186.15,186.89,185.62,186.8,81452.0,166.2993,166.9604,165.8258,166.88,81452.0
2018-03-09 11:30:00,186.8,187.37,186.71,187.0,66940.0,166.88,167.3892,166.7996,167.0587,66940.0
2018-03-09 12:00:00,187.04,187.4,186.87,186.96,51320.0,167.0944,167.416,166.9425,167.0229,51320.0
2018-03-09 12:30:00,186.84,187.11,186.66,186.89,53500.0,166.9157,167.1569,166.7549,166.9604,53500.0
2018-03-09 13:00:00,186.94,187.61,186.8,187.52,53733.0,167.0051,167.6036,166.88,167.5232,53733.0
2018-03-09 13:30:00,187.55,187.86,186.71,186.83,49650.0,167.55,167.827,166.7996,166.9068,49650.0
2018-03-09 14:00:00,186.88,186.95,186.28,186.63,46145.0,166.9515,167.014,166.4154,166.7281,46145.0
2018-03-09 14:30:00,186.63,186.98,186.54,186.75,35527.0,166.7281,167.0408,166.6477,166.8353,35527.0
2018-03-09 15:00:00,186.77,186.77,186.26,186.47,46853.0,166.8532,166.8532,166.3976,166.5852,46853.0
2018-03-09 15:30:00,186.47,186.82,186.37,186.58,166879.0,166.5852,166.8979,166.4958,166.6834,166879.0
2018-03-12 09:30:00,187.24,187.24,184.84,184.84,38168.0,167.2731,167.2731,165.129,165.129,38168.0
2018-03-12 10:00:00,184.88,185.3,184.73,185.14,57707.0,165.1647,165.5399,165.0307,165.397,57707.0
2018-03-12 10:30:00,185.01,185.03,183.97,183.98,60676.0,165.2809,165.2987,164.3518,164.3607,60676.0
2018-03-12 11:00:00,184.0,184.09,182.72,182.95,59334.0,164.3786,164.459,163.2351,163.4405,59334.0
2018-03-12 11:30:00,182.95,183.2,182.42,182.76,57576.0,163.4405,163.6639,162.9671,163.2708,57576.0
2018-03-12 12:00:00,182.79,183.71,182.78,183.53,36306.0,163.2976,164.1195,163.2887,163.9587,36306.0
2018-03-12 12:30:00,183.58,183.63,182.91,183.03,14808.0,164.0034,164.048,163.4048,163.512,14808.0
2018-03-12 13:00:00,183.02,183.12,182.7,182.98,30614.0,163.5031,163.5924,163.2172,163.4673,30614.0
2018-03-12 13:30:00,182.98,182.99,182.55,182.91,39409.0,163.4673,163.4763,163.0832,163.4048,39409.0
2018-03-12 14:00:00,182.91,183.33,182.89,183.04,34063.0,163.4048,163.78,163.3869,163.5209,34063.0
2018-03-12 14:30:00,183.0,183.05,181.7,181.7,41988.0,163.4852,163.5299,162.3238,162.3238,41988.0
2018-03-12 15:00:00,181.69,182.14,181.42,182.07,69914.0,162.3149,162.7169,162.0737,162.6544,69914.0
2018-03-12 15:30:00,182.04,182.84,181.98,182.34,178121.0,162.6276,163.3423,162.574,162.8956,178121.0
2018-03-13 09:30:00,182.8,184.48,182.6,183.4,47066.0,163.3065,164.8074,163.1279,163.8426,47066.0
2018-03-13 10:00:00,183.42,184.17,183.04,183.38,50022.0,163.8604,164.5304,163.5209,163.8247,50022.0
2018-03-13 10:30:00,183.38,183.75,183.1,183.37,22878.0,163.8247,164.1552,163.5745,163.8158,22878.0
2018-03-13 11:00:00,183.23,183.47,182.84,183.08,32178.0,163.6907,163.9051,163.3423,163.5567,32178.0
2018-03-13 11:30:00,183.29,183.4,182.39,182.57,34055.0,163.7443,163.8426,162.9403,163.1011,34055.0
2018-03-13 12:00:00,182.59,182.59,181.94,182.42,25996.0,163.1189,163.1189,162.5382,162.9671,25996.0
2018-03-13 12:30:00,182.54,183.31,182.52,183.12,14011.0,163.0743,163.7622,163.0564,163.5924,14011.0
2018-03-13 13:00:00,183.15,183.59,183.1,183.29,15589.0,163.6192,164.0123,163.5745,163.7443,15589.0
2018-03-13 13:30:00,183.23,183.42,182.68,182.73,31654.0,163.6907,163.8604,163.1993,163.244,31654.0
2018-03-13 14:00:00,182.76,182.9,182.32,182.45,13434.0,163.2708,163.3959,162.8777,162.9939,13434.0
2018-03-13 14:30:00,182.47,182.91,181.79,181.95,21377.0,163.0117,163.4048,162.4042,162.5472,21377.0
2018-03-13 15:00:00,181.98,182.29,181.31,181.31,37029.0,162.574,162.8509,161.9754,161.9754,37029.0
2018-03-13 15:30:00,181.4,182.12,181.34,181.87,151553.0,162.0558,162.6991,162.0022,162.4757,151553.0
2018-03-14 09:30:00,183.01,183.31,181.26,181.58,26902.0,163.4941,163.7622,161.9308,162.2166,26902.0
2018-03-14 10:00:00,181.67,181.7,180.02,180.19,46769.0,162.297,162.3238,160.823,160.9749,46769.0
2018-03-14 10:30:00,180.19,181.17,180.19,181.07,30271.0,160.9749,161.8504,160.9749,161.761,30271.0
2018-03-14 11:00:00,181.11,181.26,180.45,180.78,37037.0,161.7968,161.9308,161.2071,161.5019,37037.0
2018-03-14 11:30:00,180.7,180.89,179.94,180.17,40870.0,161.4305,161.6002,160.7515,160.957,40870.0
2018-03-14 12:00:00,180.27,180.32,179.4,179.64,29670.0,161.0463,161.091,160.2691,160.4835,29670.0
2018-03-14 12:30:00,179.73,180.17,179.68,179.97,17712.0,160.5639,160.957,160.5193,160.7783,17712.0
2018-03-14 13:00:00,179.95,180.36,179.83,180.1,23028.0,160.7605,161.1267,160.6533,160.8945,23028.0
2018-03-14 13:30:00,180.13,181.56,180.13,181.27,21365.0,160.9213,162.1988,160.9213,161.9397,21365.0
2018-03-14 14:00:00,181.15,181.15,180.17,180.26,29476.0,161.8325,161.8325,160.957,161.0374,29476.0
2018-03-14 14:30:00,180.21,180.31,179.32,179.87,41307.0,160.9927,161.0821,160.1976,160.689,41307.0
2018-03-14 15:00:00,179.83,179.94,179.04,179.36,60482.0,160.6533,160.7515,159.9475,160.2334,60482.0
2018-03-14 15:30:00,179.41,179.62,179.09,179.5,134030.0,160.278,160.4656,159.9922,160.3584,134030.0
2018-03-15 09:30:00,179.84,180.13,179.02,179.35,47471.0,160.6622,160.9213,159.9296,160.2244,47471.0
2018-03-15 10:00:00,179.13,180.53,179.13,179.68,24364.0,160.0279,161.2786,160.0279,160.5193,24364.0
2018-03-15 10:30:00,179.7,180.05,178.91,179.91,45716.0,160.5371,160.8498,159.8314,160.7247,45716.0
2018-03-15 11:00:00,179.91,181.14,179.8,181.0,37013.0,160.7247,161.8236,160.6265,161.6985,37013.0
2018-03-15 11:30:00,181.03,181.52,180.62,181.16,34197.0,161.7253,162.163,161.359,161.8414,34197.0
2018-03-15 12:00:00,181.23,181.57,180.75,180.75,19528.0,161.904,162.2077,161.4751,161.4751,19528.0
2018-03-15 12:30:00,180.7,181.02,180.4,180.79,20214.0,161.4305,161.7164,161.1625,161.5109,20214.0
2018-03-15 13:00:00,180.86,180.9,180.43,180.59,9049.0,161.5734,161.6092,161.1893,161.3322,9049.0
2018-03-15 13:30:00,180.5,180.91,180.24,180.46,33633.0,161.2518,161.6181,161.0195,161.2161,33633.0
2018-03-15 14:00:00,180.37,180.87,180.26,180.33,19314.0,161.1357,161.5824,161.0374,161.0999,19314.0
2018-03-15 14:30:00,180.37,180.44,179.79,180.19,15855.0,161.1357,161.1982,160.6175,160.9749,15855.0
2018-03-15 15:00:00,180.19,180.43,179.97,180.43,27346.0,160.9749,161.1893,160.7783,161.1893,27346.0
2018-03-15 15:30:00,180.48,180.48,179.99,180.13,70297.0,161.2339,161.2339,160.7962,160.9213,70297.0
2018-03-16 09:30:00,180.13,181.6,179.86,181.58,119700.0,160.9213,162.2345,160.6801,162.2166,119700.0
2018-03-16 10:00:00,181.51,181.79,181.36,181.49,15794.0,162.1541,162.4042,162.0201,162.1362,15794.0
2018-03-16 10:30:00,181.65,182.6,181.65,182.35,30239.0,162.2792,163.1279,162.2792,162.9045,30239.0
2018-03-16 11:00:00,182.34,182.88,182.0,182.88,20957.0,162.8956,163.378,162.5919,163.378,20957.0
2018-03-16 11:30:00,183.04,183.37,182.31,182.47,15282.0,163.5209,163.8158,162.8688,163.0117,15282.0
2018-03-16 12:00:00,182.44,182.62,182.3,182.37,18834.0,162.9849,163.1457,162.8599,162.9224,18834.0
2018-03-16 12:30:00,182.31,183.1,182.22,182.75,34923.0,162.8688,163.5745,162.7884,163.2619,34923.0
2018-03-16 13:00:00,182.83,183.2,182.83,182.97,22976.0,163.3333,163.6639,163.3333,163.4584,22976.0
2018-03-16 13:30:00,182.91,183.13,182.03,182.25,57788.0,163.4048,163.6013,162.6187,162.8152,57788.0
2018-03-16 14:00:00,182.25,183.44,182.14,183.28,36528.0,162.8152,163.8783,162.7169,163.7354,36528.0
2018-03-16 14:30:00,183.28,183.81,183.27,183.78,54370.0,163.7354,164.2088,163.7264,164.182,54370.0
2018-03-16 15:00:00,183.73,183.73,182.88,183.16,48595.0,164.1374,164.1374,163.378,163.6282,48595.0
2018-03-16 15:30:00,183.19,183.41,182.62,182.65,151692.0,163.655,163.8515,163.1457,163.1725,151692.0
2018-03-19 09:30:00,182.52,182.62,181.35,182.37,49913.0,163.0564,163.1457,162.0112,162.9224,49913.0
2018-03-19 10:00:00,182.44,182.82,181.9,182.48,36822.0,162.9849,163.3244,162.5025,163.0207,36822.0
2018-03-19 10:30:00,182.4,182.45,181.39,181.45,32342.0,162.9492,162.9939,162.0469,162.1005,32342.0
2018-03-19 11:00:00,181.36,181.62,180.82,181.5,26870.0,162.0201,162.2524,161.5377,162.1452,26870.0
2018-03-19 11:30:00,181.51,181.71,180.8,180.85,22968.0,162.1541,162.3328,161.5198,161.5645,22968.0
2018-03-19 12:00:00,180.77,181.38,180.76,181.07,24917.0,161.493,162.038,161.4841,161.761,24917.0
2018-03-19 12:30:00,181.12,181.2,180.28,181.03,25073.0,161.8057,161.8772,161.0553,161.7253,25073.0
2018-03-19 13:00:00,181.11,181.19,180.03,180.6,22609.0,161.7968,161.8682,160.8319,161.3411,22609.0
2018-03-19 13:30:00,180.31,181.25,180.19,181.23,22504.0,161.0821,161.9218,160.9749,161.904,22504.0
2018-03-19 14:00:00,181.28,181.47,180.74,181.01,22759.0,161.9486,162.1184,161.4662,161.7074,22759.0
2018-03-19 14:30:00,180.98,181.09,179.83,180.88,53652.0,161.6806,161.7789,160.6533,161.5913,53652.0
2018-03-19 15:00:00,180.81,181.78,180.41,181.41,38323.0,161.5288,162.3953,161.1714,162.0648,38323.0
2018-03-19 15:30:00,181.36,182.25,181.1,181.9,165357.0,162.0201,162.8152,161.7878,162.5025,165357.0
2018-03-20 09:30:00,182.67,184.77,181.68,184.33,73394.0,163.1904,165.0665,162.306,164.6734,73394.0
2018-03-20 10:00:00,184.37,184.38,182.89,183.5,65695.0,164.7091,164.7181,163.3869,163.9319,65695.0
2018-03-20 10:30:00,183.66,183.86,182.57,182.94,60006.0,164.0748,164.2535,163.1011,163.4316,60006.0
2018-03-20 11:00:00,183.02,183.15,182.12,182.43,70878.0,163.5031,163.6192,162.6991,162.976,70878.0
2018-03-20 11:30:00,182.43,182.93,181.92,182.93,96224.0,162.976,163.4227,162.5204,163.4227,96224.0
2018-03-20 12:00:00,182.97,183.13,182.52,182.53,33855.0,163.4584,163.6013,163.0564,163.0653,33855.0
2018-03-20 12:30:00,182.49,182.77,181.74,181.84,39777.0,163.0296,163.2797,162.3596,162.4489,39777.0
2018-03-20 13:00:00,181.88,182.28,181.42,181.97,57080.0,162.4846,162.842,162.0737,162.565,57080.0
2018-03-20 13:30:00,181.99,182.05,181.27,181.59,57088.0,162.5829,162.6365,161.9397,162.2256,57088.0
2018-03-20 14:00:00,181.59,181.74,181.25,181.38,29373.0,162.2256,162.3596,161.9218,162.038,29373.0
2018-03-20 14:30:00,181.41,181.5,180.87,180.93,59027.0,162.0648,162.1452,161.5824,161.636,59027.0
2018-03-20 15:00:00,180.92,181.28,180.33,180.63,173188.0,161.627,161.9486,161.0999,161.3679,173188.0
2018-03-20 15:30:00,180.61,180.97,180.25,180.41,234613.0,161.3501,161.6717,161.0285,161.1714,234613.0
2018-03-21 09:30:00,180.5,181.68,180.11,181.19,46342.0,161.2518,162.306,160.9034,161.8682,46342.0
2018-03-21 10:00:00,181.1,181.41,180.4,180.8,39959.0,161.7878,162.0648,161.1625,161.5198,39959.0
2018-03-21 10:30:00,180.87,181.32,180.58,180.58,38300.0,161.5824,161.9844,161.3233,161.3233,38300.0
2018-03-21 11:00:00,180.64,181.41,180.61,181.28,28610.0,161.3769,162.0648,161.3501,161.9486,28610.0
2018-03-21 11:30:00,181.27,182.83,181.27,182.5,25586.0,161.9397,163.3333,161.9397,163.0385,25586.0
2018-03-21 12:00:00,182.5,183.12,182.4,182.9,22806.0,163.0385,163.5924,162.9492,163.3959,22806.0
2018-03-21 12:30:00,182.9,182.95,182.49,182.77,13048.0,163.3959,163.4405,163.0296,163.2797,13048.0
2018-03-21 13:00:00,182.8,182.82,181.94,182.05,20578.0,163.3065,163.3244,162.5382,162.6365,20578.0
2018-03-21 13:30:00,182.01,182.57,182.01,182.29,32874.0,162.6008,163.1011,162.6008,162.8509,32874.0
2018-03-21 14:00:00,182.38,183.71,181.99,183.06,101621.0,162.9313,164.1195,162.5829,163.5388,101621.0
2018-03-21 14:30:00,182.93,183.82,181.96,182.29,120355.0,163.4227,164.2178,162.5561,162.8509,120355.0
2018-03-21 15:00:00,182.2,183.62,182.19,182.62,67447.0,162.7705,164.0391,162.7616,163.1457,67447.0
2018-03-21 15:30:00,182.64,182.79,181.7,181.74,145401.0,163.1636,163.2976,162.3238,162.3596,145401.0
2018-03-22 09:30:00,180.14,180.27,179.31,180.04,44217.0,160.9302,161.0463,160.1887,160.8409,44217.0
2018-03-22 10:00:00,179.86,180.61,179.79,180.0,46076.0,160.6801,161.3501,160.6175,160.8051,46076.0
2018-03-22 10:30:00,179.85,180.0,179.09,179.2,48683.0,160.6711,160.8051,159.9922,160.0904,48683.0
2018-03-22 11:00:00,179.32,179.49,178.95,179.3,62811.0,160.1976,160.3495,159.8671,160.1798,62811.0
2018-03-22 11:30:00,179.32,179.48,178.28,178.99,54680.0,160.1976,160.3406,159.2685,159.9028,54680.0
2018-03-22 12:00:00,178.99,179.61,178.43,179.58,50927.0,159.9028,160.4567,159.4025,160.4299,50927.0
2018-03-22 12:30:00,179.64,179.9,178.88,179.01,15258.0,160.4835,160.7158,159.8046,159.9207,15258.0
2018-03-22 13:00:00,178.82,180.01,178.58,179.93,12535.0,159.751,160.8141,159.5366,160.7426,12535.0
2018-03-22 13:30:00,179.91,180.2,179.47,179.49,30691.0,160.7247,160.9838,160.3316,160.3495,30691.0
2018-03-22 14:00:00,179.51,179.71,178.51,178.66,58493.0,160.3674,160.5461,159.474,159.608,58493.0
2018-03-22 14:30:00,178.55,179.06,178.21,178.37,77605.0,159.5098,159.9654,159.206,159.3489,77605.0
2018-03-22 15:00:00,178.29,178.63,177.41,177.44,99409.0,159.2775,159.5812,158.4913,158.5181,99409.0
2018-03-22 15:30:00,177.33,177.54,175.77,175.87,267670.0,158.4199,158.6075,157.0262,157.1155,267670.0
2018-03-23 09:30:00,176.31,176.95,173.96,174.29,83389.0,157.5086,158.0804,155.4092,155.704,83389.0
2018-03-23 10:00:00,174.3,174.87,173.31,173.9,54467.0,155.713,156.2222,154.8285,155.3556,54467.0
2018-03-23 10:30:00,174.04,174.23,173.38,174.09,66878.0,155.4807,155.6504,154.8911,155.5254,66878.0
2018-03-23 11:00:00,174.1,174.32,173.5,173.66,56892.0,155.5343,155.7308,154.9983,155.1412,56892.0
2018-03-23 11:30:00,173.6,173.64,171.46,172.03,96230.0,155.0876,155.1233,153.1758,153.685,96230.0
2018-03-23 12:00:00,171.97,173.12,171.96,173.09,66581.0,153.6314,154.6588,153.6225,154.632,66581.0
2018-03-23 12:30:00,173.09,173.14,172.21,172.5,24242.0,154.632,154.6767,153.8458,154.1049,24242.0
2018-03-23 13:00:00,172.42,173.35,172.24,173.28,37170.0,154.0334,154.8643,153.8726,154.8017,37170.0
2018-03-23 13:30:00,173.39,174.01,172.87,174.01,62243.0,154.9,155.4539,154.4355,155.4539,62243.0
2018-03-23 14:00:00,174.02,174.32,172.71,172.9,42881.0,155.4628,155.7308,154.2925,154.4623,42881.0
2018-03-23 14:30:00,172.86,173.1,170.78,170.83,72689.0,154.4265,154.6409,152.5683,152.613,72689.0
2018-03-23 15:00:00,171.0,171.28,170.22,170.9,123498.0,152.7649,153.015,152.068,152.6755,123498.0
2018-03-23 15:30:00,170.91,170.91,169.0,169.27,235943.0,152.6845,152.6845,150.9781,151.2194,235943.0
2018-03-26 09:30:00,172.96,173.55,171.41,172.08,141747.0,154.5159,155.0429,153.1311,153.7297,141747.0
2018-03-26 10:00:00,172.09,172.56,170.96,171.62,60623.0,153.7386,154.1585,152.7291,153.3188,60623.0
2018-03-26 10:30:00,171.48,171.7,170.43,171.03,66089.0,153.1937,153.3902,152.2557,152.7917,66089.0
2018-03-26 11:00:00,170.96,171.51,169.95,170.17,55528.0,152.7291,153.2205,151.8268,152.0234,55528.0
2018-03-26 11:30:00,170.05,171.63,170.05,171.44,32266.0,151.9162,153.3277,151.9162,153.1579,32266.0
2018-03-26 12:00:00,171.48,172.46,170.98,172.13,62333.0,153.1937,154.0692,152.747,153.7744,62333.0
2018-03-26 12:30:00,172.11,172.22,171.58,171.66,17990.0,153.7565,153.8548,153.283,153.3545,17990.0
2018-03-26 13:00:00,171.68,172.46,171.68,171.81,30090.0,153.3724,154.0692,153.3724,153.4885,30090.0
2018-03-26 13:30:00,171.92,172.29,171.61,172.05,23634.0,153.5868,153.9173,153.3098,153.7029,23634.0
2018-03-26 14:00:00,172.1,173.05,172.09,172.84,43043.0,153.7476,154.5963,153.7386,154.4087,43043.0
2018-03-26 14:30:00,173.0,173.53,172.77,173.12,28954.0,154.5516,155.0251,154.3461,154.6588,28954.0
2018-03-26 15:00:00,173.14,174.15,173.1,174.15,43703.0,154.6767,155.579,154.6409,155.579,43703.0
2018-03-26 15:30:00,174.16,174.63,174.03,174.6,140959.0,155.5879,156.0078,155.4718,155.981,140959.0
2018-03-27 09:30:00,174.88,175.64,172.54,173.83,51835.0,156.2311,156.9101,154.1406,155.2931,51835.0
2018-03-27 10:00:00,174.03,174.23,172.3,172.8,100947.0,155.4718,155.6504,153.9262,154.3729,100947.0
2018-03-27 10:30:00,172.88,173.83,172.25,173.32,53722.0,154.4444,155.2931,153.8816,154.8375,53722.0
2018-03-27 11:00:00,173.29,173.69,172.85,173.3,49329.0,154.8107,155.168,154.4176,154.8196,49329.0
2018-03-27 11:30:00,173.27,175.01,173.27,174.78,36563.0,154.7928,156.3473,154.7928,156.1418,36563.0
2018-03-27 12:00:00,174.9,175.04,174.22,174.3,24764.0,156.249,156.3741,155.6415,155.713,24764.0
2018-03-27 12:30:00,174.24,174.48,173.73,174.25,37063.0,155.6594,155.8738,155.2037,155.6683,37063.0
2018-03-27 13:00:00,174.37,175.08,173.92,173.92,107247.0,155.7755,156.4098,155.3735,155.3735,107247.0
2018-03-27 13:30:00,174.08,174.26,172.9,173.65,32875.0,155.5164,155.6772,154.4623,155.1323,32875.0
2018-03-27 14:00:00,173.51,173.72,172.87,173.13,42744.0,155.0072,155.1948,154.4355,154.6677,42744.0
2018-03-27 14:30:00,173.04,173.7,172.6,172.65,68839.0,154.5873,155.1769,154.1942,154.2389,68839.0
2018-03-27 15:00:00,172.66,172.74,170.99,171.09,75836.0,154.2479,154.3193,152.7559,152.8453,75836.0
2018-03-27 15:30:00,171.09,171.21,169.88,170.36,279273.0,152.8453,152.9525,151.7643,152.1931,279273.0
2018-03-28 09:30:00,170.56,171.1,169.28,170.59,70835.0,152.3718,152.8542,151.2283,152.3986,70835.0
2018-03-28 10:00:00,170.56,170.69,169.26,169.41,48646.0,152.3718,152.4879,151.2104,151.3444,48646.0
2018-03-28 10:30:00,169.56,169.65,167.51,168.61,68844.0,151.4784,151.5588,149.647,150.6297,68844.0
2018-03-28 11:00:00,168.7,169.66,168.55,168.68,57937.0,150.7101,151.5678,150.5761,150.6923,57937.0
2018-03-28 11:30:00,168.65,169.36,168.27,168.88,65085.0,150.6655,151.2998,150.326,150.8709,65085.0
2018-03-28 12:00:00,169.0,170.54,168.92,169.54,33703.0,150.9781,152.3539,150.9067,151.4606,33703.0
2018-03-28 12:30:00,169.67,170.23,168.97,169.02,25428.0,151.5767,152.077,150.9513,150.996,25428.0
2018-03-28 13:00:00,168.89,169.49,168.59,169.31,30348.0,150.8799,151.4159,150.6119,151.2551,30348.0
2018-03-28 13:30:00,169.27,169.57,168.62,169.27,56913.0,151.2194,151.4874,150.6387,151.2194,56913.0
2018-03-28 14:00:00,169.19,169.42,168.36,168.84,45167.0,151.1479,151.3534,150.4064,150.8352,45167.0
2018-03-28 14:30:00,168.73,169.2,168.32,168.36,47473.0,150.7369,151.1568,150.3707,150.4064,47473.0
2018-03-28 15:00:00,168.39,168.64,167.5,168.36,54608.0,150.4332,150.6565,149.6381,150.4064,54608.0
2018-03-28 15:30:00,168.46,169.29,168.15,168.19,162718.0,150.4957,151.2372,150.2188,150.2545,162718.0
2018-03-29 09:30:00,168.69,170.59,168.6,170.1,47069.0,150.7012,152.3986,150.6208,151.9608,47069.0
2018-03-29 10:00:00,170.14,170.19,169.3,169.41,47682.0,151.9966,152.0412,151.2462,151.3444,47682.0
2018-03-29 10:30:00,169.42,170.6,169.25,170.6,70570.0,151.3534,152.4075,151.2015,152.4075,70570.0
2018-03-29 11:00:00,170.63,171.32,170.56,171.0,37731.0,152.4343,153.0507,152.3718,152.7649,37731.0
2018-03-29 11:30:00,170.93,171.47,170.77,171.45,39699.0,152.7023,153.1848,152.5594,153.1669,39699.0
2018-03-29 12:00:00,171.52,171.63,170.8,171.41,14185.0,153.2294,153.3277,152.5862,153.1311,14185.0
2018-03-29 12:30:00,171.38,171.46,171.09,171.39,14167.0,153.1043,153.1758,152.8453,153.1133,14167.0
2018-03-29 13:00:00,171.39,171.59,171.07,171.48,33965.0,153.1133,153.292,152.8274,153.1937,33965.0
2018-03-29 13:30:00,171.51,172.69,171.44,172.43,47113.0,153.2205,154.2747,153.1579,154.0424,47113.0
2018-03-29 14:00:00,172.38,172.7,172.02,172.6,39571.0,153.9977,154.2836,153.6761,154.1942,39571.0
2018-03-29 14:30:00,172.61,173.4,172.48,172.95,64539.0,154.2032,154.9089,154.087,154.5069,64539.0
2018-03-29 15:00:00,172.87,173.35,171.99,172.08,50822.0,154.4355,154.8643,153.6493,153.7297,50822.0
2018-03-29 15:30:00,172.08,172.08,171.0,171.06,210352.0,153.7297,153.7297,152.7649,152.8185,210352.0
2018-04-02 09:30:00,170.02,170.91,168.96,169.23,58299.0,151.8894,152.6845,150.9424,151.1836,58299.0
2018-04-02 10:00:00,169.3,169.32,168.05,168.18,30669.0,151.2462,151.264,150.1295,150.2456,30669.0
2018-04-02 10:30:00,168.04,168.19,167.38,167.46,53460.0,150.1205,150.2545,149.5309,149.6024,53460.0
2018-04-02 11:00:00,167.46,167.64,166.79,167.57,43446.0,149.6024,149.7632,149.0038,149.7006,43446.0
2018-04-02 11:30:00,167.61,167.73,165.76,166.24,63569.0,149.7364,149.8436,148.0837,148.5125,63569.0
2018-04-02 12:00:00,166.23,166.37,165.02,165.62,49575.0,148.5035,148.6286,147.4226,147.9586,49575.0
2018-04-02 12:30:00,165.5,166.28,165.4,165.51,25576.0,147.8514,148.5482,147.762,147.8603,25576.0
2018-04-02 13:00:00,165.68,165.78,164.22,164.33,31863.0,148.0122,148.1015,146.7079,146.8061,31863.0
2018-04-02 13:30:00,164.33,165.28,163.96,164.25,51802.0,146.8061,147.6548,146.4756,146.7347,51802.0
2018-04-02 14:00:00,164.19,165.07,163.81,164.63,59976.0,146.6811,147.4672,146.3416,147.0742,59976.0
2018-04-02 14:30:00,164.59,165.43,164.23,164.92,60801.0,147.0384,147.7888,146.7168,147.3332,60801.0
2018-04-02 15:00:00,165.01,165.9,164.64,165.21,63599.0,147.4136,148.2087,147.0831,147.5923,63599.0
2018-04-02 15:30:00,165.23,166.72,164.79,166.56,198710.0,147.6102,148.9413,147.2171,148.7983,198710.0
2018-04-03 09:30:00,166.77,167.47,166.08,167.33,66680.0,148.986,149.6113,148.3695,149.4862,66680.0
2018-04-03 10:00:00,167.34,167.67,166.64,166.86,52909.0,149.4952,149.79,148.8698,149.0664,52909.0
2018-04-03 10:30:00,166.83,167.89,166.15,167.89,51839.0,149.0396,149.9865,148.4321,149.9865,51839.0
2018-04-03 11:00:00,167.74,168.08,167.42,167.76,34204.0,149.8525,150.1563,149.5666,149.8704,34204.0
2018-04-03 11:30:00,167.8,167.85,167.05,167.11,23249.0,149.9061,149.9508,149.2361,149.2897,23249.0
2018-04-03 12:00:00,167.25,167.74,167.1,167.19,22724.0,149.4148,149.8525,149.2808,149.3612,22724.0
2018-04-03 12:30:00,167.22,167.81,167.18,167.48,22054.0,149.388,149.915,149.3522,149.6202,22054.0
2018-04-03 13:00:00,167.49,168.14,167.23,167.83,29378.0,149.6292,150.2099,149.3969,149.9329,29378.0
2018-04-03 13:30:00,167.88,168.04,167.39,167.88,25228.0,149.9776,150.1205,149.5398,149.9776,25228.0
2018-04-03 14:00:00,167.93,167.94,167.11,167.19,25090.0,150.0223,150.0312,149.2897,149.3612,25090.0
2018-04-03 14:30:00,167.27,168.25,166.66,168.04,34240.0,149.4326,150.3081,148.8877,150.1205,34240.0
2018-04-03 15:00:00,168.0,168.85,167.85,168.74,107571.0,150.0848,150.8441,149.9508,150.7459,107571.0
2018-04-03 15:30:00,168.75,168.84,167.93,168.76,153218.0,150.7548,150.8352,150.0223,150.7637,153218.0
2018-04-04 09:30:00,165.37,166.38,164.68,165.9,79954.0,147.7352,148.6375,147.1188,148.2087,79954.0
2018-04-04 10:00:00,165.82,166.73,165.53,166.07,72499.0,148.1373,148.9502,147.8782,148.3606,72499.0
2018-04-04 10:30:00,166.16,166.91,165.86,166.74,51075.0,148.441,149.111,148.173,148.9591,51075.0
2018-04-04 11:00:00,166.73,167.3,166.34,166.99,81222.0,148.9502,149.4594,148.6018,149.1825,81222.0
2018-04-04 11:30:00,166.84,167.41,166.61,166.91,58936.0,149.0485,149.5577,148.843,149.111,58936.0
2018-04-04 12:00:00,166.92,167.87,166.76,167.69,69013.0,149.12,149.9686,148.977,149.8078,69013.0
2018-04-04 12:30:00,167.77,168.0,167.5,167.77,26610.0,149.8793,150.0848,149.6381,149.8793,26610.0
2018-04-04 13:00:00,167.71,167.75,167.14,167.38,51694.0,149.8257,149.8614,149.3165,149.5309,51694.0
2018-04-04 13:30:00,167.36,167.72,167.06,167.64,52255.0,149.513,149.8346,149.245,149.7632,52255.0
2018-04-04 14:00:00,167.66,169.09,167.54,169.03,68019.0,149.781,151.0585,149.6738,151.0049,68019.0
2018-04-04 14:30:00,169.07,169.84,168.66,169.82,35650.0,151.0407,151.7286,150.6744,151.7107,35650.0
2018-04-04 15:00:00,169.74,170.55,169.52,170.51,42169.0,151.6392,152.3629,151.4427,152.3271,42169.0
2018-04-04 15:30:00,170.46,171.25,170.03,170.95,175665.0,152.2825,152.9882,151.8983,152.7202,175665.0
2018-04-05 09:30:00,171.92,172.72,171.29,172.49,59129.0,153.5868,154.3015,153.0239,154.096,59129.0
2018-04-05 10:00:00,172.43,172.57,171.84,172.32,26752.0,154.0424,154.1674,153.5153,153.9441,26752.0
2018-04-05 10:30:00,172.12,172.68,172.03,172.1,34747.0,153.7654,154.2657,153.685,153.7476,34747.0
2018-04-05 11:00:00,172.13,173.97,172.02,173.89,54324.0,153.7744,155.4182,153.6761,155.3467,54324.0
2018-04-05 11:30:00,173.92,173.92,173.11,173.48,35336.0,155.3735,155.3735,154.6499,154.9804,35336.0
2018-04-05 12:00:00,173.6,173.76,172.86,173.22,27146.0,155.0876,155.2305,154.4265,154.7481,27146.0
2018-04-05 12:30:00,173.28,173.33,172.82,172.96,24069.0,154.8017,154.8464,154.3908,154.5159,24069.0
2018-04-05 13:00:00,173.09,173.37,171.21,171.45,59875.0,154.632,154.8821,152.9525,153.1669,59875.0
2018-04-05 13:30:00,171.35,172.01,171.02,171.41,39002.0,153.0775,153.6672,152.7827,153.1311,39002.0
2018-04-05 14:00:00,171.46,171.62,170.87,171.46,22317.0,153.1758,153.3188,152.6487,153.1758,22317.0
2018-04-05 14:30:00,171.47,172.41,171.47,172.32,33686.0,153.1848,154.0245,153.1848,153.9441,33686.0
2018-04-05 15:00:00,172.27,172.7,172.05,172.06,30858.0,153.8994,154.2836,153.7029,153.7118,30858.0
2018-04-05 15:30:00,172.05,172.59,171.48,172.16,87642.0,153.7029,154.1853,153.1937,153.8012,87642.0
2018-04-06 09:30:00,170.28,171.4,169.47,169.81,41218.0,152.1217,153.1222,151.398,151.7018,41218.0
2018-04-06 10:00:00,169.92,170.33,169.78,169.87,14652.0,151.8,152.1663,151.675,151.7554,14652.0
2018-04-06 10:30:00,170.02,170.02,168.41,168.51,10879.0,151.8894,151.8894,150.4511,150.5404,10879.0
2018-04-06 11:00:00,168.49,168.71,167.86,168.36,38217.0,150.5225,150.7191,149.9597,150.4064,38217.0
2018-04-06 11:30:00,168.5,169.47,168.3,169.21,30504.0,150.5315,151.398,150.3528,151.1658,30504.0
2018-04-06 12:00:00,169.17,169.3,168.35,168.39,73295.0,151.13,151.2462,150.3975,150.4332,73295.0
2018-04-06 12:30:00,168.33,169.13,168.33,169.11,18271.0,150.3796,151.0943,150.3796,151.0764,18271.0
2018-04-06 13:00:00,169.08,169.08,168.28,168.74,69935.0,151.0496,151.0496,150.3349,150.7459,69935.0
2018-04-06 13:30:00,168.75,169.03,167.46,167.46,134423.0,150.7548,151.0049,149.6024,149.6024,134423.0
2018-04-06 14:00:00,167.2,167.75,167.1,167.44,106355.0,149.3701,149.8614,149.2808,149.5845,106355.0
2018-04-06 14:30:00,167.37,167.41,165.39,165.77,239214.0,149.522,149.5577,147.7531,148.0926,239214.0
2018-04-06 15:00:00,165.79,166.81,165.58,166.59,95716.0,148.1105,149.0217,147.9228,148.8251,95716.0
2018-04-06 15:30:00,166.5,167.94,166.3,167.43,213149.0,148.7447,150.0312,148.5661,149.5756,213149.0
2018-04-09 09:30:00,168.27,168.79,166.99,168.13,53056.0,150.326,150.7905,149.1825,150.2009,53056.0
2018-04-09 10:00:00,168.18,168.3,167.47,168.06,28658.0,150.2456,150.3528,149.6113,150.1384,28658.0
2018-04-09 10:30:00,168.25,169.55,168.25,169.47,67030.0,150.3081,151.4695,150.3081,151.398,67030.0
2018-04-09 11:00:00,169.45,169.71,168.99,169.42,35504.0,151.3802,151.6124,150.9692,151.3534,35504.0
2018-04-09 11:30:00,169.43,170.04,169.21,170.03,50655.0,151.3623,151.9072,151.1658,151.8983,50655.0
2018-04-09 12:00:00,170.01,170.24,169.17,169.46,33935.0,151.8804,152.0859,151.13,151.3891,33935.0
2018-04-09 12:30:00,169.4,169.63,169.08,169.24,39456.0,151.3355,151.541,151.0496,151.1926,39456.0
2018-04-09 13:00:00,169.24,169.81,169.24,169.81,24559.0,151.1926,151.7018,151.1926,151.7018,24559.0
2018-04-09 13:30:00,169.87,170.55,169.53,170.31,34838.0,151.7554,152.3629,151.4516,152.1485,34838.0
2018-04-09 14:00:00,170.31,170.31,169.21,169.28,27920.0,152.1485,152.1485,151.1658,151.2283,27920.0
2018-04-09 14:30:00,169.36,169.67,168.92,169.57,44299.0,151.2998,151.5767,150.9067,151.4874,44299.0
2018-04-09 15:00:00,169.59,169.59,168.32,168.57,74743.0,151.5052,151.5052,150.3707,150.594,74743.0
2018-04-09 15:30:00,168.55,168.79,167.02,167.27,129172.0,150.5761,150.7905,149.2093,149.4326,129172.0
2018-04-10 09:30:00,170.18,171.67,170.07,170.93,119409.0,152.0323,153.3634,151.934,152.7023,119409.0
2018-04-10 10:00:00,170.9,171.38,170.0,171.15,75186.0,152.6755,153.1043,151.8715,152.8989,75186.0
2018-04-10 10:30:00,171.18,172.02,171.13,171.8,49123.0,152.9257,153.6761,152.881,153.4796,49123.0
2018-04-10 11:00:00,171.82,172.46,171.36,172.42,52433.0,153.4974,154.0692,153.0865,154.0334,52433.0
2018-04-10 11:30:00,172.43,173.1,171.99,173.03,86116.0,154.0424,154.6409,153.6493,154.5784,86116.0
2018-04-10 12:00:00,172.96,173.06,171.05,171.36,65606.0,154.5159,154.6052,152.8095,153.0865,65606.0
2018-04-10 12:30:00,171.3,171.85,171.21,171.65,51907.0,153.0329,153.5242,152.9525,153.3456,51907.0
2018-04-10 13:00:00,171.49,172.1,171.34,171.84,48782.0,153.2026,153.7476,153.0686,153.5153,48782.0
2018-04-10 13:30:00,171.86,172.04,171.15,172.0,49410.0,153.5332,153.694,152.8989,153.6582,49410.0
2018-04-10 14:00:00,171.99,172.52,171.82,172.28,61596.0,153.6493,154.1228,153.4974,153.9084,61596.0
2018-04-10 14:30:00,172.33,172.56,171.63,172.4,51497.0,153.953,154.1585,153.3277,154.0156,51497.0
2018-04-10 15:00:00,172.47,172.71,171.87,172.18,60564.0,154.0781,154.2925,153.5421,153.819,60564.0
2018-04-10 15:30:00,172.17,172.61,171.86,172.46,249848.0,153.8101,154.2032,153.5332,154.0692,249848.0
2018-04-11 09:30:00,170.51,171.77,169.8,171.02,38111.0,152.3271,153.4528,151.6928,152.7827,38111.0
2018-04-11 10:00:00,171.1,171.54,170.27,171.3,61713.0,152.8542,153.2473,152.1127,153.0329,61713.0
2018-04-11 10:30:00,171.4,171.64,170.27,170.32,31074.0,153.1222,153.3366,152.1127,152.1574,31074.0
2018-04-11 11:00:00,170.31,171.36,170.01,170.93,33096.0,152.1485,153.0865,151.8804,152.7023,33096.0
2018-04-11 11:30:00,170.98,171.59,170.86,171.37,10858.0,152.747,153.292,152.6398,153.0954,10858.0
2018-04-11 12:00:00,171.42,171.75,171.06,171.33,19001.0,153.1401,153.4349,152.8185,153.0597,19001.0
2018-04-11 12:30:00,171.44,171.56,170.98,171.33,18796.0,153.1579,153.2652,152.747,153.0597,18796.0
2018-04-11 13:00:00,171.43,171.5,170.89,171.16,15615.0,153.149,153.2116,152.6666,152.9078,15615.0
2018-04-11 13:30:00,171.18,171.33,170.64,171.07,13592.0,152.9257,153.0597,152.4433,152.8274,13592.0
2018-04-11 14:00:00,171.06,171.28,170.23,170.61,20746.0,152.8185,153.015,152.077,152.4165,20746.0
2018-04-11 14:30:00,170.72,171.35,170.61,171.23,48899.0,152.5147,153.0775,152.4165,152.9703,48899.0
2018-04-11 15:00:00,171.2,171.27,170.19,170.52,55463.0,152.9435,153.0061,152.0412,152.3361,55463.0
2018-04-11 15:30:00,170.56,170.68,170.3,170.37,192274.0,152.3718,152.479,152.1395,152.2021,192274.0
2018-04-12 09:30:00,171.69,172.4,171.3,172.35,41879.0,153.3813,154.0156,153.0329,153.9709,41879.0
2018-04-12 10:00:00,172.25,172.99,171.98,172.77,35267.0,153.8816,154.5427,153.6404,154.3461,35267.0
2018-04-12 10:30:00,172.75,172.86,171.8,171.89,30616.0,154.3283,154.4265,153.4796,153.56,30616.0
2018-04-12 11:00:00,172.03,172.74,171.99,172.69,36216.0,153.685,154.3193,153.6493,154.2747,36216.0
2018-04-12 11:30:00,172.65,173.2,172.46,172.94,18211.0,154.2389,154.7303,154.0692,154.498,18211.0
2018-04-12 12:00:00,173.03,173.12,172.64,172.93,30130.0,154.5784,154.6588,154.23,154.4891,30130.0
2018-04-12 12:30:00,172.83,173.07,172.75,172.98,26257.0,154.3997,154.6141,154.3283,154.5337,26257.0
2018-04-12 13:00:00,173.08,173.12,172.06,172.18,28920.0,154.6231,154.6588,153.7118,153.819,28920.0
2018-04-12 13:30:00,172.27,172.32,171.59,171.74,41534.0,153.8994,153.9441,153.292,153.426,41534.0
2018-04-12 14:00:00,171.74,172.41,171.69,172.16,41398.0,153.426,154.0245,153.3813,153.8012,41398.0
2018-04-12 14:30:00,172.29,172.77,171.9,172.68,20290.0,153.9173,154.3461,153.5689,154.2657,20290.0
2018-04-12 15:00:00,172.65,173.4,172.41,173.31,31644.0,154.2389,154.9089,154.0245,154.8285,31644.0
2018-04-12 15:30:00,173.25,173.28,172.31,172.52,78464.0,154.7749,154.8017,153.9352,154.1228,78464.0
2018-04-13 09:30:00,173.81,173.88,172.75,173.16,21268.0,155.2752,155.3378,154.3283,154.6945,21268.0
2018-04-13 10:00:00,173.09,173.67,172.51,173.47,71687.0,154.632,155.1501,154.1138,154.9715,71687.0
2018-04-13 10:30:00,173.45,173.57,172.61,172.7,25375.0,154.9536,155.0608,154.2032,154.2836,25375.0
2018-04-13 11:00:00,172.47,173.18,171.99,173.15,42084.0,154.0781,154.7124,153.6493,154.6856,42084.0
2018-04-13 11:30:00,173.12,173.47,172.82,173.19,21566.0,154.6588,154.9715,154.3908,154.7213,21566.0
2018-04-13 12:00:00,173.14,173.29,172.8,173.29,14173.0,154.6767,154.8107,154.3729,154.8107,14173.0
2018-04-13 12:30:00,173.27,173.27,172.73,172.9,10393.0,154.7928,154.7928,154.3104,154.4623,10393.0
2018-04-13 13:00:00,172.87,173.3,172.87,173.21,11762.0,154.4355,154.8196,154.4355,154.7392,11762.0
2018-04-13 13:30:00,173.16,173.22,172.88,172.94,16641.0,154.6945,154.7481,154.4444,154.498,16641.0
2018-04-13 14:00:00,172.86,173.04,172.46,172.56,16771.0,154.4265,154.5873,154.0692,154.1585,16771.0
2018-04-13 14:30:00,172.52,172.83,172.22,172.26,17301.0,154.1228,154.3997,153.8548,153.8905,17301.0
2018-04-13 15:00:00,172.16,172.2,171.32,171.51,36814.0,153.8012,153.8369,153.0507,153.2205,36814.0
2018-04-13 15:30:00,171.48,172.64,171.38,172.48,200039.0,153.1937,154.23,153.1043,154.087,200039.0
2018-04-16 09:30:00,173.88,173.88,172.59,172.72,43194.0,155.3378,155.3378,154.1853,154.3015,43194.0
2018-04-16 10:00:00,172.76,173.81,172.68,173.71,33479.0,154.3372,155.2752,154.2657,155.1859,33479.0
2018-04-16 10:30:00,173.74,173.85,173.0,173.26,40804.0,155.2127,155.311,154.5516,154.7839,40804.0
2018-04-16 11:00:00,173.21,173.73,173.0,173.22,33737.0,154.7392,155.2037,154.5516,154.7481,33737.0
2018-04-16 11:30:00,173.24,173.42,172.98,173.39,49771.0,154.766,154.9268,154.5337,154.9,49771.0
2018-04-16 12:00:00,173.44,173.75,173.27,173.53,41358.0,154.9447,155.2216,154.7928,155.0251,41358.0
2018-04-16 12:30:00,173.52,174.11,173.3,173.77,66451.0,155.0161,155.5432,154.8196,155.2395,66451.0
2018-04-16 13:00:00,173.82,174.18,173.77,174.06,52481.0,155.2842,155.6058,155.2395,155.4986,52481.0
2018-04-16 13:30:00,174.02,174.48,173.99,174.41,26490.0,155.4628,155.8738,155.436,155.8112,26490.0
2018-04-16 14:00:00,174.48,174.57,174.15,174.23,32555.0,155.8738,155.9542,155.579,155.6504,32555.0
2018-04-16 14:30:00,174.1,174.64,174.09,174.41,25460.0,155.5343,156.0167,155.5254,155.8112,25460.0
2018-04-16 15:00:00,174.48,174.62,174.08,174.34,29537.0,155.8738,155.9988,155.5164,155.7487,29537.0
2018-04-16 15:30:00,174.31,174.68,174.09,174.5,147355.0,155.7219,156.0524,155.5254,155.8916,147355.0
2018-04-17 09:30:00,175.82,176.97,175.06,176.4,66871.0,157.0709,158.0982,156.3919,157.589,66871.0
2018-04-17 10:00:00,176.48,176.65,175.87,176.36,83738.0,157.6605,157.8124,157.1155,157.5533,83738.0
2018-04-17 10:30:00,176.38,176.83,176.24,176.56,43064.0,157.5712,157.9732,157.4461,157.732,43064.0
2018-04-17 11:00:00,176.59,176.88,176.34,176.7,49024.0,157.7588,158.0178,157.5354,157.857,49024.0
2018-04-17 11:30:00,176.74,176.86,176.34,176.61,25708.0,157.8928,158.0,157.5354,157.7766,25708.0
2018-04-17 12:00:00,176.68,176.99,176.39,176.39,23761.0,157.8392,158.1161,157.5801,157.5801,23761.0
2018-04-17 12:30:00,176.41,176.41,176.04,176.2,60705.0,157.598,157.598,157.2674,157.4104,60705.0
2018-04-17 13:00:00,176.19,176.29,175.59,175.87,22304.0,157.4014,157.4908,156.8654,157.1155,22304.0
2018-04-17 13:30:00,175.95,176.41,175.83,176.39,14872.0,157.187,157.598,157.0798,157.5801,14872.0
2018-04-17 14:00:00,176.35,176.49,175.25,175.42,61044.0,157.5444,157.6694,156.5617,156.7135,61044.0
2018-04-17 14:30:00,175.42,176.01,175.29,176.0,53116.0,156.7135,157.2406,156.5974,157.2317,53116.0
2018-04-17 15:00:00,176.0,176.65,175.93,176.39,59824.0,157.2317,157.8124,157.1691,157.5801,59824.0
2018-04-17 15:30:00,176.43,176.64,175.86,175.86,101229.0,157.6158,157.8034,157.1066,157.1066,101229.0
2018-04-18 09:30:00,176.99,177.92,176.68,177.11,56609.0,158.1161,158.9469,157.8392,158.2233,56609.0
2018-04-18 10:00:00,177.18,178.07,177.02,178.07,74778.0,158.2858,159.0809,158.1429,159.0809,74778.0
2018-04-18 10:30:00,178.15,178.58,177.79,178.06,45508.0,159.1524,159.5366,158.8308,159.072,45508.0
2018-04-18 11:00:00,178.11,178.81,178.11,178.5,32699.0,159.1167,159.742,159.1167,159.4651,32699.0
2018-04-18 11:30:00,178.53,178.76,178.18,178.27,45581.0,159.4919,159.6974,159.1792,159.2596,45581.0
2018-04-18 12:00:00,178.25,178.65,178.21,178.27,29407.0,159.2417,159.5991,159.206,159.2596,29407.0
2018-04-18 12:30:00,178.29,178.48,177.98,178.41,31335.0,159.2775,159.4472,159.0005,159.3847,31335.0
2018-04-18 13:00:00,178.43,179.16,178.4,179.13,35997.0,159.4025,160.0547,159.3757,160.0279,35997.0
2018-04-18 13:30:00,179.08,179.22,178.81,178.89,76667.0,159.9832,160.1083,159.742,159.8135,76667.0
2018-04-18 14:00:00,178.89,179.36,178.74,179.11,50423.0,159.8135,160.2334,159.6795,160.01,50423.0
2018-04-18 14:30:00,179.11,179.16,178.8,178.92,50037.0,160.01,160.0547,159.7331,159.8403,50037.0
2018-04-18 15:00:00,178.87,179.09,178.65,178.92,69736.0,159.7956,159.9922,159.5991,159.8403,69736.0
2018-04-18 15:30:00,178.9,178.93,178.43,178.49,190297.0,159.8224,159.8492,159.4025,159.4562,190297.0
2018-04-19 09:30:00,178.33,178.6,176.61,177.09,57669.0,159.3132,159.5544,157.7766,158.2054,57669.0
2018-04-19 10:00:00,177.18,178.01,176.67,177.7,54735.0,158.2858,159.0273,157.8302,158.7504,54735.0
2018-04-19 10:30:00,177.7,177.83,176.05,176.18,45678.0,158.7504,158.8665,157.2763,157.3925,45678.0
2018-04-19 11:00:00,176.23,176.33,175.4,175.83,63557.0,157.4372,157.5265,156.6957,157.0798,63557.0
2018-04-19 11:30:00,175.83,175.87,175.18,175.2,42115.0,157.0798,157.1155,156.4991,156.517,42115.0
2018-04-19 12:00:00,175.2,175.49,175.05,175.24,32571.0,156.517,156.7761,156.383,156.5527,32571.0
2018-04-19 12:30:00,175.31,175.36,174.93,175.11,16892.0,156.6153,156.6599,156.2758,156.4366,16892.0
2018-04-19 13:00:00,175.05,175.16,174.79,175.0,26496.0,156.383,156.4813,156.1507,156.3383,26496.0
2018-04-19 13:30:00,174.95,175.44,174.95,175.29,20254.0,156.2936,156.7314,156.2936,156.5974,20254.0
2018-04-19 14:00:00,175.34,175.38,174.85,175.05,32738.0,156.6421,156.6778,156.2043,156.383,32738.0
2018-04-19 14:30:00,175.1,176.06,175.01,176.05,57759.0,156.4277,157.2853,156.3473,157.2763,57759.0
2018-04-19 15:00:00,175.98,176.58,175.84,176.07,44476.0,157.2138,157.7498,157.0887,157.2942,44476.0
2018-04-19 15:30:00,176.09,176.85,175.8,176.17,167387.0,157.3121,157.991,157.053,157.3836,167387.0
2018-04-20 09:30:00,176.89,179.48,176.89,178.64,176149.0,158.0268,160.3406,158.0268,159.5902,176149.0
2018-04-20 10:00:00,178.67,178.95,177.72,178.81,89522.0,159.617,159.8671,158.7683,159.742,89522.0
2018-04-20 10:30:00,178.73,179.0,177.13,177.38,102916.0,159.6706,159.9118,158.2412,158.4645,102916.0
2018-04-20 11:00:00,177.37,177.4,175.6,176.46,137763.0,158.4556,158.4824,156.8743,157.6426,137763.0
2018-04-20 11:30:00,176.59,177.55,176.59,177.37,73742.0,157.7588,158.6164,157.7588,158.4556,73742.0
2018-04-20 12:00:00,177.35,177.36,175.88,176.07,36034.0,158.4377,158.4467,157.1245,157.2942,36034.0
2018-04-20 12:30:00,176.06,176.52,175.8,176.0,37131.0,157.2853,157.6962,157.053,157.2317,37131.0
2018-04-20 13:00:00,175.91,176.45,175.81,176.4,26376.0,157.1513,157.6337,157.0619,157.589,26376.0
2018-04-20 13:30:00,176.39,177.12,176.34,176.72,69002.0,157.5801,158.2322,157.5354,157.8749,69002.0
2018-04-20 14:00:00,176.64,176.96,176.18,176.45,92418.0,157.8034,158.0893,157.3925,157.6337,92418.0
2018-04-20 14:30:00,176.46,177.12,176.34,177.0,105755.0,157.6426,158.2322,157.5354,158.125,105755.0
2018-04-20 15:00:00,176.96,177.04,176.0,176.08,137960.0,158.0893,158.1608,157.2317,157.3031,137960.0
2018-04-20 15:30:00,176.07,176.42,175.78,176.42,155430.0,157.2942,157.6069,157.0351,157.6069,155430.0
2018-04-23 09:30:00,176.38,177.46,175.33,176.09,43569.0,157.5712,158.536,156.6331,157.3121,43569.0
2018-04-23 10:00:00,176.14,176.14,174.37,174.37,48156.0,157.3568,157.3568,155.7755,155.7755,48156.0
2018-04-23 10:30:00,174.41,174.59,174.05,174.09,34175.0,155.8112,155.972,155.4896,155.5254,34175.0
2018-04-23 11:00:00,174.08,174.85,173.94,174.59,50315.0,155.5164,156.2043,155.3914,155.972,50315.0
2018-04-23 11:30:00,174.76,174.79,174.31,174.68,32921.0,156.1239,156.1507,155.7219,156.0524,32921.0
2018-04-23 12:00:00,174.71,174.71,173.86,173.86,20142.0,156.0792,156.0792,155.3199,155.3199,20142.0
2018-04-23 12:30:00,173.87,174.21,173.66,173.87,21640.0,155.3288,155.6326,155.1412,155.3288,21640.0
2018-04-23 13:00:00,173.87,173.88,173.43,173.46,28414.0,155.3288,155.3378,154.9357,154.9625,28414.0
2018-04-23 13:30:00,173.45,173.75,173.27,173.6,33599.0,154.9536,155.2216,154.7928,155.0876,33599.0
2018-04-23 14:00:00,173.65,173.67,172.52,172.76,62578.0,155.1323,155.1501,154.1228,154.3372,62578.0
2018-04-23 14:30:00,172.68,172.68,171.72,171.83,69513.0,154.2657,154.2657,153.4081,153.5064,69513.0
2018-04-23 15:00:00,171.87,172.36,171.87,172.21,77412.0,153.5421,153.9798,153.5421,153.8458,77412.0
2018-04-23 15:30:00,172.18,172.34,171.91,171.98,231824.0,153.819,153.962,153.5778,153.6404,231824.0
2018-04-24 09:30:00,172.93,174.95,171.8,173.61,160452.0,154.4891,156.2936,153.4796,155.0965,160452.0
2018-04-24 10:00:00,173.69,173.86,171.91,172.03,108271.0,155.168,155.3199,153.5778,153.685,108271.0
2018-04-24 10:30:00,172.03,172.39,171.57,171.64,76233.0,153.685,154.0066,153.2741,153.3366,76233.0
2018-04-24 11:00:00,171.64,172.08,171.21,171.93,50392.0,153.3366,153.7297,152.9525,153.5957,50392.0
2018-04-24 11:30:00,172.0,172.12,166.7,166.96,169912.0,153.6582,153.7654,148.9234,149.1557,169912.0
2018-04-24 12:00:00,167.06,168.12,165.93,166.2,206972.0,149.245,150.192,148.2355,148.4767,206972.0
2018-04-24 12:30:00,166.22,166.5,164.71,164.71,115219.0,148.4946,148.7447,147.1456,147.1456,115219.0
2018-04-24 13:00:00,164.72,164.72,162.74,163.27,241991.0,147.1546,147.1546,145.3857,145.8592,241991.0
2018-04-24 13:30:00,163.28,163.28,161.4,161.66,115324.0,145.8681,145.8681,144.1886,144.4209,115324.0
2018-04-24 14:00:00,161.55,162.91,160.87,161.82,196490.0,144.3226,145.5376,143.7151,144.5638,196490.0
2018-04-24 14:30:00,161.84,163.1,161.73,162.93,157965.0,144.5817,145.7073,144.4834,145.5554,157965.0
2018-04-24 15:00:00,162.96,163.99,162.88,163.51,157420.0,145.5822,146.5024,145.5108,146.0736,157420.0
2018-04-24 15:30:00,163.54,163.57,162.33,163.35,349248.0,146.1004,146.1272,145.0194,145.9307,349248.0
2018-04-25 09:30:00,163.32,164.69,162.03,162.98,79020.0,145.9039,147.1278,144.7514,145.6001,79020.0
2018-04-25 10:00:00,163.05,165.91,163.05,165.8,101041.0,145.6626,148.2177,145.6626,148.1194,101041.0
2018-04-25 10:30:00,165.75,168.33,165.75,167.33,128907.0,148.0747,150.3796,148.0747,149.4862,128907.0
2018-04-25 11:00:00,167.32,168.41,166.99,167.8,130988.0,149.4773,150.4511,149.1825,149.9061,130988.0
2018-04-25 11:30:00,167.84,168.01,166.26,166.38,108586.0,149.9418,150.0937,148.5303,148.6375,108586.0
2018-04-25 12:00:00,166.39,167.41,165.95,167.3,59970.0,148.6465,149.5577,148.2534,149.4594,59970.0
2018-04-25 12:30:00,167.26,168.18,167.26,167.69,61083.0,149.4237,150.2456,149.4237,149.8078,61083.0
2018-04-25 13:00:00,167.76,168.52,167.68,168.51,44512.0,149.8704,150.5493,149.7989,150.5404,44512.0
2018-04-25 13:30:00,168.53,168.89,168.04,168.16,69613.0,150.5583,150.8799,150.1205,150.2277,69613.0
2018-04-25 14:00:00,168.2,168.26,166.97,167.91,70514.0,150.2635,150.3171,149.1646,150.0044,70514.0
2018-04-25 14:30:00,167.92,168.72,167.67,168.65,63233.0,150.0133,150.728,149.79,150.6655,63233.0
2018-04-25 15:00:00,168.71,168.71,168.0,168.57,137468.0,150.7191,150.7191,150.0848,150.594,137468.0
2018-04-25 15:30:00,168.57,168.57,166.71,168.22,307955.0,150.594,150.594,148.9323,150.2813,307955.0
2018-04-26 09:30:00,165.32,166.5,162.0,164.33,315780.0,147.6906,148.7447,144.7246,146.8061,315780.0
2018-04-26 10:00:00,164.17,165.48,164.11,164.75,163176.0,146.6632,147.8335,146.6096,147.1814,163176.0
2018-04-26 10:30:00,164.81,165.05,163.59,163.64,81304.0,147.235,147.4494,146.1451,146.1897,81304.0
2018-04-26 11:00:00,163.72,164.14,158.5,158.56,277144.0,146.2612,146.6364,141.5978,141.6514,277144.0
2018-04-26 11:30:00,158.49,158.49,154.2,155.88,584623.0,141.5889,141.5889,137.7564,139.2572,584623.0
2018-04-26 12:00:00,155.81,159.67,155.8,159.47,441803.0,139.1947,142.6431,139.1858,142.4644,441803.0
2018-04-26 12:30:00,159.49,161.19,159.48,160.7,278220.0,142.4823,144.001,142.4733,143.5632,278220.0
2018-04-26 13:00:00,160.75,162.62,160.75,162.19,158935.0,143.6079,145.2785,143.6079,144.8944,158935.0
2018-04-26 13:30:00,162.2,162.51,161.41,161.98,175844.0,144.9033,145.1802,144.1975,144.7067,175844.0
2018-04-26 14:00:00,162.02,162.59,161.68,162.51,121517.0,144.7425,145.2517,144.4387,145.1802,121517.0
2018-04-26 14:30:00,162.52,164.54,162.32,163.35,163700.0,145.1892,146.9938,145.0105,145.9307,163700.0
2018-04-26 15:00:00,163.3,163.55,161.84,162.18,219381.0,145.886,146.1093,144.5817,144.8854,219381.0
2018-04-26 15:30:00,162.2,162.76,161.31,162.59,478089.0,144.9033,145.4036,144.1082,145.2517,478089.0
2018-04-27 09:30:00,161.48,164.31,161.45,164.27,97341.0,144.2601,146.7883,144.2333,146.7525,97341.0
2018-04-27 10:00:00,164.34,164.63,163.15,163.15,137931.0,146.8151,147.0742,145.752,145.752,137931.0
2018-04-27 10:30:00,163.15,163.73,161.99,163.25,163147.0,145.752,146.2701,144.7157,145.8413,163147.0
2018-04-27 11:00:00,163.24,163.94,162.77,163.02,103371.0,145.8324,146.4577,145.4125,145.6358,103371.0
2018-04-27 11:30:00,163.0,163.73,162.77,163.55,94524.0,145.618,146.2701,145.4125,146.1093,94524.0
2018-04-27 12:00:00,163.68,164.29,163.6,164.14,77916.0,146.2255,146.7704,146.154,146.6364,77916.0
2018-04-27 12:30:00,164.13,164.43,163.75,164.35,64921.0,146.6275,146.8955,146.288,146.824,64921.0
2018-04-27 13:00:00,164.35,164.43,163.89,164.02,115142.0,146.824,146.8955,146.4131,146.5292,115142.0
2018-04-27 13:30:00,164.0,164.24,163.85,164.15,49603.0,146.5113,146.7257,146.3773,146.6453,49603.0
2018-04-27 14:00:00,164.09,165.6,164.09,165.21,166827.0,146.5917,147.9407,146.5917,147.5923,166827.0
2018-04-27 14:30:00,165.17,165.5,164.74,165.3,92340.0,147.5566,147.8514,147.1724,147.6727,92340.0
2018-04-27 15:00:00,165.29,166.02,165.21,165.76,133989.0,147.6638,148.3159,147.5923,148.0837,133989.0
2018-04-27 15:30:00,165.75,166.1,164.4,164.46,486906.0,148.0747,148.3874,146.8687,146.9223,486906.0
2018-04-30 09:30:00,164.93,165.91,164.2,165.3,177607.0,147.3422,148.2177,146.69,147.6727,177607.0
2018-04-30 10:00:00,165.19,165.47,163.52,164.53,226234.0,147.5744,147.8246,146.0825,146.9848,226234.0
2018-04-30 10:30:00,164.5,165.05,163.98,164.64,98802.0,146.958,147.4494,146.4935,147.0831,98802.0
2018-04-30 11:00:00,164.68,165.09,164.61,164.97,67747.0,147.1188,147.4851,147.0563,147.3779,67747.0
2018-04-30 11:30:00,164.99,165.5,164.47,164.72,64372.0,147.3958,147.8514,146.9312,147.1546,64372.0
2018-04-30 12:00:00,164.67,165.41,164.63,165.31,77139.0,147.1099,147.771,147.0742,147.6816,77139.0
2018-04-30 12:30:00,165.31,165.56,164.8,164.94,98945.0,147.6816,147.905,147.226,147.3511,98945.0
2018-04-30 13:00:00,165.08,165.13,164.5,164.88,67450.0,147.4762,147.5208,146.958,147.2975,67450.0
2018-04-30 13:30:00,164.93,165.6,164.82,165.34,63032.0,147.3422,147.9407,147.2439,147.7084,63032.0
2018-04-30 14:00:00,165.27,165.31,164.44,164.75,99726.0,147.6459,147.6816,146.9044,147.1814,99726.0
2018-04-30 14:30:00,164.71,165.27,164.58,165.15,87318.0,147.1456,147.6459,147.0295,147.5387,87318.0
2018-04-30 15:00:00,165.15,165.36,164.54,165.03,135544.0,147.5387,147.7263,146.9938,147.4315,135544.0
2018-04-30 15:30:00,165.03,165.72,164.45,164.63,284733.0,147.4315,148.0479,146.9134,147.0742,284733.0
2018-05-01 09:30:00,163.89,164.86,163.13,164.63,87363.0,146.4131,147.2796,145.7341,147.0742,87363.0
2018-05-01 10:00:00,164.65,164.84,163.38,164.37,95790.0,147.092,147.2618,145.9575,146.8419,95790.0
2018-05-01 10:30:00,164.3,164.5,163.07,163.56,78967.0,146.7793,146.958,145.6805,146.1183,78967.0
2018-05-01 11:00:00,163.61,164.99,163.26,164.99,94761.0,146.1629,147.3958,145.8503,147.3958,94761.0
2018-05-01 11:30:00,165.03,166.32,164.89,165.19,100717.0,147.4315,148.5839,147.3064,147.5744,100717.0
2018-05-01 12:00:00,165.1,165.53,164.69,165.37,49225.0,147.494,147.8782,147.1278,147.7352,49225.0
2018-05-01 12:30:00,165.33,165.51,164.86,165.1,47025.0,147.6995,147.8603,147.2796,147.494,47025.0
2018-05-01 13:00:00,165.07,165.1,164.21,164.82,66559.0,147.4672,147.494,146.6989,147.2439,66559.0
2018-05-01 13:30:00,164.83,166.69,164.83,166.46,72750.0,147.2528,148.9145,147.2528,148.709,72750.0
2018-05-01 14:00:00,166.54,167.46,166.51,167.09,83479.0,148.7805,149.6024,148.7537,149.2718,83479.0
2018-05-01 14:30:00,167.09,167.98,166.72,167.98,83445.0,149.2718,150.0669,148.9413,150.0669,83445.0
2018-05-01 15:00:00,167.96,168.45,167.12,167.54,104712.0,150.0491,150.4868,149.2986,149.6738,104712.0
2018-05-01 15:30:00,167.58,168.4,167.44,167.97,203528.0,149.7096,150.4421,149.5845,150.058,203528.0
2018-05-02 09:30:00,167.77,168.72,167.52,168.11,73913.0,149.8793,150.728,149.656,150.1831,73913.0
2018-05-02 10:00:00,168.05,168.6,167.92,168.44,62750.0,150.1295,150.6208,150.0133,150.4779,62750.0
2018-05-02 10:30:00,168.49,169.0,168.37,168.91,39112.0,150.5225,150.9781,150.4153,150.8977,39112.0
2018-05-02 11:00:00,168.94,169.06,168.35,168.43,28290.0,150.9245,151.0317,150.3975,150.4689,28290.0
2018-05-02 11:30:00,168.47,168.53,167.81,168.53,41986.0,150.5047,150.5583,149.915,150.5583,41986.0
2018-05-02 12:00:00,168.5,169.3,168.45,168.88,27299.0,150.5315,151.2462,150.4868,150.8709,27299.0
2018-05-02 12:30:00,168.89,169.67,168.69,169.59,41847.0,150.8799,151.5767,150.7012,151.5052,41847.0
2018-05-02 13:00:00,169.57,169.69,169.31,169.37,29616.0,151.4874,151.5946,151.2551,151.3087,29616.0
2018-05-02 13:30:00,169.38,169.46,168.68,168.76,31766.0,151.3176,151.3891,150.6923,150.7637,31766.0
2018-05-02 14:00:00,168.76,169.53,168.64,169.27,45739.0,150.7637,151.4516,150.6565,151.2194,45739.0
2018-05-02 14:30:00,169.17,169.48,168.9,168.9,49669.0,151.13,151.407,150.8888,150.8888,49669.0
2018-05-02 15:00:00,168.97,168.97,167.63,167.97,223520.0,150.9513,150.9513,149.7542,150.058,223520.0
2018-05-02 15:30:00,167.92,168.1,167.61,167.87,607997.0,150.0133,150.1741,149.7364,149.9686,607997.0
2018-05-03 09:30:00,167.19,167.6,166.55,167.41,41345.0,149.3612,149.7274,148.7894,149.5577,41345.0
2018-05-03 10:00:00,167.49,167.49,165.4,165.58,56139.0,149.6292,149.6292,147.762,147.9228,56139.0
2018-05-03 10:30:00,165.51,165.63,164.49,164.94,113607.0,147.8603,147.9675,146.9491,147.3511,113607.0
2018-05-03 11:00:00,164.99,166.32,164.63,165.76,49422.0,147.3958,148.5839,147.0742,148.0837,49422.0
2018-05-03 11:30:00,165.82,166.84,165.17,166.59,99590.0,148.1373,149.0485,147.5566,148.8251,99590.0
2018-05-03 12:00:00,166.68,167.27,166.07,166.09,79143.0,148.9055,149.4326,148.3606,148.3785,79143.0
2018-05-03 12:30:00,166.13,168.07,166.12,167.87,82616.0,148.4142,150.1473,148.4053,149.9686,82616.0
2018-05-03 13:00:00,167.86,167.93,167.04,167.66,48557.0,149.9597,150.0223,149.2272,149.781,48557.0
2018-05-03 13:30:00,167.51,168.48,167.45,167.69,48232.0,149.647,150.5136,149.5934,149.8078,48232.0
2018-05-03 14:00:00,167.69,167.73,167.04,167.39,47641.0,149.8078,149.8436,149.2272,149.5398,47641.0
2018-05-03 14:30:00,167.43,168.53,167.34,168.05,73106.0,149.5756,150.5583,149.4952,150.1295,73106.0
2018-05-03 15:00:00,168.02,168.82,167.96,168.75,73961.0,150.1027,150.8173,150.0491,150.7548,73961.0
2018-05-03 15:30:00,168.69,168.9,167.93,168.41,154640.0,150.7012,150.8888,150.0223,150.4511,154640.0
2018-05-04 09:30:00,167.23,168.22,166.52,168.08,47300.0,149.3969,150.2813,148.7626,150.1563,47300.0
2018-05-04 10:00:00,168.17,168.22,167.54,168.18,66557.0,150.2367,150.2813,149.6738,150.2456,66557.0
2018-05-04 10:30:00,168.18,169.3,168.18,168.93,79192.0,150.2456,151.2462,150.2456,150.9156,79192.0
2018-05-04 11:00:00,169.01,169.67,168.83,169.53,66085.0,150.9871,151.5767,150.8263,151.4516,66085.0
2018-05-04 11:30:00,169.51,169.78,169.06,169.62,44416.0,151.4338,151.675,151.0317,151.532,44416.0
2018-05-04 12:00:00,169.58,169.87,169.35,169.76,58173.0,151.4963,151.7554,151.2908,151.6571,58173.0
2018-05-04 12:30:00,169.84,170.08,169.63,169.92,41149.0,151.7286,151.943,151.541,151.8,41149.0
2018-05-04 13:00:00,169.87,170.48,169.76,170.22,43486.0,151.7554,152.3003,151.6571,152.068,43486.0
2018-05-04 13:30:00,170.2,170.43,170.08,170.43,50727.0,152.0502,152.2557,151.943,152.2557,50727.0
2018-05-04 14:00:00,170.44,171.47,170.36,171.47,69649.0,152.2646,153.1848,152.1931,153.1848,69649.0
2018-05-04 14:30:00,171.47,171.66,171.17,171.31,120311.0,153.1848,153.3545,152.9167,153.0418,120311.0
2018-05-04 15:00:00,171.31,171.63,171.22,171.45,52359.0,153.0418,153.3277,152.9614,153.1669,52359.0
2018-05-04 15:30:00,171.47,171.5,170.74,170.95,157570.0,153.1848,153.2116,152.5326,152.7202,157570.0
2018-05-07 09:30:00,169.72,170.0,167.4,169.72,83572.0,151.6214,151.8715,149.5488,151.6214,83572.0
2018-05-07 10:00:00,169.72,169.97,169.07,169.35,37085.0,151.6214,151.8447,151.0407,151.2908,37085.0
2018-05-07 10:30:00,169.45,169.52,168.77,169.42,61418.0,151.3802,151.4427,150.7727,151.3534,61418.0
2018-05-07 11:00:00,169.41,170.21,169.06,170.16,50837.0,151.3444,152.0591,151.0317,152.0144,50837.0
2018-05-07 11:30:00,170.14,170.79,169.76,170.75,70766.0,151.9966,152.5773,151.6571,152.5415,70766.0
2018-05-07 12:00:00,170.8,170.8,169.99,170.34,18991.0,152.5862,152.5862,151.8626,152.1753,18991.0
2018-05-07 12:30:00,170.24,170.65,170.13,170.47,23747.0,152.0859,152.4522,151.9876,152.2914,23747.0
2018-05-07 13:00:00,170.47,170.61,170.22,170.37,21533.0,152.2914,152.4165,152.068,152.2021,21533.0
2018-05-07 13:30:00,170.4,170.61,170.34,170.47,14095.0,152.2289,152.4165,152.1753,152.2914,14095.0
2018-05-07 14:00:00,170.47,170.79,170.37,170.7,27917.0,152.2914,152.5773,152.2021,152.4969,27917.0
2018-05-07 14:30:00,170.66,170.79,170.06,170.22,30845.0,152.4611,152.5773,151.9251,152.068,30845.0
2018-05-07 15:00:00,170.24,170.42,169.51,169.93,48645.0,152.0859,152.2467,151.4338,151.809,48645.0
2018-05-07 15:30:00,169.96,170.57,169.89,170.51,174512.0,151.8358,152.3807,151.7732,152.3271,174512.0
2018-05-08 09:30:00,170.29,171.18,170.29,170.9,25932.0,152.1306,152.9257,152.1306,152.6755,25932.0
2018-05-08 10:00:00,170.89,171.32,170.43,170.94,16365.0,152.6666,153.0507,152.2557,152.7113,16365.0
2018-05-08 10:30:00,171.06,171.39,170.85,171.03,16856.0,152.8185,153.1133,152.6309,152.7917,16856.0
2018-05-08 11:00:00,170.99,171.46,170.71,171.22,28418.0,152.7559,153.1758,152.5058,152.9614,28418.0
2018-05-08 11:30:00,171.29,171.31,170.66,170.81,22162.0,153.0239,153.0418,152.4611,152.5951,22162.0
2018-05-08 12:00:00,170.83,170.88,170.23,170.31,27411.0,152.613,152.6577,152.077,152.1485,27411.0
2018-05-08 12:30:00,170.39,170.54,170.17,170.48,20138.0,152.2199,152.3539,152.0234,152.3003,20138.0
2018-05-08 13:00:00,170.53,171.19,170.53,170.95,12208.0,152.345,152.9346,152.345,152.7202,12208.0
2018-05-08 13:30:00,170.99,171.11,170.62,170.72,36485.0,152.7559,152.8631,152.4254,152.5147,36485.0
2018-05-08 14:00:00,170.71,171.54,170.69,170.9,37529.0,152.5058,153.2473,152.4879,152.6755,37529.0
2018-05-08 14:30:00,170.88,171.23,170.26,170.55,49315.0,152.6577,152.9703,152.1038,152.3629,49315.0
2018-05-08 15:00:00,170.54,171.09,170.35,170.94,45144.0,152.3539,152.8453,152.1842,152.7113,45144.0
2018-05-08 15:30:00,170.96,171.17,170.71,171.12,151452.0,152.7291,152.9167,152.5058,152.8721,151452.0
2018-05-09 09:30:00,171.38,172.56,170.78,171.93,87655.0,153.771,154.8298,153.2327,154.2645,87655.0
2018-05-09 10:00:00,171.92,172.87,171.73,172.48,53117.0,154.2555,155.1079,154.085,154.758,53117.0
2018-05-09 10:30:00,172.48,172.63,172.02,172.08,59580.0,154.758,154.8926,154.3453,154.3991,59580.0
2018-05-09 11:00:00,172.13,172.43,171.7,172.35,20560.0,154.4439,154.7131,154.0581,154.6413,20560.0
2018-05-09 11:30:00,172.36,172.47,172.03,172.34,36593.0,154.6503,154.749,154.3542,154.6324,36593.0
2018-05-09 12:00:00,172.31,172.85,172.15,172.75,18352.0,154.6055,155.09,154.4619,155.0002,18352.0
2018-05-09 12:30:00,172.71,173.85,172.7,173.64,23177.0,154.9644,155.9872,154.9554,155.7988,23177.0
2018-05-09 13:00:00,173.66,174.63,173.66,174.56,51242.0,155.8167,156.6871,155.8167,156.6243,51242.0
2018-05-09 13:30:00,174.5,174.67,174.33,174.44,36151.0,156.5704,156.723,156.4179,156.5166,36151.0
2018-05-09 14:00:00,174.44,174.56,173.88,174.18,44049.0,156.5166,156.6243,156.0141,156.2833,44049.0
2018-05-09 14:30:00,174.19,174.67,174.13,174.67,31758.0,156.2923,156.723,156.2385,156.723,31758.0
2018-05-09 15:00:00,174.63,174.73,174.35,174.58,60943.0,156.6871,156.7768,156.4358,156.6422,60943.0
2018-05-09 15:30:00,174.59,174.68,174.3,174.53,185006.0,156.6512,156.7319,156.391,156.5974,185006.0
2018-05-10 09:30:00,174.76,174.86,173.76,174.06,42052.0,156.8037,156.8934,155.9065,156.1756,42052.0
2018-05-10 10:00:00,174.06,174.51,173.85,174.26,39290.0,156.1756,156.5794,155.9872,156.3551,39290.0
2018-05-10 10:30:00,174.31,174.65,173.96,173.99,44613.0,156.4,156.705,156.0859,156.1128,44613.0
2018-05-10 11:00:00,173.98,174.2,173.59,173.73,37901.0,156.1039,156.3013,155.7539,155.8796,37901.0
2018-05-10 11:30:00,173.76,174.57,173.7,174.43,32923.0,155.9065,156.6332,155.8526,156.5076,32923.0
2018-05-10 12:00:00,174.37,174.96,174.37,174.79,18967.0,156.4538,156.9832,156.4538,156.8306,18967.0
2018-05-10 12:30:00,174.71,174.91,174.56,174.7,23272.0,156.7589,156.9383,156.6243,156.7499,23272.0
2018-05-10 13:00:00,174.75,175.08,174.75,174.85,42374.0,156.7947,157.0908,156.7947,156.8845,42374.0
2018-05-10 13:30:00,174.86,174.95,174.13,174.28,32337.0,156.8934,156.9742,156.2385,156.373,32337.0
2018-05-10 14:00:00,174.34,174.67,174.18,174.37,40120.0,156.4269,156.723,156.2833,156.4538,40120.0
2018-05-10 14:30:00,174.41,174.52,173.85,174.47,107428.0,156.4897,156.5884,155.9872,156.5435,107428.0
2018-05-10 15:00:00,174.48,174.59,173.93,174.11,81960.0,156.5525,156.6512,156.059,156.2205,81960.0
2018-05-10 15:30:00,174.12,174.31,173.81,174.23,249386.0,156.2295,156.4,155.9513,156.3282,249386.0
2018-05-11 09:30:00,174.35,175.39,173.95,175.39,19410.0,156.4358,157.369,156.0769,157.369,19410.0
2018-05-11 10:00:00,175.31,176.36,175.28,176.16,51852.0,157.2972,158.2393,157.2703,158.0599,51852.0
2018-05-11 10:30:00,176.1,176.97,175.97,176.97,35568.0,158.006,158.7866,157.8894,158.7866,35568.0
2018-05-11 11:00:00,177.0,177.11,175.52,175.64,45404.0,158.8136,158.9123,157.4856,157.5933,45404.0
2018-05-11 11:30:00,175.64,175.64,174.89,175.13,37640.0,157.5933,157.5933,156.9204,157.1357,37640.0
2018-05-11 12:00:00,175.09,175.57,174.85,174.99,71809.0,157.0998,157.5305,156.8845,157.0101,71809.0
2018-05-11 12:30:00,175.0,175.15,174.9,174.93,25123.0,157.0191,157.1537,156.9293,156.9563,25123.0
2018-05-11 13:00:00,174.93,175.13,174.88,174.98,22140.0,156.9563,157.1357,156.9114,157.0011,22140.0
2018-05-11 13:30:00,174.91,175.04,174.68,174.96,21937.0,156.9383,157.055,156.7319,156.9832,21937.0
2018-05-11 14:00:00,174.96,175.06,174.44,174.8,15304.0,156.9832,157.0729,156.5166,156.8396,15304.0
2018-05-11 14:30:00,174.8,174.92,174.6,174.8,27371.0,156.8396,156.9473,156.6602,156.8396,27371.0
2018-05-11 15:00:00,174.84,174.91,174.58,174.71,58626.0,156.8755,156.9383,156.6422,156.7589,58626.0
2018-05-11 15:30:00,174.7,175.35,174.62,175.13,135628.0,156.7499,157.3331,156.6781,157.1357,135628.0
2018-05-14 09:30:00,175.77,176.37,175.14,175.16,25255.0,157.7099,158.2483,157.1447,157.1626,25255.0
2018-05-14 10:00:00,175.31,175.47,174.48,175.47,44588.0,157.2972,157.4408,156.5525,157.4408,44588.0
2018-05-14 10:30:00,175.47,176.35,175.21,175.95,58669.0,157.4408,158.2304,157.2075,157.8715,58669.0
2018-05-14 11:00:00,175.95,175.95,175.61,175.75,23776.0,157.8715,157.8715,157.5664,157.692,23776.0
2018-05-14 11:30:00,175.83,176.38,175.73,176.06,34360.0,157.7638,158.2573,157.6741,157.9701,34360.0
2018-05-14 12:00:00,176.15,176.57,176.15,176.24,39029.0,158.0509,158.4277,158.0509,158.1317,39029.0
2018-05-14 12:30:00,176.2,176.42,175.99,176.19,14929.0,158.0958,158.2932,157.9073,158.0868,14929.0
2018-05-14 13:00:00,176.09,176.16,175.58,175.83,40578.0,157.9971,158.0599,157.5395,157.7638,40578.0
2018-05-14 13:30:00,175.86,176.51,175.76,176.21,37562.0,157.7907,158.3739,157.701,158.1047,37562.0
2018-05-14 14:00:00,176.18,176.23,175.73,176.13,25572.0,158.0778,158.1227,157.6741,158.033,25572.0
2018-05-14 14:30:00,176.18,176.44,175.97,176.27,36034.0,158.0778,158.3111,157.8894,158.1586,36034.0
2018-05-14 15:00:00,176.26,176.6,176.13,176.56,47975.0,158.1496,158.4547,158.033,158.4188,47975.0
2018-05-14 15:30:00,176.54,176.58,176.17,176.44,133933.0,158.4008,158.4367,158.0688,158.3111,133933.0
2018-05-15 09:30:00,175.68,176.62,174.91,176.07,37967.0,157.6292,158.4726,156.9383,157.9791,37967.0
2018-05-15 10:00:00,175.89,176.53,175.8,176.01,24138.0,157.8176,158.3919,157.7369,157.9253,24138.0
2018-05-15 10:30:00,175.99,176.47,175.6,176.24,49916.0,157.9073,158.338,157.5574,158.1317,49916.0
2018-05-15 11:00:00,176.32,176.78,176.13,176.64,56884.0,158.2034,158.6162,158.033,158.4906,56884.0
2018-05-15 11:30:00,176.71,176.96,176.51,176.63,69038.0,158.5534,158.7777,158.3739,158.4816,69038.0
2018-05-15 12:00:00,176.57,176.68,175.9,176.01,60795.0,158.4277,158.5264,157.8266,157.9253,60795.0
2018-05-15 12:30:00,176.01,176.84,176.0,176.44,27271.0,157.9253,158.67,157.9163,158.3111,27271.0
2018-05-15 13:00:00,176.56,176.59,176.0,176.05,19922.0,158.4188,158.4457,157.9163,157.9612,19922.0
2018-05-15 13:30:00,176.04,176.49,175.97,176.15,35337.0,157.9522,158.356,157.8894,158.0509,35337.0
2018-05-15 14:00:00,176.13,176.86,176.11,176.67,61139.0,158.033,158.688,158.015,158.5175,61139.0
2018-05-15 14:30:00,176.68,177.02,176.13,176.36,61441.0,158.5264,158.8315,158.033,158.2393,61441.0
2018-05-15 15:00:00,176.37,176.49,176.04,176.25,45506.0,158.2483,158.356,157.9522,158.1406,45506.0
2018-05-15 15:30:00,176.16,176.69,176.1,176.63,101874.0,158.0599,158.5354,158.006,158.4816,101874.0
2018-05-16 09:30:00,176.46,177.98,176.46,177.57,65518.0,158.3291,159.6929,158.3291,159.325,65518.0
2018-05-16 10:00:00,177.66,177.73,176.49,176.53,45560.0,159.4058,159.4686,158.356,158.3919,45560.0
2018-05-16 10:30:00,176.52,176.84,176.36,176.7,48580.0,158.3829,158.67,158.2393,158.5444,48580.0
2018-05-16 11:00:00,176.63,176.7,176.17,176.38,72102.0,158.4816,158.5444,158.0688,158.2573,72102.0
2018-05-16 11:30:00,176.33,176.38,176.02,176.31,40220.0,158.2124,158.2573,157.9343,158.1945,40220.0
2018-05-16 12:00:00,176.31,177.05,176.27,177.05,37345.0,158.1945,158.8584,158.1586,158.8584,37345.0
2018-05-16 12:30:00,176.96,177.35,176.96,177.11,24015.0,158.7777,159.1276,158.7777,158.9123,24015.0
2018-05-16 13:00:00,177.06,177.13,176.41,176.56,41403.0,158.8674,158.9302,158.2842,158.4188,41403.0
2018-05-16 13:30:00,176.5,176.93,176.49,176.85,36586.0,158.3649,158.7508,158.356,158.679,36586.0
2018-05-16 14:00:00,176.86,177.09,176.67,176.76,31473.0,158.688,158.8943,158.5175,158.5982,31473.0
2018-05-16 14:30:00,176.72,177.18,176.63,177.18,45491.0,158.5623,158.9751,158.4816,158.9751,45491.0
2018-05-16 15:00:00,177.14,177.17,176.54,176.62,43537.0,158.9392,158.9661,158.4008,158.4726,43537.0
2018-05-16 15:30:00,176.57,176.85,176.34,176.82,165188.0,158.4277,158.679,158.2214,158.6521,165188.0
2018-05-17 09:30:00,177.04,178.15,177.04,177.69,21817.0,158.8495,159.8454,158.8495,159.4327,21817.0
2018-05-17 10:00:00,177.78,178.3,177.65,178.18,33801.0,159.5134,159.98,159.3968,159.8723,33801.0
2018-05-17 10:30:00,178.14,179.46,178.14,179.25,79846.0,159.8364,161.0208,159.8364,160.8324,79846.0
2018-05-17 11:00:00,179.27,179.64,178.81,178.89,38025.0,160.8503,161.1823,160.4376,160.5094,38025.0
2018-05-17 11:30:00,178.86,178.92,178.37,178.42,29022.0,160.4825,160.5363,160.0428,160.0877,29022.0
2018-05-17 12:00:00,178.54,178.98,178.31,178.98,30954.0,160.1953,160.5901,159.989,160.5901,30954.0
2018-05-17 12:30:00,178.84,179.08,178.54,178.78,27712.0,160.4645,160.6798,160.1953,160.4107,27712.0
2018-05-17 13:00:00,178.72,178.84,178.39,178.67,29840.0,160.3568,160.4645,160.0607,160.312,29840.0
2018-05-17 13:30:00,178.69,178.73,177.65,177.75,14116.0,160.3299,160.3658,159.3968,159.4865,14116.0
2018-05-17 14:00:00,177.82,178.56,177.59,178.38,31637.0,159.5493,160.2133,159.3429,160.0518,31637.0
2018-05-17 14:30:00,178.5,178.5,178.02,178.49,19657.0,160.1594,160.1594,159.7288,160.1505,19657.0
2018-05-17 15:00:00,178.51,178.66,177.97,178.32,71239.0,160.1684,160.303,159.6839,159.9979,71239.0
2018-05-17 15:30:00,178.26,178.4,178.12,178.29,156284.0,159.9441,160.0697,159.8185,159.971,156284.0
2018-05-18 09:30:00,177.93,178.96,177.93,178.36,47679.0,159.648,160.5722,159.648,160.0338,47679.0
2018-05-18 10:00:00,178.34,179.74,177.72,179.74,126598.0,160.0159,161.272,159.4596,161.272,126598.0
2018-05-18 10:30:00,179.57,179.57,177.84,177.95,40727.0,161.1195,161.1195,159.5673,159.666,40727.0
2018-05-18 11:00:00,177.97,178.6,177.81,177.94,45146.0,159.6839,160.2492,159.5403,159.657,45146.0
2018-05-18 11:30:00,177.97,178.88,177.91,178.72,52627.0,159.6839,160.5004,159.6301,160.3568,52627.0
2018-05-18 12:00:00,178.78,178.78,178.39,178.45,10606.0,160.4107,160.4107,160.0607,160.1146,10606.0
2018-05-18 12:30:00,178.46,178.61,178.12,178.41,52179.0,160.1236,160.2581,159.8185,160.0787,52179.0
2018-05-18 13:00:00,178.44,179.21,178.16,178.97,30993.0,160.1056,160.7965,159.8544,160.5812,30993.0
2018-05-18 13:30:00,179.03,179.03,178.41,178.56,10165.0,160.635,160.635,160.0787,160.2133,10165.0
2018-05-18 14:00:00,178.59,178.81,178.34,178.78,9104.0,160.2402,160.4376,160.0159,160.4107,9104.0
2018-05-18 14:30:00,178.77,179.16,178.65,179.14,17358.0,160.4017,160.7516,160.294,160.7337,17358.0
2018-05-18 15:00:00,179.08,179.22,178.86,179.06,29338.0,160.6798,160.8055,160.4825,160.6619,29338.0
2018-05-18 15:30:00,179.05,179.28,178.83,179.03,127985.0,160.6529,160.8593,160.4555,160.635,127985.0
2018-05-21 09:30:00,180.18,182.44,180.11,180.72,55801.0,161.6668,163.6946,161.604,162.1513,55801.0
2018-05-21 10:00:00,180.66,182.69,180.65,182.29,46035.0,162.0975,163.9189,162.0885,163.56,46035.0
2018-05-21 10:30:00,182.34,183.38,182.34,183.1,60011.0,163.6049,164.538,163.6049,164.2868,60011.0
2018-05-21 11:00:00,183.18,183.91,182.74,182.74,78615.0,164.3586,165.0136,163.9638,163.9638,78615.0
2018-05-21 11:30:00,182.8,182.96,182.32,182.65,21847.0,164.0176,164.1612,163.5869,163.883,21847.0
2018-05-21 12:00:00,182.68,182.79,182.26,182.35,37697.0,163.91,164.0087,163.5331,163.6139,37697.0
2018-05-21 12:30:00,182.34,182.5,182.12,182.12,20197.0,163.6049,163.7485,163.4075,163.4075,20197.0
2018-05-21 13:00:00,182.24,182.83,182.22,182.55,45451.0,163.5152,164.0445,163.4972,163.7933,45451.0
2018-05-21 13:30:00,182.59,182.94,182.54,182.94,25456.0,163.8292,164.1432,163.7843,164.1432,25456.0
2018-05-21 14:00:00,182.94,183.33,182.67,183.24,31099.0,164.1432,164.4932,163.901,164.4124,31099.0
2018-05-21 14:30:00,183.2,183.49,182.89,183.42,48250.0,164.3765,164.6367,164.0984,164.5739,48250.0
2018-05-21 15:00:00,183.42,183.53,182.67,182.71,69235.0,164.5739,164.6726,163.901,163.9369,69235.0
2018-05-21 15:30:00,182.71,182.73,182.19,182.43,134003.0,163.9369,163.9548,163.4703,163.6856,134003.0
2018-05-22 09:30:00,182.2,182.94,181.56,182.94,42783.0,163.4793,164.1432,162.905,164.1432,42783.0
2018-05-22 10:00:00,182.93,183.27,182.32,182.46,58905.0,164.1343,164.4393,163.5869,163.7126,58905.0
2018-05-22 10:30:00,182.35,182.86,181.97,182.06,53512.0,163.6139,164.0715,163.2729,163.3537,53512.0
2018-05-22 11:00:00,182.09,182.91,182.09,182.75,14310.0,163.3806,164.1163,163.3806,163.9728,14310.0
2018-05-22 11:30:00,182.69,182.72,181.71,182.04,18381.0,163.9189,163.9458,163.0396,163.3357,18381.0
2018-05-22 12:00:00,182.21,182.21,181.51,181.59,17972.0,163.4882,163.4882,162.8602,162.932,17972.0
2018-05-22 12:30:00,181.63,181.76,181.33,181.43,14639.0,162.9678,163.0845,162.6987,162.7884,14639.0
2018-05-22 13:00:00,181.43,181.48,180.39,180.45,37159.0,162.7884,162.8333,161.8552,161.9091,37159.0
2018-05-22 13:30:00,180.43,180.66,179.99,180.03,42414.0,161.8911,162.0975,161.4963,161.5322,42414.0
2018-05-22 14:00:00,180.06,180.36,179.96,180.11,41665.0,161.5592,161.8283,161.4694,161.604,41665.0
2018-05-22 14:30:00,180.14,180.29,179.12,179.15,58175.0,161.6309,161.7655,160.7157,160.7427,58175.0
2018-05-22 15:00:00,179.14,179.26,178.4,178.75,111814.0,160.7337,160.8414,160.0697,160.3838,111814.0
2018-05-22 15:30:00,178.72,178.83,177.9,178.2,219699.0,160.3568,160.4555,159.6211,159.8903,219699.0
2018-05-23 09:30:00,177.48,177.62,175.57,175.73,65561.0,159.2442,159.3699,157.5305,157.6741,65561.0
2018-05-23 10:00:00,175.69,177.26,175.65,176.99,100668.0,157.6382,159.0469,157.6023,158.8046,100668.0
2018-05-23 10:30:00,176.98,177.01,175.58,176.18,54199.0,158.7956,158.8225,157.5395,158.0778,54199.0
2018-05-23 11:00:00,176.14,176.44,175.77,175.8,37498.0,158.0419,158.3111,157.7099,157.7369,37498.0
2018-05-23 11:30:00,175.85,176.17,175.19,175.19,97770.0,157.7817,158.0688,157.1895,157.1895,97770.0
2018-05-23 12:00:00,175.23,175.42,174.9,174.92,64411.0,157.2254,157.3959,156.9293,156.9473,64411.0
2018-05-23 12:30:00,174.98,175.76,174.69,175.76,63830.0,157.0011,157.701,156.7409,157.701,63830.0
2018-05-23 13:00:00,175.7,175.77,175.32,175.6,37899.0,157.6471,157.7099,157.3062,157.5574,37899.0
2018-05-23 13:30:00,175.63,175.71,175.32,175.46,26639.0,157.5843,157.6561,157.3062,157.4318,26639.0
2018-05-23 14:00:00,175.46,176.78,175.46,176.5,54169.0,157.4318,158.6162,157.4318,158.3649,54169.0
2018-05-23 14:30:00,176.47,176.97,176.27,176.93,27940.0,158.338,158.7866,158.1586,158.7508,27940.0
2018-05-23 15:00:00,177.01,177.4,176.98,177.37,42324.0,158.8225,159.1725,158.7956,159.1455,42324.0
2018-05-23 15:30:00,177.37,177.88,177.22,177.81,152361.0,159.1455,159.6031,159.011,159.5403,152361.0
2018-05-24 09:30:00,177.1,178.43,175.39,177.5,50571.0,158.9033,160.0966,157.369,159.2622,50571.0
2018-05-24 10:00:00,177.55,178.05,176.58,176.71,51430.0,159.3071,159.7557,158.4367,158.5534,51430.0
2018-05-24 10:30:00,176.81,177.56,176.63,177.1,66689.0,158.6431,159.316,158.4816,158.9033,66689.0
2018-05-24 11:00:00,177.06,178.86,177.0,177.78,91942.0,158.8674,160.4825,158.8136,159.5134,91942.0
2018-05-24 11:30:00,177.83,178.24,177.53,178.13,28567.0,159.5583,159.9262,159.2891,159.8275,28567.0
2018-05-24 12:00:00,178.16,178.21,177.73,177.97,29700.0,159.8544,159.8992,159.4686,159.6839,29700.0
2018-05-24 12:30:00,177.97,178.08,177.47,177.63,29219.0,159.6839,159.7826,159.2353,159.3788,29219.0
2018-05-24 13:00:00,177.73,178.04,177.59,177.7,35217.0,159.4686,159.7467,159.3429,159.4416,35217.0
2018-05-24 13:30:00,177.73,177.89,177.6,177.68,21066.0,159.4686,159.6121,159.3519,159.4237,21066.0
2018-05-24 14:00:00,177.67,177.79,177.38,177.53,21229.0,159.4147,159.5224,159.1545,159.2891,21229.0
2018-05-24 14:30:00,177.53,177.55,176.92,177.31,32715.0,159.2891,159.3071,158.7418,159.0917,32715.0
2018-05-24 15:00:00,177.34,177.83,177.06,177.65,35469.0,159.1186,159.5583,158.8674,159.3968,35469.0
2018-05-24 15:30:00,177.66,177.75,177.15,177.46,92509.0,159.4058,159.4865,158.9482,159.2263,92509.0
2018-05-25 09:30:00,176.69,177.21,176.39,177.14,19945.0,158.5354,159.002,158.2662,158.9392,19945.0
2018-05-25 10:00:00,176.98,177.74,176.89,177.34,60306.0,158.7956,159.4775,158.7149,159.1186,60306.0
2018-05-25 10:30:00,177.4,177.61,176.74,177.12,37933.0,159.1725,159.3609,158.5803,158.9212,37933.0
2018-05-25 11:00:00,177.11,177.47,176.89,177.16,29540.0,158.9123,159.2353,158.7149,158.9571,29540.0
2018-05-25 11:30:00,177.16,177.48,176.45,176.55,18693.0,158.9571,159.2442,158.3201,158.4098,18693.0
2018-05-25 12:00:00,176.52,176.69,176.2,176.26,37519.0,158.3829,158.5354,158.0958,158.1496,37519.0
2018-05-25 12:30:00,176.29,176.4,176.03,176.21,17141.0,158.1765,158.2752,157.9432,158.1047,17141.0
2018-05-25 13:00:00,176.28,176.48,175.98,176.18,16823.0,158.1675,158.347,157.8984,158.0778,16823.0
2018-05-25 13:30:00,176.11,176.11,175.79,175.86,14665.0,158.015,158.015,157.7279,157.7907,14665.0
2018-05-25 14:00:00,175.88,176.36,175.8,176.28,19344.0,157.8086,158.2393,157.7369,158.1675,19344.0
2018-05-25 14:30:00,176.31,176.41,175.94,176.36,19555.0,158.1945,158.2842,157.8625,158.2393,19555.0
2018-05-25 15:00:00,176.31,177.11,176.27,177.11,52973.0,158.1945,158.9123,158.1586,158.9123,52973.0
2018-05-25 15:30:00,177.13,177.35,176.96,177.1,81944.0,158.9302,159.1276,158.7777,158.9033,81944.0
2018-05-29 09:30:00,175.08,175.54,174.47,175.25,37046.0,157.0908,157.5036,156.5435,157.2434,37046.0
2018-05-29 10:00:00,175.44,175.51,174.11,175.07,29231.0,157.4139,157.4767,156.2205,157.0819,29231.0
2018-05-29 10:30:00,175.0,175.0,174.23,174.25,14942.0,157.0191,157.0191,156.3282,156.3461,14942.0
2018-05-29 11:00:00,174.17,174.32,173.7,174.22,21188.0,156.2743,156.4089,155.8526,156.3192,21188.0
2018-05-29 11:30:00,174.09,174.09,172.69,172.96,23556.0,156.2026,156.2026,154.9464,155.1887,23556.0
2018-05-29 12:00:00,172.84,172.86,171.65,172.17,23174.0,155.081,155.0989,154.0133,154.4798,23174.0
2018-05-29 12:30:00,172.16,173.27,172.16,173.0,29293.0,154.4709,155.4668,154.4709,155.2246,29293.0
2018-05-29 13:00:00,173.01,173.01,172.15,172.41,51038.0,155.2335,155.2335,154.4619,154.6952,51038.0
2018-05-29 13:30:00,172.36,172.46,172.02,172.03,40487.0,154.6503,154.74,154.3453,154.3542,40487.0
2018-05-29 14:00:00,172.01,172.06,171.29,171.66,48294.0,154.3363,154.3811,153.6903,154.0222,48294.0
2018-05-29 14:30:00,171.79,172.13,171.38,171.6,32821.0,154.1389,154.4439,153.771,153.9684,32821.0
2018-05-29 15:00:00,171.47,172.04,171.45,171.9,36164.0,153.8518,154.3632,153.8338,154.2376,36164.0
2018-05-29 15:30:00,171.92,172.87,171.82,172.73,79538.0,154.2555,155.1079,154.1658,154.9823,79538.0
2018-05-30 09:30:00,173.73,175.31,173.73,174.55,55317.0,155.8796,157.2972,155.8796,156.6153,55317.0
2018-05-30 10:00:00,174.52,174.66,173.83,174.04,48261.0,156.5884,156.714,155.9693,156.1577,48261.0
2018-05-30 10:30:00,174.25,175.4,174.13,175.07,26163.0,156.3461,157.378,156.2385,157.0819,26163.0
2018-05-30 11:00:00,175.14,175.33,174.71,174.78,15747.0,157.1447,157.3152,156.7589,156.8217,15747.0
2018-05-30 11:30:00,174.95,175.59,174.91,175.52,15069.0,156.9742,157.5484,156.9383,157.4856,15069.0
2018-05-30 12:00:00,175.39,175.66,175.16,175.55,20986.0,157.369,157.6112,157.1626,157.5126,20986.0
2018-05-30 12:30:00,175.49,175.51,175.16,175.25,10479.0,157.4587,157.4767,157.1626,157.2434,10479.0
2018-05-30 13:00:00,175.27,176.07,175.11,175.72,13124.0,157.2613,157.9791,157.1178,157.6651,13124.0
2018-05-30 13:30:00,175.81,175.99,175.6,175.6,12129.0,157.7458,157.9073,157.5574,157.5574,12129.0
2018-05-30 14:00:00,175.76,175.93,175.51,175.77,12706.0,157.701,157.8535,157.4767,157.7099,12706.0
2018-05-30 14:30:00,175.7,175.98,175.56,175.59,19937.0,157.6471,157.8984,157.5215,157.5484,19937.0
2018-05-30 15:00:00,175.61,175.75,175.08,175.21,90723.0,157.5664,157.692,157.0908,157.2075,90723.0
2018-05-30 15:30:00,175.21,175.45,174.85,175.22,87538.0,157.2075,157.4228,156.8845,157.2165,87538.0
2018-05-31 09:30:00,174.68,175.48,173.3,173.45,53245.0,156.7319,157.4497,155.4937,155.6283,53245.0
2018-05-31 10:00:00,173.56,173.89,172.96,173.78,44685.0,155.727,156.0231,155.1887,155.9244,44685.0
2018-05-31 10:30:00,173.75,173.78,172.39,172.68,23692.0,155.8975,155.9244,154.6772,154.9374,23692.0
2018-05-31 11:00:00,172.67,172.67,171.66,172.42,43422.0,154.9285,154.9285,154.0222,154.7042,43422.0
2018-05-31 11:30:00,172.66,172.98,172.18,172.29,18712.0,154.9195,155.2066,154.4888,154.5875,18712.0
2018-05-31 12:00:00,172.37,172.37,171.22,171.34,20340.0,154.6593,154.6593,153.6275,153.7351,20340.0
2018-05-31 12:30:00,171.38,171.63,170.98,171.48,18897.0,153.771,153.9953,153.4121,153.8607,18897.0
2018-05-31 13:00:00,171.49,171.55,170.88,171.12,20287.0,153.8697,153.9235,153.3224,153.5377,20287.0
2018-05-31 13:30:00,171.09,171.3,170.48,170.7,26608.0,153.5108,153.6992,152.9635,153.1609,26608.0
2018-05-31 14:00:00,170.69,171.24,170.06,170.93,32301.0,153.1519,153.6454,152.5866,153.3672,32301.0
2018-05-31 14:30:00,170.99,171.17,170.73,171.02,65333.0,153.4211,153.5826,153.1878,153.448,65333.0
2018-05-31 15:00:00,171.03,171.86,171.0,171.59,107923.0,153.457,154.2017,153.4301,153.9594,107923.0
2018-05-31 15:30:00,171.6,171.88,170.83,170.9,152738.0,153.9684,154.2196,153.2775,153.3403,152738.0
2018-06-01 09:30:00,172.28,173.83,172.17,172.96,78761.0,154.5785,155.9693,154.4798,155.1887,78761.0
2018-06-01 10:00:00,172.97,174.12,172.73,173.68,96179.0,155.1976,156.2295,154.9823,155.8347,96179.0
2018-06-01 10:30:00,173.69,174.26,173.61,173.95,49255.0,155.8437,156.3551,155.7719,156.0769,49255.0
2018-06-01 11:00:00,174.03,174.2,173.54,173.99,32233.0,156.1487,156.3013,155.7091,156.1128,32233.0
2018-06-01 11:30:00,173.97,174.64,173.86,173.87,53629.0,156.0949,156.6961,155.9962,156.0052,53629.0
2018-06-01 12:00:00,173.88,174.12,173.74,173.76,18378.0,156.0141,156.2295,155.8885,155.9065,18378.0
2018-06-01 12:30:00,173.81,174.07,173.77,174.01,24508.0,155.9513,156.1846,155.9154,156.1308,24508.0
2018-06-01 13:00:00,174.03,174.18,173.9,173.97,16776.0,156.1487,156.2833,156.0321,156.0949,16776.0
2018-06-01 13:30:00,173.97,174.03,173.11,173.33,30178.0,156.0949,156.1487,155.3233,155.5207,30178.0
2018-06-01 14:00:00,173.42,173.42,172.96,173.01,22396.0,155.6014,155.6014,155.1887,155.2335,22396.0
2018-06-01 14:30:00,173.04,173.29,172.88,173.29,26454.0,155.2604,155.4848,155.1169,155.4848,26454.0
2018-06-01 15:00:00,173.29,173.29,172.58,172.82,54499.0,155.4848,155.4848,154.8477,155.0631,54499.0
2018-06-01 15:30:00,172.8,172.87,172.49,172.66,186300.0,155.0451,155.1079,154.767,154.9195,186300.0
2018-06-04 09:30:00,173.7,174.46,173.01,173.76,38981.0,155.8526,156.5345,155.2335,155.9065,38981.0
2018-06-04 10:00:00,173.66,173.84,172.94,173.04,27015.0,155.8167,155.9783,155.1707,155.2604,27015.0
2018-06-04 10:30:00,173.06,173.26,172.56,172.74,56480.0,155.2784,155.4578,154.8298,154.9913,56480.0
2018-06-04 11:00:00,172.68,173.21,172.58,173.21,37063.0,154.9374,155.413,154.8477,155.413,37063.0
2018-06-04 11:30:00,173.17,173.35,172.87,173.25,29471.0,155.3771,155.5386,155.1079,155.4489,29471.0
2018-06-04 12:00:00,173.13,173.47,172.91,173.2,12396.0,155.3412,155.6463,155.1438,155.404,12396.0
2018-06-04 12:30:00,173.32,173.32,173.11,173.14,23902.0,155.5117,155.5117,155.3233,155.3502,23902.0
2018-06-04 13:00:00,173.24,173.25,172.81,172.89,12306.0,155.4399,155.4489,155.0541,155.1259,12306.0
2018-06-04 13:30:00,172.82,172.85,172.11,172.23,29337.0,155.0631,155.09,154.426,154.5337,29337.0
2018-06-04 14:00:00,172.25,172.51,172.05,172.14,32698.0,154.5516,154.7849,154.3722,154.4529,32698.0
2018-06-04 14:30:00,172.07,172.37,172.01,172.18,22591.0,154.3901,154.6593,154.3363,154.4888,22591.0
2018-06-04 15:00:00,172.18,172.48,172.08,172.39,45219.0,154.4888,154.758,154.3991,154.6772,45219.0
2018-06-04 15:30:00,172.37,172.57,172.18,172.26,111494.0,154.6593,154.8387,154.4888,154.5606,111494.0
2018-06-05 09:30:00,172.14,173.0,172.05,172.18,30891.0,154.4529,155.2246,154.3722,154.4888,30891.0
2018-06-05 10:00:00,172.27,173.27,172.26,173.27,29598.0,154.5696,155.4668,154.5606,155.4668,29598.0
2018-06-05 10:30:00,173.27,173.48,172.79,173.07,53970.0,155.4668,155.6552,155.0361,155.2874,53970.0
2018-06-05 11:00:00,173.03,173.2,172.64,172.79,26144.0,155.2515,155.404,154.9015,155.0361,26144.0
2018-06-05 11:30:00,172.87,172.96,172.08,172.38,40717.0,155.1079,155.1887,154.3991,154.6683,40717.0
2018-06-05 12:00:00,172.46,172.91,172.13,172.75,40223.0,154.74,155.1438,154.4439,155.0002,40223.0
2018-06-05 12:30:00,172.73,172.89,172.49,172.75,37505.0,154.9823,155.1259,154.767,155.0002,37505.0
2018-06-05 13:00:00,172.71,173.24,172.67,173.17,37747.0,154.9644,155.4399,154.9285,155.3771,37747.0
2018-06-05 13:30:00,173.14,173.43,173.13,173.31,34830.0,155.3502,155.6104,155.3412,155.5027,34830.0
2018-06-05 14:00:00,173.37,173.53,173.09,173.52,28257.0,155.5565,155.7001,155.3053,155.6911,28257.0
2018-06-05 14:30:00,173.54,173.65,173.25,173.59,28852.0,155.7091,155.8078,155.4489,155.7539,28852.0
2018-06-05 15:00:00,173.57,173.64,173.15,173.22,41709.0,155.736,155.7988,155.3591,155.422,41709.0
2018-06-05 15:30:00,173.2,173.41,172.98,173.09,172525.0,155.404,155.5924,155.2066,155.3053,172525.0
2018-06-06 09:30:00,173.82,173.82,172.65,172.68,26257.0,155.9603,155.9603,154.9105,154.9374,26257.0
2018-06-06 10:00:00,172.75,173.37,172.54,172.92,19520.0,155.0002,155.5565,154.8118,155.1528,19520.0
2018-06-06 10:30:00,172.94,173.4,172.58,172.7,20036.0,155.1707,155.5835,154.8477,154.9554,20036.0
2018-06-06 11:00:00,172.77,173.1,172.64,173.07,42480.0,155.0182,155.3143,154.9015,155.2874,42480.0
2018-06-06 11:30:00,173.06,173.16,172.67,172.85,51735.0,155.2784,155.3681,154.9285,155.09,51735.0
2018-06-06 12:00:00,172.86,172.89,172.43,172.66,99142.0,155.0989,155.1259,154.7131,154.9195,99142.0
2018-06-06 12:30:00,172.68,172.71,172.37,172.58,34068.0,154.9374,154.9644,154.6593,154.8477,34068.0
2018-06-06 13:00:00,172.58,173.11,172.54,173.11,27271.0,154.8477,155.3233,154.8118,155.3233,27271.0
2018-06-06 13:30:00,173.15,173.35,173.1,173.15,14246.0,155.3591,155.5386,155.3143,155.3591,14246.0
2018-06-06 14:00:00,173.16,173.18,173.03,173.1,21549.0,155.3681,155.3861,155.2515,155.3143,21549.0
2018-06-06 14:30:00,173.14,173.74,173.06,173.58,70661.0,155.3502,155.8885,155.2784,155.745,70661.0
2018-06-06 15:00:00,173.58,173.87,173.57,173.77,21766.0,155.745,156.0052,155.736,155.9154,21766.0
2018-06-06 15:30:00,173.76,174.16,173.7,174.16,107498.0,155.9065,156.2654,155.8526,156.2654,107498.0
2018-06-07 09:30:00,174.6,175.66,174.19,175.41,20910.0,156.6602,157.6112,156.2923,157.3869,20910.0
2018-06-07 10:00:00,175.5,175.72,174.7,175.2,20506.0,157.4677,157.6651,156.7499,157.1985,20506.0
2018-06-07 10:30:00,175.09,175.16,174.45,174.7,26172.0,157.0998,157.1626,156.5256,156.7499,26172.0
2018-06-07 11:00:00,174.73,175.23,174.41,174.44,21586.0,156.7768,157.2254,156.4897,156.5166,21586.0
2018-06-07 11:30:00,174.44,174.95,174.27,174.67,8549.0,156.5166,156.9742,156.3641,156.723,8549.0
2018-06-07 12:00:00,174.69,174.85,174.56,174.63,11536.0,156.7409,156.8845,156.6243,156.6871,11536.0
2018-06-07 12:30:00,174.61,174.61,174.1,174.37,11518.0,156.6691,156.6691,156.2115,156.4538,11518.0
2018-06-07 13:00:00,174.36,174.52,174.23,174.24,6827.0,156.4448,156.5884,156.3282,156.3372,6827.0
2018-06-07 13:30:00,174.25,174.56,173.8,174.14,18526.0,156.3461,156.6243,155.9424,156.2474,18526.0
2018-06-07 14:00:00,174.08,174.64,173.86,174.33,13332.0,156.1936,156.6961,155.9962,156.4179,13332.0
2018-06-07 14:30:00,174.43,174.73,174.34,174.53,17953.0,156.5076,156.7768,156.4269,156.5974,17953.0
2018-06-07 15:00:00,174.57,175.04,174.16,174.98,23725.0,156.6332,157.055,156.2654,157.0011,23725.0
2018-06-07 15:30:00,174.98,175.7,174.9,175.48,104501.0,157.0011,157.6471,156.9293,157.4497,104501.0
2018-06-08 09:30:00,175.48,175.96,174.87,175.24,20061.0,157.4497,157.8804,156.9024,157.2344,20061.0
2018-06-08 10:00:00,175.04,175.56,174.98,175.27,44719.0,157.055,157.5215,157.0011,157.2613,44719.0
2018-06-08 10:30:00,175.19,175.34,174.83,174.83,19990.0,157.1895,157.3241,156.8665,156.8665,19990.0
2018-06-08 11:00:00,174.84,174.84,174.16,174.55,16349.0,156.8755,156.8755,156.2654,156.6153,16349.0
2018-06-08 11:30:00,174.44,174.56,174.16,174.47,26051.0,156.5166,156.6243,156.2654,156.5435,26051.0
2018-06-08 12:00:00,174.5,174.94,174.5,174.88,22161.0,156.5704,156.9652,156.5704,156.9114,22161.0
2018-06-08 12:30:00,174.89,175.04,174.7,174.8,7742.0,156.9204,157.055,156.7499,156.8396,7742.0
2018-06-08 13:00:00,174.78,174.78,174.38,174.5,9842.0,156.8217,156.8217,156.4628,156.5704,9842.0
2018-06-08 13:30:00,174.49,174.59,174.15,174.44,12850.0,156.5615,156.6512,156.2564,156.5166,12850.0
2018-06-08 14:00:00,174.43,174.6,174.26,174.36,9776.0,156.5076,156.6602,156.3551,156.4448,9776.0
2018-06-08 14:30:00,174.41,174.7,174.29,174.56,15007.0,156.4897,156.7499,156.382,156.6243,15007.0
2018-06-08 15:00:00,174.61,174.84,174.52,174.83,22315.0,156.6691,156.8755,156.5884,156.8665,22315.0
2018-06-08 15:30:00,174.87,174.9,174.59,174.7,88758.0,156.9024,156.9293,156.6512,156.7499,88758.0
2018-06-11 09:30:00,174.76,176.26,174.71,175.53,47716.0,156.8037,158.1496,156.7589,157.4946,47716.0
2018-06-11 10:00:00,175.53,176.33,175.37,175.57,51072.0,157.4946,158.2124,157.351,157.5305,51072.0
2018-06-11 10:30:00,175.61,176.11,174.88,174.88,35661.0,157.5664,158.015,156.9114,156.9114,35661.0
2018-06-11 11:00:00,174.95,175.04,174.61,174.88,28867.0,156.9742,157.055,156.6691,156.9114,28867.0
2018-06-11 11:30:00,174.95,175.58,174.87,175.28,24934.0,156.9742,157.5395,156.9024,157.2703,24934.0
2018-06-11 12:00:00,175.39,175.45,175.17,175.45,22504.0,157.369,157.4228,157.1716,157.4228,22504.0
2018-06-11 12:30:00,175.5,175.55,175.22,175.22,15726.0,157.4677,157.5126,157.2165,157.2165,15726.0
2018-06-11 13:00:00,175.28,175.3,175.01,175.19,14346.0,157.2703,157.2882,157.028,157.1895,14346.0
2018-06-11 13:30:00,175.2,175.26,174.8,174.95,29196.0,157.1985,157.2523,156.8396,156.9742,29196.0
2018-06-11 14:00:00,175.03,175.03,174.71,174.79,24526.0,157.046,157.046,156.7589,156.8306,24526.0
2018-06-11 14:30:00,174.81,174.96,174.75,174.93,22007.0,156.8486,156.9832,156.7947,156.9563,22007.0
2018-06-11 15:00:00,174.95,175.38,174.91,175.25,42590.0,156.9742,157.36,156.9383,157.2434,42590.0
2018-06-11 15:30:00,175.3,175.31,174.36,174.51,227955.0,157.2882,157.2972,156.4448,156.5794,227955.0
2018-06-12 09:30:00,175.05,175.48,172.87,173.66,65971.0,157.0639,157.4497,155.1079,155.8167,65971.0
2018-06-12 10:00:00,173.53,174.53,173.23,173.81,73582.0,155.7001,156.5974,155.4309,155.9513,73582.0
2018-06-12 10:30:00,173.83,174.08,173.39,174.08,34805.0,155.9693,156.1936,155.5745,156.1936,34805.0
2018-06-12 11:00:00,174.11,174.77,174.11,174.56,37743.0,156.2205,156.8127,156.2205,156.6243,37743.0
2018-06-12 11:30:00,174.56,175.13,174.55,174.97,36813.0,156.6243,157.1357,156.6153,156.9921,36813.0
2018-06-12 12:00:00,175.03,175.21,174.74,174.95,16818.0,157.046,157.2075,156.7858,156.9742,16818.0
2018-06-12 12:30:00,174.97,174.97,174.31,174.33,17759.0,156.9921,156.9921,156.4,156.4179,17759.0
2018-06-12 13:00:00,174.33,174.49,174.12,174.18,14138.0,156.4179,156.5615,156.2295,156.2833,14138.0
2018-06-12 13:30:00,174.21,174.37,173.91,174.06,27048.0,156.3102,156.4538,156.0411,156.1756,27048.0
2018-06-12 14:00:00,174.04,174.05,173.74,173.83,28768.0,156.1577,156.1667,155.8885,155.9693,28768.0
2018-06-12 14:30:00,173.84,174.06,173.82,173.89,27751.0,155.9783,156.1756,155.9603,156.0231,27751.0
2018-06-12 15:00:00,173.88,174.24,173.85,174.22,26608.0,156.0141,156.3372,155.9872,156.3192,26608.0
2018-06-12 15:30:00,174.23,174.25,173.75,174.16,127456.0,156.3282,156.3461,155.8975,156.2654,127456.0
2018-06-13 09:30:00,173.96,174.22,173.14,173.27,25854.0,156.0859,156.3192,155.3502,155.4668,25854.0
2018-06-13 10:00:00,173.28,173.72,173.04,173.3,34743.0,155.4758,155.8706,155.2604,155.4937,34743.0
2018-06-13 10:30:00,173.28,173.45,172.93,173.22,28410.0,155.4758,155.6283,155.1618,155.422,28410.0
2018-06-13 11:00:00,173.29,174.04,173.24,174.01,11369.0,155.4848,156.1577,155.4399,156.1308,11369.0
2018-06-13 11:30:00,174.01,174.15,173.84,174.03,18739.0,156.1308,156.2564,155.9783,156.1487,18739.0
2018-06-13 12:00:00,174.03,174.03,173.43,173.46,22088.0,156.1487,156.1487,155.6104,155.6373,22088.0
2018-06-13 12:30:00,173.5,173.78,173.38,173.49,9216.0,155.6732,155.9244,155.5655,155.6642,9216.0
2018-06-13 13:00:00,173.35,173.55,173.16,173.25,10667.0,155.5386,155.718,155.3681,155.4489,10667.0
2018-06-13 13:30:00,173.31,173.83,173.24,173.83,14226.0,155.5027,155.9693,155.4399,155.9693,14226.0
2018-06-13 14:00:00,173.71,173.76,172.4,172.45,80102.0,155.8616,155.9065,154.6862,154.7311,80102.0
2018-06-13 14:30:00,172.44,172.9,172.36,172.62,106785.0,154.7221,155.1348,154.6503,154.8836,106785.0
2018-06-13 15:00:00,172.65,173.11,172.45,172.49,64265.0,154.9105,155.3233,154.7311,154.767,64265.0
2018-06-13 15:30:00,172.49,172.63,172.0,172.12,164125.0,154.767,154.8926,154.3273,154.435,164125.0
2018-06-14 09:30:00,173.06,173.79,172.76,173.28,73436.0,155.2784,155.9334,155.0092,155.4758,73436.0
2018-06-14 10:00:00,173.37,174.43,172.62,172.65,69892.0,155.5565,156.5076,154.8836,154.9105,69892.0
2018-06-14 10:30:00,172.67,172.73,171.39,171.43,45108.0,154.9285,154.9823,153.78,153.8159,45108.0
2018-06-14 11:00:00,171.34,172.12,171.03,171.91,21323.0,153.7351,154.435,153.457,154.2466,21323.0
2018-06-14 11:30:00,171.89,172.66,171.79,172.26,41160.0,154.2286,154.9195,154.1389,154.5606,41160.0
2018-06-14 12:00:00,172.25,172.5,172.04,172.04,11365.0,154.5516,154.7759,154.3632,154.3632,11365.0
2018-06-14 12:30:00,172.02,172.16,171.95,171.99,17472.0,154.3453,154.4709,154.2824,154.3183,17472.0
2018-06-14 13:00:00,171.95,172.53,171.88,172.44,14796.0,154.2824,154.8029,154.2196,154.7221,14796.0
2018-06-14 13:30:00,172.42,172.51,172.05,172.1,19761.0,154.7042,154.7849,154.3722,154.417,19761.0
2018-06-14 14:00:00,172.13,172.13,171.46,171.6,19189.0,154.4439,154.4439,153.8428,153.9684,19189.0
2018-06-14 14:30:00,171.64,172.16,171.63,171.88,20906.0,154.0043,154.4709,153.9953,154.2196,20906.0
2018-06-14 15:00:00,171.95,172.25,171.85,172.2,25915.0,154.2824,154.5516,154.1927,154.5068,25915.0
2018-06-14 15:30:00,172.2,172.3,171.8,171.92,114376.0,154.5068,154.5965,154.1479,154.2555,114376.0
2018-06-15 09:30:00,171.28,171.28,169.42,170.02,119101.0,153.6813,153.6813,152.0124,152.5507,119101.0
2018-06-15 10:00:00,170.2,170.6,168.77,168.81,32974.0,152.7123,153.0712,151.4292,151.4651,32974.0
2018-06-15 10:30:00,168.72,168.87,168.08,168.59,41833.0,151.3843,151.5189,150.8101,151.2677,41833.0
2018-06-15 11:00:00,168.52,169.35,168.25,169.09,53411.0,151.2049,151.9496,150.9626,151.7163,53411.0
2018-06-15 11:30:00,169.08,169.36,168.55,169.35,31057.0,151.7073,151.9586,151.2318,151.9496,31057.0
2018-06-15 12:00:00,169.39,169.51,168.86,169.23,24677.0,151.9855,152.0932,151.5099,151.8419,24677.0
2018-06-15 12:30:00,169.28,169.51,169.23,169.47,14255.0,151.8868,152.0932,151.8419,152.0573,14255.0
2018-06-15 13:00:00,169.4,169.84,169.32,169.83,22837.0,151.9945,152.3892,151.9227,152.3803,22837.0
2018-06-15 13:30:00,169.76,169.9,169.64,169.76,22139.0,152.3175,152.4431,152.2098,152.3175,22139.0
2018-06-15 14:00:00,169.83,171.23,169.74,171.06,23010.0,152.3803,153.6364,152.2995,153.4839,23010.0
2018-06-15 14:30:00,171.06,171.4,170.97,171.03,21647.0,153.4839,153.789,153.4031,153.457,21647.0
2018-06-15 15:00:00,170.98,171.04,170.58,171.02,61151.0,153.4121,153.4659,153.0532,153.448,61151.0
2018-06-15 15:30:00,170.98,171.01,170.7,170.94,222716.0,153.4121,153.439,153.1609,153.3762,222716.0
2018-06-18 09:30:00,169.12,169.35,168.02,168.85,48086.0,151.7432,151.9496,150.7562,151.501,48086.0
2018-06-18 10:00:00,168.6,168.94,168.53,168.72,29058.0,151.2767,151.5817,151.2138,151.3843,29058.0
2018-06-18 10:30:00,168.72,170.0,168.66,169.39,93297.0,151.3843,152.5328,151.3305,151.9855,93297.0
2018-06-18 11:00:00,169.49,169.91,169.24,169.25,58565.0,152.0752,152.4521,151.8509,151.8599,58565.0
2018-06-18 11:30:00,169.15,169.69,168.98,169.13,14974.0,151.7701,152.2547,151.6176,151.7522,14974.0
2018-06-18 12:00:00,169.17,169.42,168.89,169.22,33089.0,151.7881,152.0124,151.5369,151.8329,33089.0
2018-06-18 12:30:00,169.18,169.96,169.16,169.89,68516.0,151.7971,152.4969,151.7791,152.4341,68516.0
2018-06-18 13:00:00,169.95,170.33,169.85,170.26,12297.0,152.4879,152.8289,152.3982,152.7661,12297.0
2018-06-18 13:30:00,170.28,170.32,169.75,169.94,10555.0,152.784,152.8199,152.3085,152.479,10555.0
2018-06-18 14:00:00,169.95,170.29,169.83,170.12,11749.0,152.4879,152.793,152.3803,152.6405,11749.0
2018-06-18 14:30:00,170.16,170.44,169.8,169.87,17239.0,152.6764,152.9276,152.3534,152.4162,17239.0
2018-06-18 15:00:00,169.82,170.01,169.67,169.78,52863.0,152.3713,152.5418,152.2367,152.3354,52863.0
2018-06-18 15:30:00,169.83,169.97,169.35,169.55,132943.0,152.3803,152.5059,151.9496,152.129,132943.0
2018-06-19 09:30:00,167.35,167.48,164.61,164.65,74446.0,150.1551,150.2717,147.6966,147.7325,74446.0
2018-06-19 10:00:00,164.55,164.92,163.27,163.59,122689.0,147.6428,147.9748,146.4943,146.7814,122689.0
2018-06-19 10:30:00,163.57,164.17,163.37,163.37,55021.0,146.7635,147.3018,146.584,146.584,55021.0
2018-06-19 11:00:00,163.36,163.84,163.05,163.48,75778.0,146.5751,147.0057,146.2969,146.6827,75778.0
2018-06-19 11:30:00,163.53,164.75,163.48,164.52,39038.0,146.7276,147.8222,146.6827,147.6159,39038.0
2018-06-19 12:00:00,164.56,164.64,163.89,163.98,53109.0,147.6518,147.7235,147.0506,147.1313,53109.0
2018-06-19 12:30:00,163.98,164.4,163.71,164.4,45002.0,147.1313,147.5082,146.8891,147.5082,45002.0
2018-06-19 13:00:00,164.3,164.34,163.86,163.93,23464.0,147.4185,147.4544,147.0237,147.0865,23464.0
2018-06-19 13:30:00,163.93,164.49,163.79,164.12,37008.0,147.0865,147.5889,146.9609,147.257,37008.0
2018-06-19 14:00:00,164.19,164.44,164.06,164.07,44864.0,147.3198,147.5441,147.2031,147.2121,44864.0
2018-06-19 14:30:00,164.02,164.08,163.73,163.97,38356.0,147.1672,147.2211,146.907,147.1224,38356.0
2018-06-19 15:00:00,163.96,164.05,163.62,163.62,53647.0,147.1134,147.1942,146.8083,146.8083,53647.0
2018-06-19 15:30:00,163.62,163.8,163.13,163.65,156591.0,146.8083,146.9698,146.3687,146.8353,156591.0
2018-06-20 09:30:00,164.1,164.1,162.63,163.41,52100.0,147.239,147.239,145.9201,146.6199,52100.0
2018-06-20 10:00:00,163.4,164.02,163.06,163.06,56982.0,146.6109,147.1672,146.3059,146.3059,56982.0
2018-06-20 10:30:00,163.04,163.04,162.17,162.58,52986.0,146.2879,146.2879,145.5073,145.8752,52986.0
2018-06-20 11:00:00,162.59,162.65,162.14,162.53,45374.0,145.8842,145.938,145.4804,145.8303,45374.0
2018-06-20 11:30:00,162.42,163.36,162.41,163.36,39841.0,145.7316,146.5751,145.7227,146.5751,39841.0
2018-06-20 12:00:00,163.3,163.89,163.06,163.89,42097.0,146.5212,147.0506,146.3059,147.0506,42097.0
2018-06-20 12:30:00,163.82,164.38,163.62,164.34,30324.0,146.9878,147.4902,146.8083,147.4544,30324.0
2018-06-20 13:00:00,164.43,164.58,163.92,164.03,41584.0,147.5351,147.6697,147.0775,147.1762,41584.0
2018-06-20 13:30:00,164.08,164.53,163.94,164.53,50201.0,147.2211,147.6248,147.0955,147.6248,50201.0
2018-06-20 14:00:00,164.57,165.04,164.5,164.95,39296.0,147.6607,148.0824,147.5979,148.0017,39296.0
2018-06-20 14:30:00,164.95,165.01,164.06,164.43,50993.0,148.0017,148.0555,147.2031,147.5351,50993.0
2018-06-20 15:00:00,164.41,164.92,164.29,164.89,47323.0,147.5172,147.9748,147.4095,147.9478,47323.0
2018-06-20 15:30:00,164.87,164.87,164.45,164.49,138587.0,147.9299,147.9299,147.5531,147.5889,138587.0
2018-06-21 09:30:00,162.66,162.66,158.5,159.03,255193.0,145.947,145.947,142.2144,142.69,255193.0
2018-06-21 10:00:00,159.06,159.11,157.46,157.57,147125.0,142.7169,142.7617,141.2813,141.38,147125.0
2018-06-21 10:30:00,157.58,158.62,157.58,158.62,92955.0,141.3889,142.3221,141.3889,142.3221,92955.0
2018-06-21 11:00:00,158.62,159.29,158.37,158.84,134221.0,142.3221,142.9232,142.0978,142.5195,134221.0
2018-06-21 11:30:00,158.84,160.19,158.83,160.1,52235.0,142.5195,143.7308,142.5105,143.65,52235.0
2018-06-21 12:00:00,160.14,160.18,159.59,159.75,49830.0,143.6859,143.7218,143.1924,143.336,49830.0
2018-06-21 12:30:00,159.83,159.87,159.44,159.58,33579.0,143.4078,143.4436,143.0578,143.1834,33579.0
2018-06-21 13:00:00,159.58,159.74,159.42,159.53,130787.0,143.1834,143.327,143.0399,143.1386,130787.0
2018-06-21 13:30:00,159.55,159.78,159.49,159.71,78073.0,143.1565,143.3629,143.1027,143.3001,78073.0
2018-06-21 14:00:00,159.71,159.76,159.25,159.56,67325.0,143.3001,143.3449,142.8873,143.1655,67325.0
2018-06-21 14:30:00,159.55,159.69,159.33,159.33,115283.0,143.1565,143.2821,142.9591,142.9591,115283.0
2018-06-21 15:00:00,159.32,159.41,158.42,158.82,92658.0,142.9502,143.0309,142.1426,142.5015,92658.0
2018-06-21 15:30:00,158.8,158.8,158.14,158.52,153189.0,142.4836,142.4836,141.8914,142.2324,153189.0
2018-06-22 09:30:00,160.02,160.36,159.54,160.12,125422.0,143.5782,143.8833,143.1475,143.668,125422.0
2018-06-22 10:00:00,160.18,160.49,159.29,159.45,188282.0,143.7218,143.9999,142.9232,143.0668,188282.0
2018-06-22 10:30:00,159.45,159.7,158.59,159.5,154049.0,143.0668,143.2911,142.2952,143.1117,154049.0
2018-06-22 11:00:00,159.46,159.67,158.76,159.66,82910.0,143.0758,143.2642,142.4477,143.2552,82910.0
2018-06-22 11:30:00,159.64,159.7,159.25,159.69,37346.0,143.2373,143.2911,142.8873,143.2821,37346.0
2018-06-22 12:00:00,159.66,160.37,159.63,160.24,81944.0,143.2552,143.8923,143.2283,143.7756,81944.0
2018-06-22 12:30:00,160.22,160.27,159.93,160.23,26013.0,143.7577,143.8025,143.4975,143.7667,26013.0
2018-06-22 13:00:00,160.24,160.36,159.99,160.3,65848.0,143.7756,143.8833,143.5513,143.8295,65848.0
2018-06-22 13:30:00,160.29,160.3,159.47,159.47,38077.0,143.8205,143.8295,143.0847,143.0847,38077.0
2018-06-22 14:00:00,159.5,159.79,159.38,159.38,39199.0,143.1117,143.3719,143.004,143.004,39199.0
2018-06-22 14:30:00,159.4,159.67,159.33,159.58,39486.0,143.0219,143.2642,142.9591,143.1834,39486.0
2018-06-22 15:00:00,159.59,159.86,159.43,159.84,69842.0,143.1924,143.4347,143.0489,143.4167,69842.0
2018-06-22 15:30:00,159.86,160.0,156.51,157.39,556780.0,143.4347,143.5603,140.4289,141.2185,556780.0
2018-06-25 09:30:00,156.88,157.0,153.58,153.71,136632.0,140.7609,140.8685,137.7999,137.9166,136632.0
2018-06-25 10:00:00,153.7,154.3,153.5,154.13,91854.0,137.9076,138.446,137.7281,138.2934,91854.0
2018-06-25 10:30:00,154.2,155.54,154.04,155.27,126015.0,138.3562,139.5585,138.2127,139.3163,126015.0
2018-06-25 11:00:00,155.27,155.3,153.93,153.93,55213.0,139.3163,139.3432,138.114,138.114,55213.0
2018-06-25 11:30:00,154.03,154.97,153.86,154.66,55147.0,138.2037,139.0471,138.0512,138.769,55147.0
2018-06-25 12:00:00,154.66,154.82,153.81,154.53,45198.0,138.769,138.9125,138.0063,138.6523,45198.0
2018-06-25 12:30:00,154.57,154.84,154.23,154.83,52469.0,138.6882,138.9305,138.3831,138.9215,52469.0
2018-06-25 13:00:00,154.85,154.85,154.31,154.58,92201.0,138.9394,138.9394,138.4549,138.6972,92201.0
2018-06-25 13:30:00,154.5,155.8,154.46,155.74,138582.0,138.6254,139.7918,138.5895,139.738,138582.0
2018-06-25 14:00:00,155.68,155.81,155.4,155.69,77480.0,139.6842,139.8008,139.4329,139.6931,77480.0
2018-06-25 14:30:00,155.64,155.68,154.64,154.94,74323.0,139.6483,139.6842,138.751,139.0202,74323.0
2018-06-25 15:00:00,154.92,155.2,154.5,154.94,50303.0,139.0022,139.2535,138.6254,139.0202,50303.0
2018-06-25 15:30:00,154.95,156.3,154.88,155.77,222743.0,139.0292,140.2405,138.9664,139.7649,222743.0
2018-06-26 09:30:00,156.35,157.63,156.12,156.86,110330.0,140.2853,141.4338,140.0789,140.7429,110330.0
2018-06-26 10:00:00,156.74,157.21,156.35,156.6,87605.0,140.6352,141.057,140.2853,140.5096,87605.0
2018-06-26 10:30:00,156.5,156.85,155.9,156.09,65449.0,140.4199,140.7339,139.8816,140.052,65449.0
2018-06-26 11:00:00,156.09,156.42,156.07,156.22,30960.0,140.052,140.3481,140.0341,140.1687,30960.0
2018-06-26 11:30:00,156.24,156.31,155.9,156.14,59237.0,140.1866,140.2494,139.8816,140.0969,59237.0
2018-06-26 12:00:00,156.13,156.48,156.0,156.13,48096.0,140.0879,140.402,139.9713,140.0879,48096.0
2018-06-26 12:30:00,156.12,156.43,156.08,156.35,48882.0,140.0789,140.3571,140.0431,140.2853,48882.0
2018-06-26 13:00:00,156.31,156.82,156.31,156.79,30092.0,140.2494,140.707,140.2494,140.6801,30092.0
2018-06-26 13:30:00,156.79,156.85,156.51,156.72,32141.0,140.6801,140.7339,140.4289,140.6173,32141.0
2018-06-26 14:00:00,156.76,157.02,156.69,156.95,65015.0,140.6532,140.8865,140.5904,140.8237,65015.0
2018-06-26 14:30:00,156.92,157.23,156.72,156.81,35109.0,140.7968,141.0749,140.6173,140.6981,35109.0
2018-06-26 15:00:00,156.77,156.85,156.39,156.52,41329.0,140.6622,140.7339,140.3212,140.4378,41329.0
2018-06-26 15:30:00,156.55,156.86,155.77,155.83,127887.0,140.4648,140.7429,139.7649,139.8187,127887.0
2018-06-27 09:30:00,157.38,157.38,155.41,157.34,97227.0,141.2095,141.2095,139.4419,141.1736,97227.0
2018-06-27 10:00:00,157.44,158.03,157.02,157.02,109183.0,141.2633,141.7927,140.8865,140.8865,109183.0
2018-06-27 10:30:00,156.88,157.35,156.74,157.13,77713.0,140.7609,141.1826,140.6352,140.9852,77713.0
2018-06-27 11:00:00,157.1,157.33,156.34,156.34,82810.0,140.9583,141.1646,140.2763,140.2763,82810.0
2018-06-27 11:30:00,156.31,156.57,155.83,156.57,35715.0,140.2494,140.4827,139.8187,140.4827,35715.0
2018-06-27 12:00:00,156.57,157.25,156.57,156.77,20395.0,140.4827,141.0928,140.4827,140.6622,20395.0
2018-06-27 12:30:00,156.79,156.8,156.2,156.2,28186.0,140.6801,140.6891,140.1507,140.1507,28186.0
2018-06-27 13:00:00,156.19,156.41,155.5,156.08,25781.0,140.1418,140.3392,139.5227,140.0431,25781.0
2018-06-27 13:30:00,156.02,156.29,155.71,155.91,22573.0,139.9892,140.2315,139.7111,139.8905,22573.0
2018-06-27 14:00:00,155.91,156.12,155.25,155.26,29494.0,139.8905,140.0789,139.2983,139.3073,29494.0
2018-06-27 14:30:00,155.22,155.75,154.85,154.9,35118.0,139.2714,139.747,138.9394,138.9843,35118.0
2018-06-27 15:00:00,154.9,155.55,154.47,155.43,78658.0,138.9843,139.5675,138.5985,139.4598,78658.0
2018-06-27 15:30:00,155.44,155.44,153.92,153.95,187097.0,139.4688,139.4688,138.105,138.1319,187097.0
2018-06-28 09:30:00,154.01,154.39,152.47,153.0,92508.0,138.1857,138.5267,136.804,137.2795,92508.0
2018-06-28 10:00:00,153.01,153.95,152.61,153.09,75648.0,137.2885,138.1319,136.9296,137.3603,75648.0
2018-06-28 10:30:00,153.24,153.41,152.63,153.36,47674.0,137.4949,137.6474,136.9475,137.6025,47674.0
2018-06-28 11:00:00,153.45,153.52,152.88,153.2,26475.0,137.6833,137.7461,137.1719,137.459,26475.0
2018-06-28 11:30:00,153.32,153.75,153.21,153.56,25312.0,137.5666,137.9525,137.4679,137.782,25312.0
2018-06-28 12:00:00,153.55,153.81,152.98,153.18,21763.0,137.773,138.0063,137.2616,137.441,21763.0
2018-06-28 12:30:00,153.24,154.01,153.16,153.92,49396.0,137.4949,138.1857,137.4231,138.105,49396.0
2018-06-28 13:00:00,153.9,154.29,153.77,154.29,30465.0,138.087,138.437,137.9704,138.437,30465.0
2018-06-28 13:30:00,154.31,154.46,153.9,154.18,26238.0,138.4549,138.5895,138.087,138.3383,26238.0
2018-06-28 14:00:00,154.2,154.38,153.97,154.25,34781.0,138.3562,138.5177,138.1499,138.4011,34781.0
2018-06-28 14:30:00,154.25,155.0,154.04,154.92,89891.0,138.4011,139.074,138.2127,139.0022,89891.0
2018-06-28 15:00:00,154.96,155.8,154.91,155.58,127713.0,139.0381,139.7918,138.9933,139.5944,127713.0
2018-06-28 15:30:00,155.59,155.6,154.69,154.87,185698.0,139.6034,139.6124,138.7959,138.9574,185698.0
2018-06-29 09:30:00,155.95,157.8,155.72,157.68,70941.0,139.9264,141.5863,139.72,141.4787,70941.0
2018-06-29 10:00:00,157.7,158.48,157.23,157.23,76621.0,141.4966,142.1965,141.0749,141.0749,76621.0
2018-06-29 10:30:00,157.23,158.03,156.95,157.99,29251.0,141.0749,141.7927,140.8237,141.7568,29251.0
2018-06-29 11:00:00,158.04,158.2,157.51,157.8,35513.0,141.8017,141.9452,141.3261,141.5863,35513.0
2018-06-29 11:30:00,157.75,157.75,156.94,156.94,25820.0,141.5415,141.5415,140.8147,140.8147,25820.0
2018-06-29 12:00:00,156.98,157.68,156.92,157.38,17278.0,140.8506,141.4787,140.7968,141.2095,17278.0
2018-06-29 12:30:00,157.39,157.46,157.04,157.12,12091.0,141.2185,141.2813,140.9044,140.9762,12091.0
2018-06-29 13:00:00,157.13,157.54,157.01,157.23,26341.0,140.9852,141.353,140.8775,141.0749,26341.0
2018-06-29 13:30:00,157.22,157.73,157.18,157.45,19700.0,141.0659,141.5235,141.03,141.2723,19700.0
2018-06-29 14:00:00,157.47,157.47,157.17,157.25,20019.0,141.2902,141.2902,141.0211,141.0928,20019.0
2018-06-29 14:30:00,157.22,157.25,156.82,157.25,18506.0,141.0659,141.0928,140.707,141.0928,18506.0
2018-06-29 15:00:00,157.22,157.38,156.5,156.66,35197.0,141.0659,141.2095,140.4199,140.5635,35197.0
2018-06-29 15:30:00,156.67,156.81,155.82,155.89,124195.0,140.5724,140.6981,139.8098,139.8726,124195.0
2018-07-02 09:30:00,154.88,155.44,153.86,154.62,37518.0,138.9664,139.4688,138.0512,138.7331,37518.0
2018-07-02 10:00:00,154.91,155.59,154.76,155.24,30087.0,138.9933,139.6034,138.8587,139.2894,30087.0
2018-07-02 10:30:00,155.44,156.23,155.21,155.99,21090.0,139.4688,140.1776,139.2624,139.9623,21090.0
2018-07-02 11:00:00,156.09,156.5,155.43,155.7,31465.0,140.052,140.4199,139.4598,139.7021,31465.0
2018-07-02 11:30:00,155.64,155.8,155.14,155.64,18592.0,139.6483,139.7918,139.1996,139.6483,18592.0
2018-07-02 12:00:00,155.62,155.8,155.07,155.75,25791.0,139.6303,139.7918,139.1368,139.747,25791.0
2018-07-02 12:30:00,155.75,156.39,155.75,155.97,26898.0,139.747,140.3212,139.747,139.9444,26898.0
2018-07-02 13:00:00,155.97,156.12,155.27,155.32,16978.0,139.9444,140.0789,139.3163,139.3611,16978.0
2018-07-02 13:30:00,155.27,156.11,155.23,155.7,15114.0,139.3163,140.07,139.2804,139.7021,15114.0
2018-07-02 14:00:00,155.79,156.27,155.6,156.1,12845.0,139.7829,140.2135,139.6124,140.061,12845.0
2018-07-02 14:30:00,156.17,156.23,155.47,155.56,20273.0,140.1238,140.1776,139.4957,139.5765,20273.0
2018-07-02 15:00:00,155.58,156.16,155.4,156.14,44190.0,139.5944,140.1148,139.4329,140.0969,44190.0
2018-07-02 15:30:00,156.12,156.17,155.53,156.05,113604.0,140.0789,140.1238,139.5496,140.0161,113604.0
2018-07-03 09:30:00,156.51,158.76,156.47,157.51,87768.0,140.4289,142.4477,140.393,141.3261,87768.0
2018-07-03 10:00:00,157.52,157.95,156.75,157.87,65922.0,141.3351,141.7209,140.6442,141.6491,65922.0
2018-07-03 10:30:00,157.82,157.9,157.07,157.54,55192.0,141.6043,141.6761,140.9313,141.353,55192.0
2018-07-03 11:00:00,157.49,158.05,157.4,158.0,72582.0,141.3082,141.8106,141.2274,141.7658,72582.0
2018-07-03 11:30:00,157.96,158.15,157.23,157.48,70229.0,141.7299,141.9004,141.0749,141.2992,70229.0
2018-07-03 12:00:00,157.52,157.85,157.38,157.47,85730.0,141.3351,141.6312,141.2095,141.2902,85730.0
2018-07-03 12:30:00,157.46,157.67,156.34,156.91,111680.0,141.2813,141.4697,140.2763,140.7878,111680.0
2018-07-05 09:30:00,157.74,158.05,156.36,157.6,57263.0,141.5325,141.8106,140.2943,141.4069,57263.0
2018-07-05 10:00:00,157.6,157.89,157.13,157.6,37531.0,141.4069,141.6671,140.9852,141.4069,37531.0
2018-07-05 10:30:00,157.55,157.8,156.61,156.94,33887.0,141.362,141.5863,140.5186,140.8147,33887.0
2018-07-05 11:00:00,156.85,157.53,156.64,157.3,28625.0,140.7339,141.3441,140.5455,141.1377,28625.0
2018-07-05 11:30:00,157.24,157.6,157.24,157.44,17517.0,141.0839,141.4069,141.0839,141.2633,17517.0
2018-07-05 12:00:00,157.42,157.42,156.68,156.8,27803.0,141.2454,141.2454,140.5814,140.6891,27803.0
2018-07-05 12:30:00,156.81,156.93,156.69,156.89,18627.0,140.6981,140.8057,140.5904,140.7698,18627.0
2018-07-05 13:00:00,156.91,157.21,156.91,157.01,13998.0,140.7878,141.057,140.7878,140.8775,13998.0
2018-07-05 13:30:00,156.98,157.19,156.8,157.0,14676.0,140.8506,141.039,140.6891,140.8685,14676.0
2018-07-05 14:00:00,156.97,157.21,156.14,156.77,25033.0,140.8416,141.057,140.0969,140.6622,25033.0
2018-07-05 14:30:00,156.63,156.87,156.54,156.81,23752.0,140.5365,140.7519,140.4558,140.6981,23752.0
2018-07-05 15:00:00,156.81,157.09,156.81,156.99,31766.0,140.6981,140.9493,140.6981,140.8596,31766.0
2018-07-05 15:30:00,156.99,157.39,156.82,157.08,129019.0,140.8596,141.2185,140.707,140.9403,129019.0
2018-07-06 09:30:00,156.86,156.86,155.37,155.86,48167.0,140.7429,140.7429,139.406,139.8457,48167.0
2018-07-06 10:00:00,155.84,156.66,155.84,156.65,41572.0,139.8277,140.5635,139.8277,140.5545,41572.0
2018-07-06 10:30:00,156.7,156.78,156.34,156.6,23363.0,140.5994,140.6711,140.2763,140.5096,23363.0
2018-07-06 11:00:00,156.56,156.99,156.31,156.83,33329.0,140.4737,140.8596,140.2494,140.716,33329.0
2018-07-06 11:30:00,156.84,157.17,156.5,156.84,63006.0,140.725,141.0211,140.4199,140.725,63006.0
2018-07-06 12:00:00,156.91,157.7,156.91,157.63,28578.0,140.7878,141.4966,140.7878,141.4338,28578.0
2018-07-06 12:30:00,157.64,157.64,157.09,157.26,20894.0,141.4428,141.4428,140.9493,141.1018,20894.0
2018-07-06 13:00:00,157.25,157.57,157.25,157.49,16121.0,141.0928,141.38,141.0928,141.3082,16121.0
2018-07-06 13:30:00,157.51,157.54,156.83,156.89,34238.0,141.3261,141.353,140.716,140.7698,34238.0
2018-07-06 14:00:00,156.86,157.07,156.75,157.01,21733.0,140.7429,140.9313,140.6442,140.8775,21733.0
2018-07-06 14:30:00,157.01,157.26,156.8,157.17,29397.0,140.8775,141.1018,140.6891,141.0211,29397.0
2018-07-06 15:00:00,157.21,157.31,157.01,157.22,25207.0,141.057,141.1467,140.8775,141.0659,25207.0
2018-07-06 15:30:00,157.2,157.23,156.65,156.87,93886.0,141.048,141.0749,140.5545,140.7519,93886.0
2018-07-09 09:30:00,157.7,159.88,157.7,159.44,52225.0,141.4966,143.4526,141.4966,143.0578,52225.0
2018-07-09 10:00:00,159.29,159.42,158.44,159.35,38215.0,142.9232,143.0399,142.1606,142.9771,38215.0
2018-07-09 10:30:00,159.32,159.97,159.21,159.28,36963.0,142.9502,143.5334,142.8515,142.9143,36963.0
2018-07-09 11:00:00,159.3,159.54,158.76,159.18,70625.0,142.9322,143.1475,142.4477,142.8245,70625.0
2018-07-09 11:30:00,159.01,159.48,158.92,159.4,35476.0,142.672,143.0937,142.5913,143.0219,35476.0
2018-07-09 12:00:00,159.35,159.85,159.32,159.59,60322.0,142.9771,143.4257,142.9502,143.1924,60322.0
2018-07-09 12:30:00,159.58,159.58,159.08,159.09,31998.0,143.1834,143.1834,142.7348,142.7438,31998.0
2018-07-09 13:00:00,159.04,159.33,158.94,159.1,31189.0,142.6989,142.9591,142.6092,142.7528,31189.0
2018-07-09 13:30:00,159.03,159.69,159.02,159.69,54241.0,142.69,143.2821,142.681,143.2821,54241.0
2018-07-09 14:00:00,159.66,159.85,159.51,159.85,30363.0,143.2552,143.4257,143.1206,143.4257,30363.0
2018-07-09 14:30:00,159.81,159.92,159.7,159.87,51474.0,143.3898,143.4885,143.2911,143.4436,51474.0
2018-07-09 15:00:00,159.91,160.31,159.73,159.99,77032.0,143.4795,143.8384,143.318,143.5513,77032.0
2018-07-09 15:30:00,159.97,160.21,159.67,159.79,130413.0,143.5334,143.7487,143.2642,143.3719,130413.0
2018-07-10 09:30:00,160.1,160.73,158.64,159.18,77899.0,143.65,144.2153,142.34,142.8245,77899.0
2018-07-10 10:00:00,159.29,160.04,158.85,159.45,37712.0,142.9232,143.5962,142.5284,143.0668,37712.0
2018-07-10 10:30:00,159.38,160.42,159.1,160.09,44832.0,143.004,143.9371,142.7528,143.641,44832.0
2018-07-10 11:00:00,160.13,160.26,159.18,159.27,29198.0,143.6769,143.7936,142.8245,142.9053,29198.0
2018-07-10 11:30:00,159.25,159.82,159.07,159.16,28106.0,142.8873,143.3988,142.7258,142.8066,28106.0
2018-07-10 12:00:00,159.16,159.49,159.08,159.38,17605.0,142.8066,143.1027,142.7348,143.004,17605.0
2018-07-10 12:30:00,159.35,159.56,159.24,159.37,13405.0,142.9771,143.1655,142.8784,142.995,13405.0
2018-07-10 13:00:00,159.37,159.44,159.07,159.18,14603.0,142.995,143.0578,142.7258,142.8245,14603.0
2018-07-10 13:30:00,159.12,159.25,158.72,159.16,16998.0,142.7707,142.8873,142.4118,142.8066,16998.0
2018-07-10 14:00:00,159.16,159.46,159.14,159.36,16577.0,142.8066,143.0758,142.7886,142.986,16577.0
2018-07-10 14:30:00,159.41,159.56,159.31,159.49,15908.0,143.0309,143.1655,142.9412,143.1027,15908.0
2018-07-10 15:00:00,159.53,159.69,159.42,159.65,25726.0,143.1386,143.2821,143.0399,143.2462,25726.0
2018-07-10 15:30:00,159.63,160.19,159.63,160.02,124222.0,143.2283,143.7308,143.2283,143.5782,124222.0
2018-07-11 09:30:00,158.45,158.53,157.17,157.93,56912.0,142.1695,142.2413,141.0211,141.703,56912.0
2018-07-11 10:00:00,157.93,158.31,157.34,158.31,56219.0,141.703,142.0439,141.1736,142.0439,56219.0
2018-07-11 10:30:00,158.36,158.79,157.9,158.41,54081.0,142.0888,142.4746,141.6761,142.1337,54081.0
2018-07-11 11:00:00,158.49,158.99,158.19,158.23,33841.0,142.2054,142.6541,141.9363,141.9721,33841.0
2018-07-11 11:30:00,158.27,158.27,157.62,157.88,94393.0,142.008,142.008,141.4248,141.6581,94393.0
2018-07-11 12:00:00,157.81,158.6,157.76,158.41,43381.0,141.5953,142.3041,141.5504,142.1337,43381.0
2018-07-11 12:30:00,158.4,158.69,157.84,157.97,27625.0,142.1247,142.3849,141.6222,141.7389,27625.0
2018-07-11 13:00:00,158.01,158.5,157.91,158.35,47973.0,141.7748,142.2144,141.685,142.0798,47973.0
2018-07-11 13:30:00,158.32,158.54,158.14,158.18,60377.0,142.0529,142.2503,141.8914,141.9273,60377.0
2018-07-11 14:00:00,158.19,158.38,157.6,158.1,20530.0,141.9363,142.1067,141.4069,141.8555,20530.0
2018-07-11 14:30:00,158.13,158.5,158.13,158.31,43848.0,141.8824,142.2144,141.8824,142.0439,43848.0
2018-07-11 15:00:00,158.31,158.56,157.99,158.02,36901.0,142.0439,142.2682,141.7568,141.7837,36901.0
2018-07-11 15:30:00,158.07,158.52,157.88,157.96,157279.0,141.8286,142.2324,141.6581,141.7299,157279.0
2018-07-12 09:30:00,158.3,158.89,156.73,157.99,68724.0,142.035,142.5643,140.6263,141.7568,68724.0
2018-07-12 10:00:00,157.99,159.09,157.68,159.09,50994.0,141.7568,142.7438,141.4787,142.7438,50994.0
2018-07-12 10:30:00,159.03,159.19,157.72,158.0,39063.0,142.69,142.8335,141.5146,141.7658,39063.0
2018-07-12 11:00:00,158.12,158.6,157.94,158.42,20481.0,141.8735,142.3041,141.7119,142.1426,20481.0
2018-07-12 11:30:00,158.47,159.17,158.33,159.03,20019.0,142.1875,142.8156,142.0619,142.69,20019.0
2018-07-12 12:00:00,159.03,159.09,158.59,158.8,13344.0,142.69,142.7438,142.2952,142.4836,13344.0
2018-07-12 12:30:00,158.81,159.19,158.58,158.92,21055.0,142.4926,142.8335,142.2862,142.5913,21055.0
2018-07-12 13:00:00,158.89,159.02,158.61,158.81,19101.0,142.5643,142.681,142.3131,142.4926,19101.0
2018-07-12 13:30:00,158.86,158.88,158.14,158.2,28368.0,142.5374,142.5554,141.8914,141.9452,28368.0
2018-07-12 14:00:00,158.17,158.49,158.17,158.41,13000.0,141.9183,142.2054,141.9183,142.1337,13000.0
2018-07-12 14:30:00,158.38,158.49,158.31,158.48,12808.0,142.1067,142.2054,142.0439,142.1965,12808.0
2018-07-12 15:00:00,158.49,158.7,158.26,158.49,24039.0,142.2054,142.3939,141.9991,142.2054,24039.0
2018-07-12 15:30:00,158.47,158.75,158.42,158.54,111625.0,142.1875,142.4387,142.1426,142.2503,111625.0
2018-07-13 09:30:00,158.18,159.85,158.18,159.85,79440.0,141.9273,143.4257,141.9273,143.4257,79440.0
2018-07-13 10:00:00,159.83,160.63,159.65,160.4,54237.0,143.4078,144.1256,143.2462,143.9192,54237.0
2018-07-13 10:30:00,160.46,161.75,160.4,161.43,77044.0,143.973,145.1305,143.9192,144.8434,77044.0
2018-07-13 11:00:00,161.43,161.97,161.11,161.79,50998.0,144.8434,145.3279,144.5562,145.1664,50998.0
2018-07-13 11:30:00,161.77,161.83,160.77,161.18,24014.0,145.1484,145.2023,144.2512,144.619,24014.0
2018-07-13 12:00:00,161.15,161.47,161.08,161.46,65423.0,144.5921,144.8792,144.5293,144.8703,65423.0
2018-07-13 12:30:00,161.44,161.8,161.39,161.8,22787.0,144.8523,145.1753,144.8075,145.1753,22787.0
2018-07-13 13:00:00,161.78,162.14,161.67,162.1,25923.0,145.1574,145.4804,145.0587,145.4445,25923.0
2018-07-13 13:30:00,162.05,162.05,161.42,161.77,27441.0,145.3997,145.3997,144.8344,145.1484,27441.0
2018-07-13 14:00:00,161.75,161.85,161.59,161.77,23846.0,145.1305,145.2202,144.9869,145.1484,23846.0
2018-07-13 14:30:00,161.75,162.04,161.63,161.93,26047.0,145.1305,145.3907,145.0228,145.292,26047.0
2018-07-13 15:00:00,161.94,162.25,161.92,161.99,45989.0,145.301,145.5791,145.283,145.3458,45989.0
2018-07-13 15:30:00,161.99,162.0,161.47,161.55,164336.0,145.3458,145.3548,144.8792,144.951,164336.0
2018-07-16 09:30:00,159.89,160.32,157.26,157.96,135396.0,143.4616,143.8474,141.1018,141.7299,135396.0
2018-07-16 10:00:00,157.95,158.06,157.34,157.73,111290.0,141.7209,141.8196,141.1736,141.5235,111290.0
2018-07-16 10:30:00,157.7,157.85,157.06,157.28,39932.0,141.4966,141.6312,140.9224,141.1198,39932.0
2018-07-16 11:00:00,157.23,158.85,157.22,158.56,116198.0,141.0749,142.5284,141.0659,142.2682,116198.0
2018-07-16 11:30:00,158.63,158.82,158.23,158.6,44744.0,142.3311,142.5015,141.9721,142.3041,44744.0
2018-07-16 12:00:00,158.61,158.62,158.0,158.0,36633.0,142.3131,142.3221,141.7658,141.7658,36633.0
2018-07-16 12:30:00,158.03,158.1,157.76,157.95,17496.0,141.7927,141.8555,141.5504,141.7209,17496.0
2018-07-16 13:00:00,157.97,158.23,157.92,157.99,31629.0,141.7389,141.9721,141.694,141.7568,31629.0
2018-07-16 13:30:00,158.01,158.01,157.79,157.96,13331.0,141.7748,141.7748,141.5774,141.7299,13331.0
2018-07-16 14:00:00,157.99,158.12,157.81,158.08,16046.0,141.7568,141.8735,141.5953,141.8376,16046.0
2018-07-16 14:30:00,158.04,158.04,157.77,157.78,12145.0,141.8017,141.8017,141.5594,141.5684,12145.0
2018-07-16 15:00:00,157.82,157.96,157.66,157.85,30189.0,141.6043,141.7299,141.4607,141.6312,30189.0
2018-07-16 15:30:00,157.89,157.95,157.62,157.7,130943.0,141.6671,141.7209,141.4248,141.4966,130943.0
2018-07-17 09:30:00,156.92,157.86,156.76,157.5,36369.0,140.7968,141.6402,140.6532,141.3172,36369.0
2018-07-17 10:00:00,157.67,158.31,157.22,157.45,28999.0,141.4697,142.0439,141.0659,141.2723,28999.0
2018-07-17 10:30:00,157.48,158.0,157.48,157.82,56898.0,141.2992,141.7658,141.2992,141.6043,56898.0
2018-07-17 11:00:00,157.8,158.07,157.52,157.78,75636.0,141.5863,141.8286,141.3351,141.5684,75636.0
2018-07-17 11:30:00,157.81,157.93,157.67,157.84,53014.0,141.5953,141.703,141.4697,141.6222,53014.0
2018-07-17 12:00:00,157.8,158.28,157.74,158.05,65229.0,141.5863,142.017,141.5325,141.8106,65229.0
2018-07-17 12:30:00,158.0,158.33,157.83,158.17,34439.0,141.7658,142.0619,141.6132,141.9183,34439.0
2018-07-17 13:00:00,158.17,158.29,157.8,157.96,104667.0,141.9183,142.026,141.5863,141.7299,104667.0
2018-07-17 13:30:00,158.01,158.24,158.01,158.09,22200.0,141.7748,141.9811,141.7748,141.8465,22200.0
2018-07-17 14:00:00,158.1,158.13,157.37,157.91,33712.0,141.8555,141.8824,141.2005,141.685,33712.0
2018-07-17 14:30:00,157.9,158.28,157.85,158.15,40850.0,141.6761,142.017,141.6312,141.9004,40850.0
2018-07-17 15:00:00,158.14,158.49,158.08,158.47,101460.0,141.8914,142.2054,141.8376,142.1875,101460.0
2018-07-17 15:30:00,158.47,159.08,158.18,158.74,357392.0,142.1875,142.7348,141.9273,142.4297,357392.0
2018-07-18 09:30:00,159.08,160.0,158.26,159.98,88473.0,142.7348,143.5603,141.9991,143.5423,88473.0
2018-07-18 10:00:00,159.97,160.47,159.81,160.04,98956.0,143.5334,143.982,143.3898,143.5962,98956.0
2018-07-18 10:30:00,159.89,160.5,159.6,159.95,40785.0,143.4616,144.0089,143.2014,143.5154,40785.0
2018-07-18 11:00:00,159.96,160.21,159.49,160.18,31548.0,143.5244,143.7487,143.1027,143.7218,31548.0
2018-07-18 11:30:00,160.07,161.22,160.07,161.15,25098.0,143.6231,144.6549,143.6231,144.5921,25098.0
2018-07-18 12:00:00,161.11,161.75,161.09,161.58,42896.0,144.5562,145.1305,144.5383,144.9779,42896.0
2018-07-18 12:30:00,161.57,161.57,160.63,160.73,25382.0,144.969,144.969,144.1256,144.2153,25382.0
2018-07-18 13:00:00,160.77,161.22,160.7,161.22,53119.0,144.2512,144.6549,144.1884,144.6549,53119.0
2018-07-18 13:30:00,161.26,161.68,161.1,161.19,114349.0,144.6908,145.0677,144.5473,144.628,114349.0
2018-07-18 14:00:00,161.22,161.39,161.02,161.39,27446.0,144.6549,144.8075,144.4755,144.8075,27446.0
2018-07-18 14:30:00,161.43,162.15,161.38,162.08,207981.0,144.8434,145.4894,144.7985,145.4266,207981.0
2018-07-18 15:00:00,162.08,162.59,161.98,162.41,235792.0,145.4266,145.8842,145.3368,145.7227,235792.0
2018-07-18 15:30:00,162.39,162.9,162.07,162.11,304056.0,145.7047,146.1623,145.4176,145.4535,304056.0
2018-07-19 09:30:00,161.05,162.52,160.97,161.61,44108.0,144.5024,145.8214,144.4306,145.0049,44108.0
2018-07-19 10:00:00,161.66,162.75,161.43,162.75,76620.0,145.0497,146.0277,144.8434,146.0277,76620.0
2018-07-19 10:30:00,162.75,162.96,162.38,162.82,58499.0,146.0277,146.2162,145.6957,146.0905,58499.0
2018-07-19 11:00:00,162.83,163.43,162.68,163.26,99990.0,146.0995,146.6379,145.9649,146.4853,99990.0
2018-07-19 11:30:00,163.23,163.96,163.1,163.86,37634.0,146.4584,147.1134,146.3418,147.0237,37634.0
2018-07-19 12:00:00,163.86,164.87,163.75,164.86,110770.0,147.0237,147.9299,146.925,147.9209,110770.0
2018-07-19 12:30:00,164.8,164.88,164.37,164.44,72012.0,147.8671,147.9389,147.4813,147.5441,72012.0
2018-07-19 13:00:00,164.42,164.48,163.99,164.47,35550.0,147.5261,147.58,147.1403,147.571,35550.0
2018-07-19 13:30:00,164.41,164.76,164.05,164.35,44519.0,147.5172,147.8312,147.1942,147.4633,44519.0
2018-07-19 14:00:00,164.35,164.95,164.26,164.95,63141.0,147.4633,148.0017,147.3826,148.0017,63141.0
2018-07-19 14:30:00,164.94,164.97,164.66,164.89,41663.0,147.9927,148.0196,147.7415,147.9478,41663.0
2018-07-19 15:00:00,164.88,165.01,164.55,164.95,54564.0,147.9389,148.0555,147.6428,148.0017,54564.0
2018-07-19 15:30:00,164.97,165.32,164.8,165.17,235955.0,148.0196,148.3337,147.8671,148.1991,235955.0
2018-07-20 09:30:00,163.94,164.52,163.06,163.3,106637.0,147.0955,147.6159,146.3059,146.5212,106637.0
2018-07-20 10:00:00,163.31,163.73,163.05,163.55,75001.0,146.5302,146.907,146.2969,146.7455,75001.0
2018-07-20 10:30:00,163.57,163.76,163.24,163.73,64864.0,146.7635,146.934,146.4674,146.907,64864.0
2018-07-20 11:00:00,163.76,164.03,163.5,163.93,104506.0,146.934,147.1762,146.7007,147.0865,104506.0
2018-07-20 11:30:00,164.0,164.79,163.82,163.97,82805.0,147.1493,147.8581,146.9878,147.1224,82805.0
2018-07-20 12:00:00,163.91,164.5,163.77,164.32,28070.0,147.0685,147.5979,146.9429,147.4364,28070.0
2018-07-20 12:30:00,164.34,164.58,164.27,164.47,22976.0,147.4544,147.6697,147.3916,147.571,22976.0
2018-07-20 13:00:00,164.49,164.57,164.2,164.24,18000.0,147.5889,147.6607,147.3287,147.3646,18000.0
2018-07-20 13:30:00,164.22,164.65,164.16,164.64,26849.0,147.3467,147.7325,147.2929,147.7235,26849.0
2018-07-20 14:00:00,164.61,164.79,164.33,164.42,18800.0,147.6966,147.8581,147.4454,147.5261,18800.0
2018-07-20 14:30:00,164.36,164.38,163.73,164.08,42806.0,147.4723,147.4902,146.907,147.2211,42806.0
2018-07-20 15:00:00,164.06,164.26,163.59,163.66,36883.0,147.2031,147.3826,146.7814,146.8442,36883.0
2018-07-20 15:30:00,163.7,163.87,163.42,163.47,129106.0,146.8801,147.0327,146.6289,146.6737,129106.0
2018-07-23 09:30:00,162.55,163.92,160.14,160.58,124594.0,145.8483,147.0775,143.6859,144.0807,124594.0
2018-07-23 10:00:00,160.57,160.86,159.45,159.84,109129.0,144.0717,144.3319,143.0668,143.4167,109129.0
2018-07-23 10:30:00,159.84,159.99,159.13,159.56,112934.0,143.4167,143.5513,142.7797,143.1655,112934.0
2018-07-23 11:00:00,159.61,159.9,158.86,159.02,206984.0,143.2104,143.4706,142.5374,142.681,206984.0
2018-07-23 11:30:00,159.01,159.57,158.87,159.52,156896.0,142.672,143.1745,142.5464,143.1296,156896.0
2018-07-23 12:00:00,159.56,160.08,159.12,159.99,69352.0,143.1655,143.6321,142.7707,143.5513,69352.0
2018-07-23 12:30:00,159.98,160.26,159.67,159.84,41000.0,143.5423,143.7936,143.2642,143.4167,41000.0
2018-07-23 13:00:00,159.83,160.1,159.56,159.71,46475.0,143.4078,143.65,143.1655,143.3001,46475.0
2018-07-23 13:30:00,159.78,160.05,159.68,159.68,24964.0,143.3629,143.6051,143.2732,143.2732,24964.0
2018-07-23 14:00:00,159.74,160.15,159.74,160.15,29388.0,143.327,143.6949,143.327,143.6949,29388.0
2018-07-23 14:30:00,160.12,160.27,159.95,160.14,53247.0,143.668,143.8025,143.5154,143.6859,53247.0
2018-07-23 15:00:00,160.14,160.26,160.07,160.17,45175.0,143.6859,143.7936,143.6231,143.7128,45175.0
2018-07-23 15:30:00,160.16,160.16,159.73,159.79,147975.0,143.7038,143.7038,143.318,143.3719,147975.0
2018-07-24 09:30:00,161.36,162.91,159.99,161.51,90783.0,144.7805,146.1713,143.5513,144.9151,90783.0
2018-07-24 10:00:00,161.65,162.4,161.07,162.28,90432.0,145.0408,145.7137,144.5203,145.606,90432.0
2018-07-24 10:30:00,162.34,163.49,162.34,162.73,112254.0,145.6599,146.6917,145.6599,146.0098,112254.0
2018-07-24 11:00:00,162.65,162.96,162.27,162.93,82642.0,145.938,146.2162,145.597,146.1892,82642.0
2018-07-24 11:30:00,162.96,162.97,161.91,162.27,29745.0,146.2162,146.2251,145.274,145.597,29745.0
2018-07-24 12:00:00,162.24,162.75,162.23,162.5,52231.0,145.5701,146.0277,145.5612,145.8034,52231.0
2018-07-24 12:30:00,162.49,162.65,162.2,162.42,20243.0,145.7944,145.938,145.5342,145.7316,20243.0
2018-07-24 13:00:00,162.38,162.57,162.1,162.13,27765.0,145.6957,145.8662,145.4445,145.4714,27765.0
2018-07-24 13:30:00,162.16,162.16,161.53,161.65,32136.0,145.4983,145.4983,144.9331,145.0408,32136.0
2018-07-24 14:00:00,161.62,161.66,161.09,161.2,37798.0,145.0138,145.0497,144.5383,144.637,37798.0
2018-07-24 14:30:00,161.18,161.57,160.96,161.57,36354.0,144.619,144.969,144.4216,144.969,36354.0
2018-07-24 15:00:00,161.54,161.88,161.39,161.75,34980.0,144.9421,145.2471,144.8075,145.1305,34980.0
2018-07-24 15:30:00,161.75,161.93,161.37,161.76,115802.0,145.1305,145.292,144.7895,145.1394,115802.0
2018-07-25 09:30:00,161.89,162.58,161.08,161.81,152395.0,145.2561,145.8752,144.5293,145.1843,152395.0
2018-07-25 10:00:00,161.86,162.07,161.17,161.19,59987.0,145.2292,145.4176,144.6101,144.628,59987.0
2018-07-25 10:30:00,161.33,161.67,160.79,160.97,67202.0,144.7536,145.0587,144.2691,144.4306,67202.0
2018-07-25 11:00:00,161.03,161.09,160.06,160.25,83396.0,144.4845,144.5383,143.6141,143.7846,83396.0
2018-07-25 11:30:00,160.22,161.55,160.05,161.55,83657.0,143.7577,144.951,143.6051,144.951,83657.0
2018-07-25 12:00:00,161.5,161.52,160.24,160.7,46686.0,144.9062,144.9241,143.7756,144.1884,46686.0
2018-07-25 12:30:00,160.67,161.07,160.65,160.82,23671.0,144.1614,144.5203,144.1435,144.296,23671.0
2018-07-25 13:00:00,160.87,161.08,160.72,160.72,29378.0,144.3409,144.5293,144.2063,144.2063,29378.0
2018-07-25 13:30:00,160.75,161.53,160.7,161.34,31022.0,144.2332,144.9331,144.1884,144.7626,31022.0
2018-07-25 14:00:00,161.33,161.81,161.29,161.5,64332.0,144.7536,145.1843,144.7177,144.9062,64332.0
2018-07-25 14:30:00,161.51,161.74,161.43,161.48,45853.0,144.9151,145.1215,144.8434,144.8882,45853.0
2018-07-25 15:00:00,161.51,161.57,161.24,161.32,52988.0,144.9151,144.969,144.6729,144.7447,52988.0
2018-07-25 15:30:00,161.33,163.49,161.15,163.17,197201.0,144.7536,146.6917,144.5921,146.4046,197201.0
2018-07-26 09:30:00,163.7,166.23,163.14,165.63,43231.0,146.8801,149.1502,146.3777,148.6118,43231.0
2018-07-26 10:00:00,165.67,165.84,164.53,165.0,55569.0,148.6477,148.8002,147.6248,148.0465,55569.0
2018-07-26 10:30:00,165.04,165.92,164.83,165.57,39666.0,148.0824,148.872,147.894,148.558,39666.0
2018-07-26 11:00:00,165.5,165.91,165.33,165.56,42373.0,148.4952,148.863,148.3426,148.549,42373.0
2018-07-26 11:30:00,165.6,165.9,165.39,165.9,22611.0,148.5849,148.8541,148.3965,148.8541,22611.0
2018-07-26 12:00:00,165.87,166.21,165.77,165.9,25244.0,148.8272,149.1322,148.7374,148.8541,25244.0
2018-07-26 12:30:00,165.9,165.9,165.53,165.55,26509.0,148.8541,148.8541,148.5221,148.54,26509.0
2018-07-26 13:00:00,165.54,166.1,165.38,165.97,32351.0,148.5311,149.0335,148.3875,148.9169,32351.0
2018-07-26 13:30:00,165.99,166.0,165.6,165.78,25935.0,148.9348,148.9438,148.5849,148.7464,25935.0
2018-07-26 14:00:00,165.81,166.14,165.77,166.02,19868.0,148.7733,149.0694,148.7374,148.9617,19868.0
2018-07-26 14:30:00,166.0,166.27,165.89,165.96,23841.0,148.9438,149.1861,148.8451,148.9079,23841.0
2018-07-26 15:00:00,165.99,165.99,165.44,165.53,53485.0,148.9348,148.9348,148.4413,148.5221,53485.0
2018-07-26 15:30:00,165.53,165.93,165.11,165.18,209792.0,148.5221,148.881,148.1452,148.208,209792.0
2018-07-27 09:30:00,165.52,165.66,163.74,163.95,88067.0,148.5131,148.6387,146.916,147.1044,88067.0
2018-07-27 10:00:00,164.02,165.13,163.85,164.94,54146.0,147.1672,148.1632,147.0147,147.9927,54146.0
2018-07-27 10:30:00,164.82,165.3,164.7,164.77,70813.0,147.885,148.3157,147.7774,147.8402,70813.0
2018-07-27 11:00:00,164.79,164.85,164.17,164.67,57813.0,147.8581,147.912,147.3018,147.7505,57813.0
2018-07-27 11:30:00,164.63,164.85,164.52,164.66,82614.0,147.7146,147.912,147.6159,147.7415,82614.0
2018-07-27 12:00:00,164.57,164.8,164.3,164.62,60833.0,147.6607,147.8671,147.4185,147.7056,60833.0
2018-07-27 12:30:00,164.57,164.6,164.18,164.2,17676.0,147.6607,147.6876,147.3108,147.3287,17676.0
2018-07-27 13:00:00,164.11,164.56,163.95,164.5,21855.0,147.248,147.6518,147.1044,147.5979,21855.0
2018-07-27 13:30:00,164.47,164.47,163.97,164.35,24006.0,147.571,147.571,147.1224,147.4633,24006.0
2018-07-27 14:00:00,164.34,164.51,163.94,164.13,33323.0,147.4544,147.6069,147.0955,147.2659,33323.0
2018-07-27 14:30:00,164.09,164.52,164.05,164.35,42110.0,147.23,147.6159,147.1942,147.4633,42110.0
2018-07-27 15:00:00,164.38,164.76,164.33,164.42,79494.0,147.4902,147.8312,147.4454,147.5261,79494.0
2018-07-27 15:30:00,164.4,164.76,163.83,164.43,323962.0,147.5082,147.8312,146.9968,147.5351,323962.0
2018-07-30 09:30:00,164.28,166.38,164.2,165.38,141354.0,147.4005,149.2848,147.3287,148.3875,141354.0
2018-07-30 10:00:00,165.36,165.96,164.62,165.96,74579.0,148.3696,148.9079,147.7056,148.9079,74579.0
2018-07-30 10:30:00,165.87,166.07,165.14,165.77,57346.0,148.8272,149.0066,148.1722,148.7374,57346.0
2018-07-30 11:00:00,165.79,165.83,165.09,165.35,34797.0,148.7554,148.7913,148.1273,148.3606,34797.0
2018-07-30 11:30:00,165.33,165.83,165.14,165.83,34206.0,148.3426,148.7913,148.1722,148.7913,34206.0
2018-07-30 12:00:00,165.78,165.88,165.24,165.33,37970.0,148.7464,148.8361,148.2619,148.3426,37970.0
2018-07-30 12:30:00,165.39,165.59,165.2,165.2,36990.0,148.3965,148.5759,148.226,148.226,36990.0
2018-07-30 13:00:00,165.17,165.28,164.6,165.24,27647.0,148.1991,148.2978,147.6876,148.2619,27647.0
2018-07-30 13:30:00,165.22,165.42,164.99,165.26,43225.0,148.2439,148.4234,148.0376,148.2798,43225.0
2018-07-30 14:00:00,165.22,165.28,164.93,165.02,86758.0,148.2439,148.2978,147.9837,148.0645,86758.0
2018-07-30 14:30:00,165.03,165.11,164.85,164.89,54600.0,148.0735,148.1452,147.912,147.9478,54600.0
2018-07-30 15:00:00,164.9,165.0,164.09,164.09,50468.0,147.9568,148.0465,147.23,147.23,50468.0
2018-07-30 15:30:00,164.06,164.26,163.24,163.5,146782.0,147.2031,147.3826,146.4674,146.7007,146782.0
2018-07-31 09:30:00,164.42,165.71,163.58,165.06,96699.0,147.5261,148.6836,146.7724,148.1004,96699.0
2018-07-31 10:00:00,165.06,166.63,164.97,166.21,64544.0,148.1004,149.5091,148.0196,149.1322,64544.0
2018-07-31 10:30:00,166.18,167.43,166.08,166.92,96537.0,149.1053,150.2269,149.0156,149.7693,96537.0
2018-07-31 11:00:00,167.04,167.38,166.71,167.38,40419.0,149.8769,150.182,149.5808,150.182,40419.0
2018-07-31 11:30:00,167.41,168.01,167.38,167.55,38363.0,150.2089,150.7473,150.182,150.3345,38363.0
2018-07-31 12:00:00,167.6,168.19,167.51,168.14,26655.0,150.3794,150.9088,150.2986,150.8639,26655.0
2018-07-31 12:30:00,168.12,168.77,168.06,168.69,44594.0,150.846,151.4292,150.7921,151.3574,44594.0
2018-07-31 13:00:00,168.71,169.05,168.6,169.01,53770.0,151.3753,151.6804,151.2767,151.6445,53770.0
2018-07-31 13:30:00,169.05,169.05,168.66,168.77,43100.0,151.6804,151.6804,151.3305,151.4292,43100.0
2018-07-31 14:00:00,168.76,168.96,168.35,168.4,49202.0,151.4202,151.5997,151.0523,151.0972,49202.0
2018-07-31 14:30:00,168.37,169.19,168.36,169.06,65042.0,151.0703,151.806,151.0613,151.6894,65042.0
2018-07-31 15:00:00,169.05,169.07,168.77,168.98,52557.0,151.6804,151.6984,151.4292,151.6176,52557.0
2018-07-31 15:30:00,168.98,169.31,168.79,169.05,203554.0,151.6176,151.9137,151.4471,151.6804,203554.0
2018-08-01 09:30:00,167.76,167.76,165.72,167.43,86139.0,150.523,150.523,148.6926,150.2269,86139.0
2018-08-01 10:00:00,167.33,167.99,167.03,167.33,42204.0,150.1371,150.7293,149.868,150.1371,42204.0
2018-08-01 10:30:00,167.21,167.82,167.13,167.75,138331.0,150.0295,150.5768,149.9577,150.514,138331.0
2018-08-01 11:00:00,167.82,167.94,166.84,167.17,96857.0,150.5768,150.6845,149.6975,149.9936,96857.0
2018-08-01 11:30:00,167.15,167.16,165.79,166.33,80101.0,149.9756,149.9846,148.7554,149.2399,80101.0
2018-08-01 12:00:00,166.39,166.39,165.47,165.72,77673.0,149.2937,149.2937,148.4683,148.6926,77673.0
2018-08-01 12:30:00,165.71,165.98,165.48,165.95,68250.0,148.6836,148.9259,148.4772,148.8989,68250.0
2018-08-01 13:00:00,165.94,166.24,165.46,165.64,79692.0,148.89,149.1591,148.4593,148.6208,79692.0
2018-08-01 13:30:00,165.62,165.98,165.13,165.54,71843.0,148.6028,148.9259,148.1632,148.5311,71843.0
2018-08-01 14:00:00,165.44,165.76,164.82,165.13,96157.0,148.4413,148.7285,147.885,148.1632,96157.0
2018-08-01 14:30:00,165.11,165.82,164.94,165.82,42563.0,148.1452,148.7823,147.9927,148.7823,42563.0
2018-08-01 15:00:00,165.83,165.85,165.05,165.49,58192.0,148.7913,148.8092,148.0914,148.4862,58192.0
2018-08-01 15:30:00,165.47,166.32,165.26,165.68,191204.0,148.4683,149.2309,148.2798,148.6567,191204.0
2018-08-02 09:30:00,158.4,171.97,157.32,170.05,334609.0,142.1247,154.3004,141.1557,152.5777,334609.0
2018-08-02 10:00:00,170.03,170.3,167.07,169.87,330922.0,152.5597,152.802,149.9039,152.4162,330922.0
2018-08-02 10:30:00,169.6,170.46,168.29,169.85,136470.0,152.1739,152.9455,150.9985,152.3982,136470.0
2018-08-02 11:00:00,169.84,171.38,168.33,169.12,90723.0,152.3892,153.771,151.0344,151.7432,90723.0
2018-08-02 11:30:00,169.18,170.05,168.1,168.78,188526.0,151.7971,152.5777,150.828,151.4382,188526.0
2018-08-02 12:00:00,168.79,171.7,168.69,171.43,119008.0,151.4471,154.0581,151.3574,153.8159,119008.0
2018-08-02 12:30:00,171.25,171.3,169.55,169.61,42678.0,153.6544,153.6992,152.129,152.1829,42678.0
2018-08-02 13:00:00,169.65,170.58,169.36,170.29,45631.0,152.2188,153.0532,151.9586,152.793,45631.0
2018-08-02 13:30:00,170.3,171.1,170.28,171.04,53300.0,152.802,153.5198,152.784,153.4659,53300.0
2018-08-02 14:00:00,171.06,171.97,170.94,171.86,85854.0,153.4839,154.3004,153.3762,154.2017,85854.0
2018-08-02 14:30:00,171.83,172.6,171.76,172.43,116079.0,154.1748,154.8657,154.112,154.7131,116079.0
2018-08-02 15:00:00,172.42,172.42,170.82,171.21,130167.0,154.7042,154.7042,153.2685,153.6185,130167.0
2018-08-02 15:30:00,171.17,171.83,171.11,171.55,264987.0,153.5826,154.1748,153.5288,153.9235,264987.0
2018-08-03 09:30:00,172.03,172.46,171.03,171.38,81212.0,154.3542,154.74,153.457,153.771,81212.0
2018-08-03 10:00:00,171.3,172.03,170.79,171.91,91573.0,153.6992,154.3542,153.2416,154.2466,91573.0
2018-08-03 10:30:00,171.9,172.24,170.63,170.85,88122.0,154.2376,154.5426,153.0981,153.2955,88122.0
2018-08-03 11:00:00,170.87,171.78,170.87,171.3,83916.0,153.3134,154.1299,153.3134,153.6992,83916.0
2018-08-03 11:30:00,171.32,171.97,171.32,171.6,55679.0,153.7172,154.3004,153.7172,153.9684,55679.0
2018-08-03 12:00:00,171.63,172.33,171.57,172.3,52778.0,153.9953,154.6234,153.9415,154.5965,52778.0
2018-08-03 12:30:00,172.29,172.38,171.69,171.69,68391.0,154.5875,154.6683,154.0492,154.0492,68391.0
2018-08-03 13:00:00,171.65,172.26,171.62,172.26,50892.0,154.0133,154.5606,153.9864,154.5606,50892.0
2018-08-03 13:30:00,172.27,172.35,172.04,172.23,29728.0,154.5696,154.6413,154.3632,154.5337,29728.0
2018-08-03 14:00:00,172.24,172.24,171.88,172.02,52032.0,154.5426,154.5426,154.2196,154.3453,52032.0
2018-08-03 14:30:00,172.03,172.18,171.6,171.87,36118.0,154.3542,154.4888,153.9684,154.2107,36118.0
2018-08-03 15:00:00,171.87,172.5,171.8,172.39,50161.0,154.2107,154.7759,154.1479,154.6772,50161.0
2018-08-03 15:30:00,172.35,172.58,172.32,172.5,209261.0,154.6413,154.8477,154.6144,154.7759,209261.0
2018-08-06 09:30:00,174.51,175.0,173.19,173.27,84013.0,156.5794,157.0191,155.395,155.4668,84013.0
2018-08-06 10:00:00,173.3,173.47,172.0,172.24,93108.0,155.4937,155.6463,154.3273,154.5426,93108.0
2018-08-06 10:30:00,172.24,173.81,172.24,173.77,50854.0,154.5426,155.9513,154.5426,155.9154,50854.0
2018-08-06 11:00:00,173.77,174.48,173.7,174.41,48579.0,155.9154,156.5525,155.8526,156.4897,48579.0
2018-08-06 11:30:00,174.33,174.7,174.12,174.55,62331.0,156.4179,156.7499,156.2295,156.6153,62331.0
2018-08-06 12:00:00,174.57,175.32,174.47,175.01,38123.0,156.6332,157.3062,156.5435,157.028,38123.0
2018-08-06 12:30:00,175.01,175.37,174.86,175.2,55026.0,157.028,157.351,156.8934,157.1985,55026.0
2018-08-06 13:00:00,175.18,175.77,175.1,175.34,80275.0,157.1806,157.7099,157.1088,157.3241,80275.0
2018-08-06 13:30:00,175.36,175.38,174.82,174.94,32995.0,157.3421,157.36,156.8576,156.9652,32995.0
2018-08-06 14:00:00,174.96,175.26,174.47,174.51,81422.0,156.9832,157.2523,156.5435,156.5794,81422.0
2018-08-06 14:30:00,174.55,174.69,173.95,174.24,179309.0,156.6153,156.7409,156.0769,156.3372,179309.0
2018-08-06 15:00:00,174.27,174.4,173.9,174.39,110911.0,156.3641,156.4807,156.0321,156.4717,110911.0
2018-08-06 15:30:00,174.39,174.47,174.13,174.29,256916.0,156.4717,156.5435,156.2385,156.382,256916.0
2018-08-07 09:30:00,175.0,175.75,174.62,175.06,112292.0,157.0191,157.692,156.6781,157.0729,112292.0
2018-08-07 10:00:00,175.06,175.35,174.87,174.89,111508.0,157.0729,157.3331,156.9024,156.9204,111508.0
2018-08-07 10:30:00,174.9,175.07,174.64,174.71,63085.0,156.9293,157.0819,156.6961,156.7589,63085.0
2018-08-07 11:00:00,174.76,174.85,174.51,174.66,63333.0,156.8037,156.8845,156.5794,156.714,63333.0
2018-08-07 11:30:00,174.65,174.7,174.32,174.62,40561.0,156.705,156.7499,156.4089,156.6781,40561.0
2018-08-07 12:00:00,174.64,174.93,174.45,174.51,54549.0,156.6961,156.9563,156.5256,156.5794,54549.0
2018-08-07 12:30:00,174.49,174.81,174.44,174.67,28135.0,156.5615,156.8486,156.5166,156.723,28135.0
2018-08-07 13:00:00,174.72,174.72,174.37,174.46,33424.0,156.7678,156.7678,156.4538,156.5345,33424.0
2018-08-07 13:30:00,174.46,174.53,174.3,174.52,42180.0,156.5345,156.5974,156.391,156.5884,42180.0
2018-08-07 14:00:00,174.5,174.57,174.33,174.48,32655.0,156.5704,156.6332,156.4179,156.5525,32655.0
2018-08-07 14:30:00,174.45,174.57,174.31,174.36,48660.0,156.5256,156.6332,156.4,156.4448,48660.0
2018-08-07 15:00:00,174.34,174.44,174.22,174.25,46542.0,156.4269,156.5166,156.3192,156.3461,46542.0
2018-08-07 15:30:00,174.25,174.4,174.07,174.09,219966.0,156.3461,156.4807,156.1846,156.2026,219966.0
2018-08-08 09:30:00,173.95,174.11,172.78,173.19,117144.0,156.0769,156.2205,155.0272,155.395,117144.0
2018-08-08 10:00:00,173.27,173.3,172.71,173.12,30194.0,155.4668,155.4937,154.9644,155.3322,30194.0
2018-08-08 10:30:00,173.11,173.14,171.82,172.74,54616.0,155.3233,155.3502,154.1658,154.9913,54616.0
2018-08-08 11:00:00,172.81,172.81,172.46,172.73,23089.0,155.0541,155.0541,154.74,154.9823,23089.0
2018-08-08 11:30:00,172.75,172.88,172.57,172.8,24246.0,155.0002,155.1169,154.8387,155.0451,24246.0
2018-08-08 12:00:00,172.88,172.94,172.49,172.53,18361.0,155.1169,155.1707,154.767,154.8029,18361.0
2018-08-08 12:30:00,172.61,172.97,172.53,172.72,12262.0,154.8746,155.1976,154.8029,154.9733,12262.0
2018-08-08 13:00:00,172.76,173.1,172.65,172.84,20648.0,155.0092,155.3143,154.9105,155.081,20648.0
2018-08-08 13:30:00,172.86,172.92,172.63,172.76,21341.0,155.0989,155.1528,154.8926,155.0092,21341.0
2018-08-08 14:00:00,172.78,172.91,172.66,172.72,43111.0,155.0272,155.1438,154.9195,154.9733,43111.0
2018-08-08 14:30:00,172.78,172.8,172.57,172.69,25493.0,155.0272,155.0451,154.8387,154.9464,25493.0
2018-08-08 15:00:00,172.69,172.74,172.59,172.74,31750.0,154.9464,154.9913,154.8567,154.9913,31750.0
2018-08-08 15:30:00,172.73,172.95,172.6,172.77,130428.0,154.9823,155.1797,154.8657,155.0182,130428.0
2018-08-09 09:30:00,172.56,173.74,172.38,173.73,77060.0,154.8298,155.8885,154.6683,155.8796,77060.0
2018-08-09 10:00:00,173.64,173.67,172.87,172.93,24154.0,155.7988,155.8257,155.1079,155.1618,24154.0
2018-08-09 10:30:00,172.97,173.07,172.47,172.56,55335.0,155.1976,155.2874,154.749,154.8298,55335.0
2018-08-09 11:00:00,172.6,172.61,171.66,171.88,21183.0,154.8657,154.8746,154.0222,154.2196,21183.0
2018-08-09 11:30:00,171.88,172.0,171.13,171.55,64622.0,154.2196,154.3273,153.5467,153.9235,64622.0
2018-08-09 12:00:00,171.54,171.76,171.37,171.43,20379.0,153.9146,154.112,153.762,153.8159,20379.0
2018-08-09 12:30:00,171.4,171.77,171.4,171.6,37771.0,153.789,154.1209,153.789,153.9684,37771.0
2018-08-09 13:00:00,171.59,171.61,171.31,171.41,8016.0,153.9594,153.9774,153.7082,153.7979,8016.0
2018-08-09 13:30:00,171.45,171.74,171.4,171.52,70725.0,153.8338,154.094,153.789,153.8966,70725.0
2018-08-09 14:00:00,171.49,171.59,170.97,171.18,46438.0,153.8697,153.9594,153.4031,153.5916,46438.0
2018-08-09 14:30:00,171.2,171.5,171.2,171.25,64933.0,153.6095,153.8787,153.6095,153.6544,64933.0
2018-08-09 15:00:00,171.25,171.28,171.05,171.22,62069.0,153.6544,153.6813,153.4749,153.6275,62069.0
2018-08-09 15:30:00,171.23,171.54,170.88,170.96,247124.0,153.6364,153.9146,153.3224,153.3942,247124.0
2018-08-10 09:30:00,170.05,170.05,167.93,168.16,64156.0,152.5777,152.5777,150.6755,150.8819,64156.0
2018-08-10 10:00:00,168.0,168.7,167.61,168.17,60723.0,150.7383,151.3664,150.3884,150.8908,60723.0
2018-08-10 10:30:00,168.23,168.85,168.17,168.74,101602.0,150.9447,151.501,150.8908,151.4023,101602.0
2018-08-10 11:00:00,168.76,169.04,168.21,168.69,29956.0,151.4202,151.6714,150.9267,151.3574,29956.0
2018-08-10 11:30:00,168.66,169.13,168.51,168.75,14478.0,151.3305,151.7522,151.1959,151.4112,14478.0
2018-08-10 12:00:00,168.75,168.76,168.43,168.71,21023.0,151.4112,151.4202,151.1241,151.3753,21023.0
2018-08-10 12:30:00,168.72,168.91,168.52,168.66,20149.0,151.3843,151.5548,151.2049,151.3305,20149.0
2018-08-10 13:00:00,168.6,168.69,168.26,168.31,24288.0,151.2767,151.3574,150.9716,151.0164,24288.0
2018-08-10 13:30:00,168.31,168.34,167.96,168.13,27069.0,151.0164,151.0434,150.7024,150.8549,27069.0
2018-08-10 14:00:00,168.13,168.55,167.98,167.98,26363.0,150.8549,151.2318,150.7204,150.7204,26363.0
2018-08-10 14:30:00,168.02,168.5,167.97,168.24,36256.0,150.7562,151.1869,150.7114,150.9536,36256.0
2018-08-10 15:00:00,168.18,168.52,167.8,168.2,42628.0,150.8998,151.2049,150.5588,150.9178,42628.0
2018-08-10 15:30:00,168.24,168.32,167.69,168.0,168646.0,150.9536,151.0254,150.4602,150.7383,168646.0
2018-08-13 09:30:00,168.02,169.17,167.46,168.15,79249.0,150.7562,151.7881,150.2538,150.8729,79249.0
2018-08-13 10:00:00,168.13,168.38,167.57,167.65,26808.0,150.8549,151.0793,150.3525,150.4243,26808.0
2018-08-13 10:30:00,167.61,167.94,167.28,167.47,41186.0,150.3884,150.6845,150.0923,150.2628,41186.0
2018-08-13 11:00:00,167.5,167.76,166.9,167.21,31239.0,150.2897,150.523,149.7513,150.0295,31239.0
2018-08-13 11:30:00,167.27,167.51,166.97,167.1,35719.0,150.0833,150.2986,149.8141,149.9308,35719.0
2018-08-13 12:00:00,167.0,167.14,166.47,166.64,26692.0,149.841,149.9667,149.3655,149.518,26692.0
2018-08-13 12:30:00,166.61,166.82,166.41,166.43,25584.0,149.4911,149.6795,149.3117,149.3296,25584.0
2018-08-13 13:00:00,166.44,167.01,166.25,166.96,36143.0,149.3386,149.85,149.1681,149.8052,36143.0
2018-08-13 13:30:00,167.03,167.25,166.77,167.17,40805.0,149.868,150.0654,149.6347,149.9936,40805.0
2018-08-13 14:00:00,167.15,167.65,167.13,167.49,25089.0,149.9756,150.4243,149.9577,150.2807,25089.0
2018-08-13 14:30:00,167.54,167.59,166.89,167.18,26046.0,150.3256,150.3704,149.7424,150.0026,26046.0
2018-08-13 15:00:00,167.15,167.31,166.96,167.15,52165.0,149.9756,150.1192,149.8052,149.9756,52165.0
2018-08-13 15:30:00,167.16,167.28,166.85,167.28,259555.0,149.9846,150.0923,149.7065,150.0923,259555.0
2018-08-14 09:30:00,166.77,167.52,166.56,166.79,97632.0,149.6347,150.3076,149.4463,149.6526,97632.0
2018-08-14 10:00:00,166.85,167.09,166.33,166.91,50130.0,149.7065,149.9218,149.2399,149.7603,50130.0
2018-08-14 10:30:00,166.91,167.24,166.54,166.73,49328.0,149.7603,150.0564,149.4283,149.5988,49328.0
2018-08-14 11:00:00,166.76,167.79,166.73,167.55,33414.0,149.6257,150.5499,149.5988,150.3345,33414.0
2018-08-14 11:30:00,167.53,167.63,167.03,167.04,38176.0,150.3166,150.4063,149.868,149.8769,38176.0
2018-08-14 12:00:00,167.05,167.55,167.04,167.42,31452.0,149.8859,150.3345,149.8769,150.2179,31452.0
2018-08-14 12:30:00,167.53,167.62,167.09,167.09,13739.0,150.3166,150.3973,149.9218,149.9218,13739.0
2018-08-14 13:00:00,167.09,167.28,166.77,166.85,23420.0,149.9218,150.0923,149.6347,149.7065,23420.0
2018-08-14 13:30:00,166.86,167.05,166.54,167.04,38046.0,149.7154,149.8859,149.4283,149.8769,38046.0
2018-08-14 14:00:00,167.11,167.18,166.82,166.99,20048.0,149.9397,150.0026,149.6795,149.8321,20048.0
2018-08-14 14:30:00,166.97,166.99,166.79,166.81,24725.0,149.8141,149.8321,149.6526,149.6706,24725.0
2018-08-14 15:00:00,166.81,167.21,166.8,166.91,20671.0,149.6706,150.0295,149.6616,149.7603,20671.0
2018-08-14 15:30:00,166.92,167.0,166.11,166.21,205459.0,149.7693,149.841,149.0425,149.1322,205459.0
2018-08-15 09:30:00,165.05,166.19,164.06,164.68,62116.0,148.0914,149.1143,147.2031,147.7594,62116.0
2018-08-15 10:00:00,164.55,164.7,163.96,164.27,71455.0,147.6428,147.7774,147.1134,147.3916,71455.0
2018-08-15 10:30:00,164.2,164.51,163.7,163.86,62920.0,147.3287,147.6069,146.8801,147.0237,62920.0
2018-08-15 11:00:00,163.81,165.12,163.71,165.03,68524.0,146.9788,148.1542,146.8891,148.0735,68524.0
2018-08-15 11:30:00,165.07,165.78,164.87,165.0,41441.0,148.1094,148.7464,147.9299,148.0465,41441.0
2018-08-15 12:00:00,165.08,165.62,165.04,165.47,34690.0,148.1183,148.6028,148.0824,148.4683,34690.0
2018-08-15 12:30:00,165.48,166.23,165.48,166.22,24141.0,148.4772,149.1502,148.4772,149.1412,24141.0
2018-08-15 13:00:00,166.19,166.67,166.13,166.3,42485.0,149.1143,149.545,149.0604,149.213,42485.0
2018-08-15 13:30:00,166.22,166.36,165.88,166.31,26401.0,149.1412,149.2668,148.8361,149.2219,26401.0
2018-08-15 14:00:00,166.29,166.29,165.77,165.86,19770.0,149.204,149.204,148.7374,148.8182,19770.0
2018-08-15 14:30:00,165.83,166.23,165.59,166.23,25896.0,148.7913,149.1502,148.5759,149.1502,25896.0
2018-08-15 15:00:00,166.31,166.77,166.29,166.46,36510.0,149.2219,149.6347,149.204,149.3565,36510.0
2018-08-15 15:30:00,166.45,166.91,166.37,166.49,108895.0,149.3476,149.7603,149.2758,149.3834,108895.0
2018-08-16 09:30:00,167.31,168.44,167.1,167.34,74388.0,150.1192,151.1331,149.9308,150.1461,74388.0
2018-08-16 10:00:00,167.38,167.95,167.3,167.71,44904.0,150.182,150.6934,150.1102,150.4781,44904.0
2018-08-16 10:30:00,167.71,168.14,167.57,167.81,31834.0,150.4781,150.8639,150.3525,150.5678,31834.0
2018-08-16 11:00:00,167.85,168.28,167.84,168.28,18843.0,150.6037,150.9895,150.5947,150.9895,18843.0
2018-08-16 11:30:00,168.3,168.5,167.96,168.13,21720.0,151.0075,151.1869,150.7024,150.8549,21720.0
2018-08-16 12:00:00,168.18,168.9,168.09,168.4,76991.0,150.8998,151.5458,150.8191,151.0972,76991.0
2018-08-16 12:30:00,168.38,168.48,168.05,168.33,39710.0,151.0793,151.169,150.7832,151.0344,39710.0
2018-08-16 13:00:00,168.33,168.62,168.29,168.59,20748.0,151.0344,151.2946,150.9985,151.2677,20748.0
2018-08-16 13:30:00,168.57,168.74,168.35,168.55,19949.0,151.2497,151.4023,151.0523,151.2318,19949.0
2018-08-16 14:00:00,168.53,168.85,168.34,168.34,25064.0,151.2138,151.501,151.0434,151.0434,25064.0
2018-08-16 14:30:00,168.26,168.48,168.1,168.18,26563.0,150.9716,151.169,150.828,150.8998,26563.0
2018-08-16 15:00:00,168.14,168.46,168.14,168.43,25874.0,150.8639,151.151,150.8639,151.1241,25874.0
2018-08-16 15:30:00,168.4,168.53,168.03,168.25,108453.0,151.0972,151.2138,150.7652,150.9626,108453.0
2018-08-17 09:30:00,168.36,169.04,167.8,168.91,41855.0,151.0613,151.6714,150.5588,151.5548,41855.0
2018-08-17 10:00:00,168.97,168.97,168.19,168.34,67464.0,151.6086,151.6086,150.9088,151.0434,67464.0
2018-08-17 10:30:00,168.33,168.64,168.17,168.31,42082.0,151.0344,151.3125,150.8908,151.0164,42082.0
2018-08-17 11:00:00,168.34,169.03,168.22,169.03,22440.0,151.0434,151.6625,150.9357,151.6625,22440.0
2018-08-17 11:30:00,169.05,169.3,168.56,168.68,47015.0,151.6804,151.9047,151.2408,151.3484,47015.0
2018-08-17 12:00:00,168.72,168.78,168.48,168.48,16090.0,151.3843,151.4382,151.169,151.169,16090.0
2018-08-17 12:30:00,168.48,168.73,168.27,168.54,15801.0,151.169,151.3933,150.9806,151.2228,15801.0
2018-08-17 13:00:00,168.52,168.59,168.22,168.27,18940.0,151.2049,151.2677,150.9357,150.9806,18940.0
2018-08-17 13:30:00,168.22,168.47,168.16,168.39,16445.0,150.9357,151.16,150.8819,151.0882,16445.0
2018-08-17 14:00:00,168.4,168.95,168.4,168.84,59272.0,151.0972,151.5907,151.0972,151.492,59272.0
2018-08-17 14:30:00,168.81,169.45,168.58,169.38,28669.0,151.4651,152.0393,151.2587,151.9765,28669.0
2018-08-17 15:00:00,169.48,169.48,169.04,169.18,65709.0,152.0662,152.0662,151.6714,151.7971,65709.0
2018-08-17 15:30:00,169.22,169.67,169.12,169.56,97765.0,151.8329,152.2367,151.7432,152.138,97765.0
2018-08-20 09:30:00,169.54,171.05,169.08,170.77,72059.0,152.1201,153.4749,151.7073,153.2237,72059.0
2018-08-20 10:00:00,170.8,171.24,170.44,170.85,35789.0,153.2506,153.6454,152.9276,153.2955,35789.0
2018-08-20 10:30:00,170.85,170.89,169.66,169.85,33718.0,153.2955,153.3314,152.2277,152.3982,33718.0
2018-08-20 11:00:00,169.99,170.38,169.71,170.34,39357.0,152.5238,152.8738,152.2726,152.8379,39357.0
2018-08-20 11:30:00,170.27,170.38,169.92,169.97,58731.0,152.7751,152.8738,152.461,152.5059,58731.0
2018-08-20 12:00:00,169.92,170.15,169.88,170.05,17915.0,152.461,152.6674,152.4251,152.5777,17915.0
2018-08-20 12:30:00,170.0,170.59,169.94,170.59,24707.0,152.5328,153.0622,152.479,153.0622,24707.0
2018-08-20 13:00:00,170.59,170.77,170.47,170.7,18953.0,153.0622,153.2237,152.9545,153.1609,18953.0
2018-08-20 13:30:00,170.67,170.68,170.39,170.5,26175.0,153.134,153.1429,152.8827,152.9814,26175.0
2018-08-20 14:00:00,170.5,170.94,170.48,170.76,19195.0,152.9814,153.3762,152.9635,153.2147,19195.0
2018-08-20 14:30:00,170.77,170.77,170.23,170.3,21010.0,153.2237,153.2237,152.7392,152.802,21010.0
2018-08-20 15:00:00,170.3,170.36,170.11,170.15,43092.0,152.802,152.8558,152.6315,152.6674,43092.0
2018-08-20 15:30:00,170.12,170.51,170.05,170.09,87724.0,152.6405,152.9904,152.5777,152.6136,87724.0
2018-08-21 09:30:00,170.45,171.64,170.18,171.37,28026.0,152.9366,154.0043,152.6943,153.762,28026.0
2018-08-21 10:00:00,171.39,171.49,170.83,170.94,30918.0,153.78,153.8697,153.2775,153.3762,30918.0
2018-08-21 10:30:00,170.88,171.33,170.86,171.25,50251.0,153.3224,153.7261,153.3044,153.6544,50251.0
2018-08-21 11:00:00,171.29,171.6,171.03,171.14,32378.0,153.6903,153.9684,153.457,153.5557,32378.0
2018-08-21 11:30:00,171.18,171.63,171.11,171.6,30721.0,153.5916,153.9953,153.5288,153.9684,30721.0
2018-08-21 12:00:00,171.6,171.8,171.51,171.69,21983.0,153.9684,154.1479,153.8877,154.0492,21983.0
2018-08-21 12:30:00,171.69,172.27,171.54,172.16,37347.0,154.0492,154.5696,153.9146,154.4709,37347.0
2018-08-21 13:00:00,172.18,172.54,172.18,172.34,37356.0,154.4888,154.8118,154.4888,154.6324,37356.0
2018-08-21 13:30:00,172.34,172.41,171.92,172.17,32792.0,154.6324,154.6952,154.2555,154.4798,32792.0
2018-08-21 14:00:00,172.17,172.24,171.99,172.22,38599.0,154.4798,154.5426,154.3183,154.5247,38599.0
2018-08-21 14:30:00,172.2,172.39,172.05,172.38,30953.0,154.5068,154.6772,154.3722,154.6683,30953.0
2018-08-21 15:00:00,172.41,172.59,172.33,172.44,27464.0,154.6952,154.8567,154.6234,154.7221,27464.0
2018-08-21 15:30:00,172.45,172.45,171.95,172.08,131139.0,154.7311,154.7311,154.2824,154.3991,131139.0
2018-08-22 09:30:00,171.74,171.79,170.3,170.94,31488.0,154.094,154.1389,152.802,153.3762,31488.0
2018-08-22 10:00:00,170.98,171.73,170.98,171.3,43862.0,153.4121,154.085,153.4121,153.6992,43862.0
2018-08-22 10:30:00,171.3,172.03,171.14,171.91,40199.0,153.6992,154.3542,153.5557,154.2466,40199.0
2018-08-22 11:00:00,171.91,171.93,171.56,171.93,16216.0,154.2466,154.2645,153.9325,154.2645,16216.0
2018-08-22 11:30:00,171.97,171.98,171.26,171.47,39589.0,154.3004,154.3094,153.6633,153.8518,39589.0
2018-08-22 12:00:00,171.43,171.56,170.92,170.93,27011.0,153.8159,153.9325,153.3583,153.3672,27011.0
2018-08-22 12:30:00,170.98,171.0,170.68,170.82,20804.0,153.4121,153.4301,153.1429,153.2685,20804.0
2018-08-22 13:00:00,170.84,170.9,170.69,170.81,14117.0,153.2865,153.3403,153.1519,153.2596,14117.0
2018-08-22 13:30:00,170.8,170.86,170.67,170.81,18996.0,153.2506,153.3044,153.134,153.2596,18996.0
2018-08-22 14:00:00,170.8,170.97,170.55,170.72,32230.0,153.2506,153.4031,153.0263,153.1788,32230.0
2018-08-22 14:30:00,170.73,170.91,170.69,170.86,23270.0,153.1878,153.3493,153.1519,153.3044,23270.0
2018-08-22 15:00:00,170.86,171.09,170.73,170.94,34069.0,153.3044,153.5108,153.1878,153.3762,34069.0
2018-08-22 15:30:00,170.98,171.03,170.67,170.69,99983.0,153.4121,153.457,153.134,153.1519,99983.0
2018-08-23 09:30:00,170.55,170.55,169.15,169.25,31205.0,153.0263,153.0263,151.7701,151.8599,31205.0
2018-08-23 10:00:00,169.33,169.81,169.33,169.81,18211.0,151.9316,152.3623,151.9316,152.3623,18211.0
2018-08-23 10:30:00,169.82,169.97,168.98,169.22,36415.0,152.3713,152.5059,151.6176,151.8329,36415.0
2018-08-23 11:00:00,169.25,169.37,168.86,169.29,27802.0,151.8599,151.9675,151.5099,151.8958,27802.0
2018-08-23 11:30:00,169.22,169.34,168.7,168.74,58273.0,151.8329,151.9406,151.3664,151.4023,58273.0
2018-08-23 12:00:00,168.74,169.49,168.7,169.27,20432.0,151.4023,152.0752,151.3664,151.8778,20432.0
2018-08-23 12:30:00,169.23,169.36,168.93,169.02,18438.0,151.8419,151.9586,151.5727,151.6535,18438.0
2018-08-23 13:00:00,169.06,169.1,168.75,169.03,15857.0,151.6894,151.7253,151.4112,151.6625,15857.0
2018-08-23 13:30:00,169.02,169.08,168.81,168.96,15743.0,151.6535,151.7073,151.4651,151.5997,15743.0
2018-08-23 14:00:00,168.98,169.21,168.97,169.18,12734.0,151.6176,151.824,151.6086,151.7971,12734.0
2018-08-23 14:30:00,169.18,169.24,168.8,168.98,33025.0,151.7971,151.8509,151.4561,151.6176,33025.0
2018-08-23 15:00:00,168.96,169.19,168.68,168.97,59106.0,151.5997,151.806,151.3484,151.6086,59106.0
2018-08-23 15:30:00,168.95,169.14,168.73,169.09,86208.0,151.5907,151.7612,151.3933,151.7163,86208.0
2018-08-24 09:30:00,169.73,169.86,168.65,169.56,33146.0,152.2905,152.4072,151.3215,152.138,33146.0
2018-08-24 10:00:00,169.57,170.43,169.36,170.23,29792.0,152.147,152.9186,151.9586,152.7392,29792.0
2018-08-24 10:30:00,170.17,170.73,170.12,170.53,28947.0,152.6853,153.1878,152.6405,153.0083,28947.0
2018-08-24 11:00:00,170.53,171.1,170.35,170.84,40486.0,153.0083,153.5198,152.8468,153.2865,40486.0
2018-08-24 11:30:00,170.85,171.18,170.75,171.12,17044.0,153.2955,153.5916,153.2057,153.5377,17044.0
2018-08-24 12:00:00,171.16,171.24,171.02,171.19,14282.0,153.5736,153.6454,153.448,153.6005,14282.0
2018-08-24 12:30:00,171.22,171.22,171.01,171.19,9737.0,153.6275,153.6275,153.439,153.6005,9737.0
2018-08-24 13:00:00,171.22,171.33,171.1,171.19,12739.0,153.6275,153.7261,153.5198,153.6005,12739.0
2018-08-24 13:30:00,171.17,171.45,171.1,171.4,32292.0,153.5826,153.8338,153.5198,153.789,32292.0
2018-08-24 14:00:00,171.36,171.69,171.26,171.47,30023.0,153.7531,154.0492,153.6633,153.8518,30023.0
2018-08-24 14:30:00,171.45,171.68,171.4,171.47,24476.0,153.8338,154.0402,153.789,153.8518,24476.0
2018-08-24 15:00:00,171.44,171.61,171.39,171.45,42364.0,153.8248,153.9774,153.78,153.8338,42364.0
2018-08-24 15:30:00,171.45,171.72,171.41,171.56,137294.0,153.8338,154.0761,153.7979,153.9325,137294.0
2018-08-27 09:30:00,171.84,175.09,171.71,174.62,70906.0,154.8546,157.7834,154.7375,157.3599,70906.0
2018-08-27 10:00:00,174.58,174.97,173.97,174.19,57488.0,157.3238,157.6753,156.7741,156.9724,57488.0
2018-08-27 10:30:00,174.1,174.16,173.35,173.93,38684.0,156.8913,156.9453,156.2154,156.7381,38684.0
2018-08-27 11:00:00,173.97,174.07,173.51,173.98,41166.0,156.7741,156.8642,156.3596,156.7831,41166.0
2018-08-27 11:30:00,173.96,174.6,173.67,174.54,38134.0,156.7651,157.3418,156.5038,157.2878,38134.0
2018-08-27 12:00:00,174.5,174.52,174.08,174.45,30029.0,157.2517,157.2697,156.8732,157.2067,30029.0
2018-08-27 12:30:00,174.46,174.68,174.39,174.6,25921.0,157.2157,157.4139,157.1526,157.3418,25921.0
2018-08-27 13:00:00,174.57,174.88,174.47,174.76,51843.0,157.3148,157.5942,157.2247,157.486,51843.0
2018-08-27 13:30:00,174.73,174.83,174.26,174.55,21307.0,157.459,157.5491,157.0354,157.2968,21307.0
2018-08-27 14:00:00,174.54,174.62,174.42,174.61,20344.0,157.2878,157.3599,157.1796,157.3509,20344.0
2018-08-27 14:30:00,174.62,174.74,174.51,174.55,29409.0,157.3599,157.468,157.2607,157.2968,29409.0
2018-08-27 15:00:00,174.57,174.68,174.17,174.58,36496.0,157.3148,157.4139,156.9543,157.3238,36496.0
2018-08-27 15:30:00,174.55,174.93,174.51,174.7,208541.0,157.2968,157.6392,157.2607,157.432,208541.0
2018-08-28 09:30:00,175.52,175.77,174.47,175.48,80292.0,158.1709,158.3962,157.2247,158.1349,80292.0
2018-08-28 10:00:00,175.39,175.88,174.9,175.16,41929.0,158.0538,158.4953,157.6122,157.8465,41929.0
2018-08-28 10:30:00,175.15,175.54,174.98,175.4,39480.0,157.8375,158.1889,157.6843,158.0628,39480.0
2018-08-28 11:00:00,175.47,175.98,175.15,175.69,41570.0,158.1258,158.5854,157.8375,158.3241,41570.0
2018-08-28 11:30:00,175.65,175.71,174.59,174.64,24918.0,158.2881,158.3421,157.3328,157.3779,24918.0
2018-08-28 12:00:00,174.62,175.08,174.59,174.81,26461.0,157.3599,157.7744,157.3328,157.5311,26461.0
2018-08-28 12:30:00,174.86,174.99,174.81,174.9,15875.0,157.5761,157.6933,157.5311,157.6122,15875.0
2018-08-28 13:00:00,174.87,175.02,174.59,174.69,25115.0,157.5852,157.7203,157.3328,157.4229,25115.0
2018-08-28 13:30:00,174.71,175.02,174.63,174.91,16412.0,157.441,157.7203,157.3689,157.6212,16412.0
2018-08-28 14:00:00,174.9,175.34,174.81,175.34,25489.0,157.6122,158.0087,157.5311,158.0087,25489.0
2018-08-28 14:30:00,175.34,175.58,175.2,175.27,34074.0,158.0087,158.225,157.8825,157.9456,34074.0
2018-08-28 15:00:00,175.3,175.35,175.02,175.22,35009.0,157.9726,158.0177,157.7203,157.9006,35009.0
2018-08-28 15:30:00,175.23,175.34,174.96,175.14,104012.0,157.9096,158.0087,157.6663,157.8285,104012.0
2018-08-29 09:30:00,175.39,175.39,173.99,174.29,37633.0,158.0538,158.0538,156.7921,157.0625,37633.0
2018-08-29 10:00:00,174.25,174.82,174.06,174.59,38056.0,157.0264,157.5401,156.8552,157.3328,38056.0
2018-08-29 10:30:00,174.59,174.65,174.28,174.64,35914.0,157.3328,157.3869,157.0535,157.3779,35914.0
2018-08-29 11:00:00,174.68,175.27,174.57,175.27,26622.0,157.4139,157.9456,157.3148,157.9456,26622.0
2018-08-29 11:30:00,175.27,175.57,175.18,175.34,17952.0,157.9456,158.216,157.8645,158.0087,17952.0
2018-08-29 12:00:00,175.49,175.77,175.36,175.56,17473.0,158.1439,158.3962,158.0267,158.2069,17473.0
2018-08-29 12:30:00,175.54,175.64,175.42,175.52,9388.0,158.1889,158.279,158.0808,158.1709,9388.0
2018-08-29 13:00:00,175.52,175.65,175.29,175.37,22054.0,158.1709,158.2881,157.9636,158.0357,22054.0
2018-08-29 13:30:00,175.34,175.49,175.18,175.33,18089.0,158.0087,158.1439,157.8645,157.9997,18089.0
2018-08-29 14:00:00,175.35,175.56,175.26,175.53,12046.0,158.0177,158.2069,157.9366,158.1799,12046.0
2018-08-29 14:30:00,175.56,175.68,175.51,175.63,16498.0,158.2069,158.3151,158.1619,158.27,16498.0
2018-08-29 15:00:00,175.58,175.78,175.45,175.77,18557.0,158.225,158.4052,158.1078,158.3962,18557.0
2018-08-29 15:30:00,175.79,175.92,175.67,175.82,91221.0,158.4142,158.5314,158.3061,158.4412,91221.0
2018-08-30 09:30:00,175.98,175.98,174.93,174.94,38182.0,158.5854,158.5854,157.6392,157.6482,38182.0
2018-08-30 10:00:00,174.95,175.35,174.53,175.23,79761.0,157.6572,158.0177,157.2788,157.9096,79761.0
2018-08-30 10:30:00,175.3,175.51,175.0,175.37,30384.0,157.9726,158.1619,157.7023,158.0357,30384.0
2018-08-30 11:00:00,175.39,175.57,175.27,175.41,72547.0,158.0538,158.216,157.9456,158.0718,72547.0
2018-08-30 11:30:00,175.44,175.47,174.96,175.16,33494.0,158.0988,158.1258,157.6663,157.8465,33494.0
2018-08-30 12:00:00,175.13,175.4,175.1,175.35,27842.0,157.8195,158.0628,157.7924,158.0177,27842.0
2018-08-30 12:30:00,175.33,175.73,175.23,175.7,26079.0,157.9997,158.3601,157.9096,158.3331,26079.0
2018-08-30 13:00:00,175.72,176.03,175.71,175.95,43459.0,158.3511,158.6305,158.3421,158.5584,43459.0
2018-08-30 13:30:00,175.89,176.1,175.74,175.75,19372.0,158.5043,158.6936,158.3692,158.3782,19372.0
2018-08-30 14:00:00,175.78,176.04,175.03,175.16,92977.0,158.4052,158.6395,157.7293,157.8465,92977.0
2018-08-30 14:30:00,175.21,175.57,175.16,175.26,37207.0,157.8915,158.216,157.8465,157.9366,37207.0
2018-08-30 15:00:00,175.22,175.22,174.83,174.98,45405.0,157.9006,157.9006,157.5491,157.6843,45405.0
2018-08-30 15:30:00,174.99,175.26,174.82,175.09,99714.0,157.6933,157.9366,157.5401,157.7834,99714.0
2018-08-31 09:30:00,174.49,175.4,173.75,175.03,17899.0,157.2427,158.0628,156.5759,157.7293,17899.0
2018-08-31 10:00:00,175.03,175.92,175.02,175.32,20843.0,157.7293,158.5314,157.7203,157.9907,20843.0
2018-08-31 10:30:00,175.25,175.65,175.19,175.56,27185.0,157.9276,158.2881,157.8735,158.2069,27185.0
2018-08-31 11:00:00,175.59,175.93,175.11,175.33,20548.0,158.234,158.5404,157.8014,157.9997,20548.0
2018-08-31 11:30:00,175.3,175.62,175.16,175.5,13806.0,157.9726,158.261,157.8465,158.1529,13806.0
2018-08-31 12:00:00,175.42,175.55,175.07,175.15,13407.0,158.0808,158.1979,157.7654,157.8375,13407.0
2018-08-31 12:30:00,175.15,175.25,174.71,175.17,17909.0,157.8375,157.9276,157.441,157.8555,17909.0
2018-08-31 13:00:00,175.2,175.57,175.16,175.45,7205.0,157.8825,158.216,157.8465,158.1078,7205.0
2018-08-31 13:30:00,175.39,175.41,175.21,175.29,10757.0,158.0538,158.0718,157.8915,157.9636,10757.0
2018-08-31 14:00:00,175.27,175.27,174.78,174.83,12598.0,157.9456,157.9456,157.504,157.5491,12598.0
2018-08-31 14:30:00,174.79,175.33,174.74,175.15,23454.0,157.5131,157.9997,157.468,157.8375,23454.0
2018-08-31 15:00:00,175.14,175.75,175.14,175.63,52864.0,157.8285,158.3782,157.8285,158.27,52864.0
2018-08-31 15:30:00,175.63,176.24,175.59,175.6,125525.0,158.27,158.8197,158.234,158.243,125525.0
2018-09-04 09:30:00,175.21,175.46,174.0,174.25,25512.0,157.8915,158.1168,156.8011,157.0264,25512.0
2018-09-04 10:00:00,174.3,175.67,174.3,174.98,28883.0,157.0715,158.3061,157.0715,157.6843,28883.0
2018-09-04 10:30:00,174.97,175.02,174.59,174.59,13442.0,157.6753,157.7203,157.3328,157.3328,13442.0
2018-09-04 11:00:00,174.5,174.81,173.95,173.99,14070.0,157.2517,157.5311,156.7561,156.7921,14070.0
2018-09-04 11:30:00,174.06,174.35,174.04,174.22,18453.0,156.8552,157.1165,156.8372,156.9994,18453.0
2018-09-04 12:00:00,174.23,174.36,173.88,174.06,27294.0,157.0084,157.1256,156.693,156.8552,27294.0
2018-09-04 12:30:00,174.08,174.34,174.01,174.32,19621.0,156.8732,157.1075,156.8102,157.0895,19621.0
2018-09-04 13:00:00,174.3,174.74,174.26,174.67,34207.0,157.0715,157.468,157.0354,157.4049,34207.0
2018-09-04 13:30:00,174.71,174.83,174.39,174.72,13976.0,157.441,157.5491,157.1526,157.45,13976.0
2018-09-04 14:00:00,174.74,175.32,174.73,175.22,19081.0,157.468,157.9907,157.459,157.9006,19081.0
2018-09-04 14:30:00,175.2,175.66,175.19,175.61,42375.0,157.8825,158.2971,157.8735,158.252,42375.0
2018-09-04 15:00:00,175.61,175.61,175.1,175.11,30023.0,158.252,158.252,157.7924,157.8014,30023.0
2018-09-04 15:30:00,175.09,175.19,174.58,174.71,129399.0,157.7834,157.8735,157.3238,157.441,129399.0
2018-09-05 09:30:00,174.03,175.6,174.01,175.31,27356.0,156.8282,158.243,156.8102,157.9817,27356.0
2018-09-05 10:00:00,175.45,176.08,175.17,176.08,32356.0,158.1078,158.6755,157.8555,158.6755,32356.0
2018-09-05 10:30:00,176.07,176.42,175.52,176.24,18803.0,158.6665,158.9819,158.1709,158.8197,18803.0
2018-09-05 11:00:00,176.2,176.91,176.14,176.36,42357.0,158.7837,159.4235,158.7296,158.9279,42357.0
2018-09-05 11:30:00,176.31,176.77,175.87,176.51,34940.0,158.8828,159.2973,158.4863,159.063,34940.0
2018-09-05 12:00:00,176.57,177.05,176.52,176.96,13743.0,159.1171,159.5497,159.0721,159.4686,13743.0
2018-09-05 12:30:00,176.97,177.16,176.4,176.54,15991.0,159.4776,159.6488,158.9639,159.0901,15991.0
2018-09-05 13:00:00,176.53,176.9,176.47,176.49,23501.0,159.0811,159.4145,159.027,159.045,23501.0
2018-09-05 13:30:00,176.48,176.48,176.21,176.43,43219.0,159.036,159.036,158.7927,158.991,43219.0
2018-09-05 14:00:00,176.5,176.78,176.42,176.57,22348.0,159.054,159.3064,158.9819,159.1171,22348.0
2018-09-05 14:30:00,176.57,176.66,176.33,176.43,30873.0,159.1171,159.1982,158.9008,158.991,30873.0
2018-09-05 15:00:00,176.42,176.73,176.22,176.43,33396.0,158.9819,159.2613,158.8017,158.991,33396.0
2018-09-05 15:30:00,176.45,176.7,176.29,176.59,102473.0,159.009,159.2343,158.8648,159.1351,102473.0
2018-09-06 09:30:00,177.77,179.0,177.0,178.48,157857.0,160.1985,161.3069,159.5046,160.8383,157857.0
2018-09-06 10:00:00,178.43,178.45,177.39,178.04,39393.0,160.7933,160.8113,159.8561,160.4418,39393.0
2018-09-06 10:30:00,178.03,178.05,177.15,177.54,37392.0,160.4328,160.4508,159.6398,159.9912,37392.0
2018-09-06 11:00:00,177.62,177.66,176.88,177.27,22457.0,160.0633,160.0994,159.3965,159.7479,22457.0
2018-09-06 11:30:00,177.27,177.66,177.2,177.64,31290.0,159.7479,160.0994,159.6848,160.0814,31290.0
2018-09-06 12:00:00,177.58,177.6,177.36,177.53,21486.0,160.0273,160.0453,159.829,159.9822,21486.0
2018-09-06 12:30:00,177.52,177.59,177.14,177.19,27148.0,159.9732,160.0363,159.6308,159.6758,27148.0
2018-09-06 13:00:00,177.12,177.37,176.94,177.27,22385.0,159.6128,159.838,159.4505,159.7479,22385.0
2018-09-06 13:30:00,177.31,177.65,177.25,177.3,29188.0,159.784,160.0904,159.7299,159.775,29188.0
2018-09-06 14:00:00,177.31,177.75,177.31,177.56,24217.0,159.784,160.1805,159.784,160.0093,24217.0
2018-09-06 14:30:00,177.56,177.95,177.56,177.72,26934.0,160.0093,160.3607,160.0093,160.1534,26934.0
2018-09-06 15:00:00,177.71,178.14,177.71,178.1,79767.0,160.1444,160.5319,160.1444,160.4959,79767.0
2018-09-06 15:30:00,178.12,178.12,177.71,177.82,98694.0,160.5139,160.5139,160.1444,160.2436,98694.0
2018-09-07 09:30:00,177.5,177.97,176.46,177.53,43022.0,159.9552,160.3787,159.018,159.9822,43022.0
2018-09-07 10:00:00,177.38,178.05,177.23,177.62,31231.0,159.8471,160.4508,159.7119,160.0633,31231.0
2018-09-07 10:30:00,177.56,178.29,177.48,177.88,20335.0,160.0093,160.6671,159.9372,160.2976,20335.0
2018-09-07 11:00:00,177.84,178.23,177.65,178.03,36490.0,160.2616,160.613,160.0904,160.4328,36490.0
2018-09-07 11:30:00,177.87,178.21,177.69,177.69,27002.0,160.2886,160.595,160.1264,160.1264,27002.0
2018-09-07 12:00:00,177.72,177.79,176.84,176.94,67997.0,160.1534,160.2165,159.3604,159.4505,67997.0
2018-09-07 12:30:00,176.98,177.07,176.34,176.72,21816.0,159.4866,159.5677,158.9099,159.2523,21816.0
2018-09-07 13:00:00,176.72,177.2,176.45,176.8,98676.0,159.2523,159.6848,159.009,159.3244,98676.0
2018-09-07 13:30:00,176.87,176.99,176.57,176.72,34835.0,159.3875,159.4956,159.1171,159.2523,34835.0
2018-09-07 14:00:00,176.76,177.59,176.75,177.56,9115.0,159.2883,160.0363,159.2793,160.0093,9115.0
2018-09-07 14:30:00,177.56,177.64,177.26,177.51,12574.0,160.0093,160.0814,159.7389,159.9642,12574.0
2018-09-07 15:00:00,177.49,177.62,177.35,177.61,34033.0,159.9462,160.0633,159.82,160.0543,34033.0
2018-09-07 15:30:00,177.65,177.82,177.38,177.72,59929.0,160.0904,160.2436,159.8471,160.1534,59929.0
2018-09-10 09:30:00,178.84,180.49,177.92,179.81,33302.0,161.1627,162.6496,160.3337,162.0369,33302.0
2018-09-10 10:00:00,179.75,180.6,179.71,180.43,22937.0,161.9828,162.7488,161.9467,162.5956,22937.0
2018-09-10 10:30:00,180.44,180.77,180.3,180.34,20429.0,162.6046,162.902,162.4784,162.5145,20429.0
2018-09-10 11:00:00,180.31,180.55,179.98,180.35,22151.0,162.4874,162.7037,162.1901,162.5235,22151.0
2018-09-10 11:30:00,180.42,180.65,180.09,180.45,11291.0,162.5866,162.7938,162.2892,162.6136,11291.0
2018-09-10 12:00:00,180.44,180.62,180.03,180.04,12212.0,162.6046,162.7668,162.2351,162.2441,12212.0
2018-09-10 12:30:00,180.08,180.23,180.0,180.02,11138.0,162.2802,162.4153,162.2081,162.2261,11138.0
2018-09-10 13:00:00,180.12,180.35,180.06,180.31,10413.0,162.3162,162.5235,162.2622,162.4874,10413.0
2018-09-10 13:30:00,180.33,180.37,180.1,180.37,23138.0,162.5055,162.5415,162.2982,162.5415,23138.0
2018-09-10 14:00:00,180.32,180.47,180.28,180.47,8655.0,162.4965,162.6316,162.4604,162.6316,8655.0
2018-09-10 14:30:00,180.51,180.93,180.43,180.93,22225.0,162.6677,163.0462,162.5956,163.0462,22225.0
2018-09-10 15:00:00,180.89,181.02,180.43,180.44,49845.0,163.0101,163.1273,162.5956,162.6046,49845.0
2018-09-10 15:30:00,180.44,180.57,180.18,180.32,163709.0,162.6046,162.7217,162.3703,162.4965,163709.0
2018-09-11 09:30:00,179.48,180.0,178.68,179.38,52306.0,161.7395,162.2081,161.0186,161.6494,52306.0
2018-09-11 10:00:00,179.38,179.43,178.76,179.31,38149.0,161.6494,161.6944,161.0906,161.5863,38149.0
2018-09-11 10:30:00,179.3,179.48,179.04,179.4,33291.0,161.5773,161.7395,161.343,161.6674,33291.0
2018-09-11 11:00:00,179.45,179.81,179.4,179.62,18797.0,161.7124,162.0369,161.6674,161.8656,18797.0
2018-09-11 11:30:00,179.68,180.16,179.54,180.16,21218.0,161.9197,162.3523,161.7935,162.3523,21218.0
2018-09-11 12:00:00,180.17,180.49,180.1,180.33,50889.0,162.3613,162.6496,162.2982,162.5055,50889.0
2018-09-11 12:30:00,180.33,180.52,180.22,180.52,27174.0,162.5055,162.6767,162.4063,162.6767,27174.0
2018-09-11 13:00:00,180.59,180.7,180.31,180.49,17678.0,162.7398,162.8389,162.4874,162.6496,17678.0
2018-09-11 13:30:00,180.45,180.5,180.09,180.16,32132.0,162.6136,162.6587,162.2892,162.3523,32132.0
2018-09-11 14:00:00,180.23,180.41,180.06,180.35,22173.0,162.4153,162.5776,162.2622,162.5235,22173.0
2018-09-11 14:30:00,180.27,180.43,180.24,180.32,31281.0,162.4514,162.5956,162.4244,162.4965,31281.0
2018-09-11 15:00:00,180.33,180.41,180.21,180.41,20123.0,162.5055,162.5776,162.3973,162.5776,20123.0
2018-09-11 15:30:00,180.39,180.51,180.16,180.2,69474.0,162.5595,162.6677,162.3523,162.3883,69474.0
2018-09-12 09:30:00,180.35,180.9,179.42,180.81,31122.0,162.5235,163.0191,161.6854,162.938,31122.0
2018-09-12 10:00:00,180.7,180.97,180.21,180.54,55839.0,162.8389,163.0822,162.3973,162.6947,55839.0
2018-09-12 10:30:00,180.52,180.69,180.21,180.36,33952.0,162.6767,162.8299,162.3973,162.5325,33952.0
2018-09-12 11:00:00,180.34,181.7,180.26,181.58,39405.0,162.5145,163.74,162.4424,163.6319,39405.0
2018-09-12 11:30:00,181.65,182.18,181.47,181.89,104901.0,163.695,164.1726,163.5328,163.9113,104901.0
2018-09-12 12:00:00,181.84,182.29,181.77,182.18,38166.0,163.8662,164.2717,163.8031,164.1726,38166.0
2018-09-12 12:30:00,182.18,182.74,182.08,182.55,36487.0,164.1726,164.6772,164.0825,164.506,36487.0
2018-09-12 13:00:00,182.54,183.46,182.22,183.07,71117.0,164.497,165.3261,164.2086,164.9746,71117.0
2018-09-12 13:30:00,183.08,183.5,182.88,183.24,81498.0,164.9836,165.3621,164.8034,165.1278,81498.0
2018-09-12 14:00:00,183.24,183.46,182.95,183.26,68784.0,165.1278,165.3261,164.8665,165.1458,68784.0
2018-09-12 14:30:00,183.19,183.47,182.95,183.14,45389.0,165.0828,165.3351,164.8665,165.0377,45389.0
2018-09-12 15:00:00,183.19,183.66,183.1,183.63,50706.0,165.0828,165.5063,165.0017,165.4793,50706.0
2018-09-12 15:30:00,183.68,183.71,183.32,183.36,194671.0,165.5243,165.5514,165.1999,165.236,194671.0
2018-09-13 09:30:00,184.44,186.46,184.3,186.41,122096.0,166.2092,168.0295,166.0831,167.9845,122096.0
2018-09-13 10:00:00,186.33,186.5,184.65,185.17,107899.0,167.9124,168.0656,166.3985,166.8671,107899.0
2018-09-13 10:30:00,185.16,185.58,184.69,185.34,63675.0,166.858,167.2365,166.4345,167.0203,63675.0
2018-09-13 11:00:00,185.17,185.23,183.98,183.99,31301.0,166.8671,166.9211,165.7947,165.8037,31301.0
2018-09-13 11:30:00,183.98,184.84,183.93,184.84,28192.0,165.7947,166.5697,165.7496,166.5697,28192.0
2018-09-13 12:00:00,184.86,184.92,184.24,184.45,24558.0,166.5877,166.6418,166.029,166.2182,24558.0
2018-09-13 12:30:00,184.44,184.52,184.22,184.5,18475.0,166.2092,166.2813,166.011,166.2633,18475.0
2018-09-13 13:00:00,184.49,184.61,184.04,184.32,27707.0,166.2543,166.3624,165.8488,166.1011,27707.0
2018-09-13 13:30:00,184.39,184.44,184.11,184.19,16574.0,166.1642,166.2092,165.9118,165.9839,16574.0
2018-09-13 14:00:00,184.19,184.47,184.14,184.39,27327.0,165.9839,166.2362,165.9389,166.1642,27327.0
2018-09-13 14:30:00,184.47,184.71,184.43,184.71,19132.0,166.2362,166.4525,166.2002,166.4525,19132.0
2018-09-13 15:00:00,184.77,184.92,184.51,184.84,23451.0,166.5066,166.6418,166.2723,166.5697,23451.0
2018-09-13 15:30:00,184.81,184.83,184.31,184.67,74012.0,166.5426,166.5607,166.0921,166.4165,74012.0
2018-09-14 09:30:00,185.62,186.93,182.44,186.54,46198.0,167.2726,168.4531,164.4069,168.1016,46198.0
2018-09-14 10:00:00,186.38,186.67,186.18,186.34,27483.0,167.9575,168.2188,167.7772,167.9214,27483.0
2018-09-14 10:30:00,186.44,186.51,185.99,186.34,29398.0,168.0115,168.0746,167.606,167.9214,29398.0
2018-09-14 11:00:00,186.32,186.68,186.25,186.51,24436.0,167.9034,168.2278,167.8403,168.0746,24436.0
2018-09-14 11:30:00,186.55,187.22,186.44,187.22,30488.0,168.1107,168.7144,168.0115,168.7144,30488.0
2018-09-14 12:00:00,187.16,187.17,185.69,185.81,64300.0,168.6604,168.6694,167.3357,167.4438,64300.0
2018-09-14 12:30:00,185.8,186.01,185.54,186.01,26850.0,167.4348,167.624,167.2005,167.624,26850.0
2018-09-14 13:00:00,186.01,186.37,185.95,186.35,33252.0,167.624,167.9484,167.57,167.9304,33252.0
2018-09-14 13:30:00,186.3,186.4,185.92,186.02,29594.0,167.8854,167.9755,167.5429,167.633,29594.0
2018-09-14 14:00:00,186.05,186.43,186.03,186.35,15715.0,167.6601,168.0025,167.6421,167.9304,15715.0
2018-09-14 14:30:00,186.37,186.78,186.31,186.77,20677.0,167.9484,168.3179,167.8944,168.3089,20677.0
2018-09-14 15:00:00,186.78,187.08,186.65,186.98,29146.0,168.3179,168.5883,168.2008,168.4982,29146.0
2018-09-14 15:30:00,186.97,187.31,186.94,187.15,116543.0,168.4891,168.7955,168.4621,168.6513,116543.0
2018-09-17 09:30:00,187.45,188.77,187.12,187.64,58369.0,168.9217,170.1112,168.6243,169.0929,58369.0
2018-09-17 10:00:00,187.67,188.19,187.54,187.97,33122.0,169.1199,169.5885,169.0028,169.3903,33122.0
2018-09-17 10:30:00,187.84,188.46,187.61,188.03,43053.0,169.2731,169.8319,169.0659,169.4444,43053.0
2018-09-17 11:00:00,187.99,188.66,187.93,188.66,28884.0,169.4083,170.0121,169.3542,170.0121,28884.0
2018-09-17 11:30:00,188.63,188.75,188.31,188.37,23159.0,169.9851,170.0932,169.6967,169.7508,23159.0
2018-09-17 12:00:00,188.28,188.3,187.82,188.03,16753.0,169.6697,169.6877,169.2551,169.4444,16753.0
2018-09-17 12:30:00,188.04,188.21,187.91,188.01,16944.0,169.4534,169.6066,169.3362,169.4263,16944.0
2018-09-17 13:00:00,187.97,188.03,187.5,187.68,21173.0,169.3903,169.4444,168.9668,169.129,21173.0
2018-09-17 13:30:00,187.7,187.97,187.53,187.85,13509.0,169.147,169.3903,168.9938,169.2822,13509.0
2018-09-17 14:00:00,187.84,188.23,187.77,188.15,19966.0,169.2731,169.6246,169.2101,169.5525,19966.0
2018-09-17 14:30:00,188.16,188.19,187.45,187.61,20067.0,169.5615,169.5885,168.9217,169.0659,20067.0
2018-09-17 15:00:00,187.62,187.69,187.25,187.53,29873.0,169.0749,169.138,168.7415,168.9938,29873.0
2018-09-17 15:30:00,187.54,187.63,187.19,187.5,117783.0,169.0028,169.0839,168.6874,168.9668,117783.0
2018-09-18 09:30:00,187.44,188.75,186.94,187.06,47727.0,168.9127,170.0932,168.4621,168.5702,47727.0
2018-09-18 10:00:00,187.0,187.12,186.1,186.87,22341.0,168.5162,168.6243,167.7051,168.399,22341.0
2018-09-18 10:30:00,186.9,187.12,186.52,187.12,30306.0,168.4261,168.6243,168.0836,168.6243,30306.0
2018-09-18 11:00:00,187.37,187.62,187.05,187.6,32552.0,168.8496,169.0749,168.5612,169.0569,32552.0
2018-09-18 11:30:00,187.71,187.9,187.57,187.66,34199.0,169.156,169.3272,169.0298,169.1109,34199.0
2018-09-18 12:00:00,187.69,187.8,187.29,187.36,30313.0,169.138,169.2371,168.7775,168.8406,30313.0
2018-09-18 12:30:00,187.37,187.84,187.31,187.6,72730.0,168.8496,169.2731,168.7955,169.0569,72730.0
2018-09-18 13:00:00,187.63,189.31,187.57,189.17,81505.0,169.0839,170.5978,169.0298,170.4717,81505.0
2018-09-18 13:30:00,189.12,189.7,189.11,189.58,33005.0,170.4266,170.9493,170.4176,170.8412,33005.0
2018-09-18 14:00:00,189.58,189.9,189.11,189.23,82431.0,170.8412,171.1295,170.4176,170.5258,82431.0
2018-09-18 14:30:00,189.25,189.25,188.58,189.0,74967.0,170.5438,170.5438,169.94,170.3185,74967.0
2018-09-18 15:00:00,189.0,189.13,188.76,189.03,46316.0,170.3185,170.4356,170.1022,170.3455,46316.0
2018-09-18 15:30:00,189.03,189.13,188.83,188.88,109114.0,170.3455,170.4356,170.1653,170.2103,109114.0
2018-09-19 09:30:00,189.15,191.13,188.11,189.96,81819.0,170.4537,172.2379,169.5165,171.1836,81819.0
2018-09-19 10:00:00,189.95,190.42,189.7,189.98,72467.0,171.1746,171.5981,170.9493,171.2016,72467.0
2018-09-19 10:30:00,189.98,191.07,189.75,191.07,66564.0,171.2016,172.1839,170.9944,172.1839,66564.0
2018-09-19 11:00:00,191.04,191.21,189.63,189.63,48900.0,172.1568,172.31,170.8862,170.8862,48900.0
2018-09-19 11:30:00,189.69,190.37,189.64,190.16,43428.0,170.9403,171.5531,170.8952,171.3638,43428.0
2018-09-19 12:00:00,190.17,191.46,190.16,191.44,30632.0,171.3728,172.5353,171.3638,172.5173,30632.0
2018-09-19 12:30:00,191.39,191.63,191.09,191.6,23013.0,172.4722,172.6885,172.2019,172.6615,23013.0
2018-09-19 13:00:00,191.7,191.73,190.99,190.99,23015.0,172.7516,172.7786,172.1118,172.1118,23015.0
2018-09-19 13:30:00,190.98,191.08,190.6,190.65,16002.0,172.1028,172.1929,171.7603,171.8054,16002.0
2018-09-19 14:00:00,190.57,190.62,190.07,190.27,20288.0,171.7333,171.7784,171.2827,171.463,20288.0
2018-09-19 14:30:00,190.31,190.7,190.3,190.56,46175.0,171.499,171.8505,171.49,171.7243,46175.0
2018-09-19 15:00:00,190.64,190.68,189.91,190.25,53068.0,171.7964,171.8324,171.1385,171.4449,53068.0
2018-09-19 15:30:00,190.23,190.81,190.23,190.51,105373.0,171.4269,171.9496,171.4269,171.6792,105373.0
2018-09-20 09:30:00,192.01,193.19,190.28,190.29,82366.0,173.031,174.0943,171.472,171.481,82366.0
2018-09-20 10:00:00,190.34,190.9,190.06,190.61,55497.0,171.526,172.0307,171.2737,171.7693,55497.0
2018-09-20 10:30:00,190.47,190.61,189.77,190.02,56749.0,171.6432,171.7693,171.0124,171.2377,56749.0
2018-09-20 11:00:00,190.06,190.43,189.68,189.88,51856.0,171.2737,171.6071,170.9313,171.1115,51856.0
2018-09-20 11:30:00,189.81,190.5,189.8,190.32,37715.0,171.0484,171.6702,171.0394,171.508,37715.0
2018-09-20 12:00:00,190.33,190.43,189.85,190.05,29980.0,171.517,171.6071,171.0845,171.2647,29980.0
2018-09-20 12:30:00,190.06,190.94,190.04,190.88,23016.0,171.2737,172.0667,171.2557,172.0127,23016.0
2018-09-20 13:00:00,190.91,191.04,190.3,190.3,24480.0,172.0397,172.1568,171.49,171.49,24480.0
2018-09-20 13:30:00,190.34,190.34,189.88,189.94,39058.0,171.526,171.526,171.1115,171.1656,39058.0
2018-09-20 14:00:00,189.96,190.42,189.94,190.42,33355.0,171.1836,171.5981,171.1656,171.5981,33355.0
2018-09-20 14:30:00,190.42,190.57,190.14,190.36,36430.0,171.5981,171.7333,171.3458,171.5441,36430.0
2018-09-20 15:00:00,190.36,190.57,190.14,190.4,40634.0,171.5441,171.7333,171.3458,171.5801,40634.0
2018-09-20 15:30:00,190.4,190.58,190.18,190.47,130693.0,171.5801,171.7423,171.3818,171.6432,130693.0
2018-09-21 09:30:00,191.04,192.24,190.84,191.19,197475.0,172.1568,173.2382,171.9766,172.292,197475.0
2018-09-21 10:00:00,191.15,191.25,190.67,190.94,56853.0,172.256,172.3461,171.8234,172.0667,56853.0
2018-09-21 10:30:00,190.99,191.33,190.7,191.24,67406.0,172.1118,172.4182,171.8505,172.3371,67406.0
2018-09-21 11:00:00,191.19,191.31,190.88,190.98,29702.0,172.292,172.4002,172.0127,172.1028,29702.0
2018-09-21 11:30:00,191.05,191.36,190.96,191.22,18236.0,172.1659,172.4452,172.0848,172.3191,18236.0
2018-09-21 12:00:00,191.2,191.3,190.77,190.83,18119.0,172.301,172.3911,171.9135,171.9676,18119.0
2018-09-21 12:30:00,190.79,191.11,190.73,191.03,17052.0,171.9316,172.2199,171.8775,172.1478,17052.0
2018-09-21 13:00:00,191.08,191.13,190.63,190.63,42641.0,172.1929,172.2379,171.7874,171.7874,42641.0
2018-09-21 13:30:00,190.63,190.83,190.42,190.6,29830.0,171.7874,171.9676,171.5981,171.7603,29830.0
2018-09-21 14:00:00,190.62,190.79,190.54,190.62,16340.0,171.7784,171.9316,171.7063,171.7784,16340.0
2018-09-21 14:30:00,190.6,190.77,190.1,190.25,34360.0,171.7603,171.9135,171.3098,171.4449,34360.0
2018-09-21 15:00:00,190.25,190.64,190.25,190.51,39587.0,171.4449,171.7964,171.4449,171.6792,39587.0
2018-09-21 15:30:00,190.5,191.09,190.37,190.52,148433.0,171.6702,172.2019,171.5531,171.6882,148433.0
2018-09-24 09:30:00,191.41,191.41,188.08,188.64,57182.0,172.4903,172.4903,169.4894,169.9941,57182.0
2018-09-24 10:00:00,188.56,188.77,187.91,188.43,33813.0,169.922,170.1112,169.3362,169.8048,33813.0
2018-09-24 10:30:00,188.4,188.48,187.79,188.21,27892.0,169.7778,169.8499,169.2281,169.6066,27892.0
2018-09-24 11:00:00,188.22,188.99,188.11,188.89,45500.0,169.6156,170.3095,169.5165,170.2194,45500.0
2018-09-24 11:30:00,188.94,189.4,188.87,189.28,50514.0,170.2644,170.6789,170.2013,170.5708,50514.0
2018-09-24 12:00:00,189.32,189.41,188.75,189.08,23192.0,170.6069,170.688,170.0932,170.3906,23192.0
2018-09-24 12:30:00,189.06,189.25,188.86,189.14,17054.0,170.3726,170.5438,170.1923,170.4446,17054.0
2018-09-24 13:00:00,189.16,189.24,188.85,188.95,19078.0,170.4627,170.5348,170.1833,170.2734,19078.0
2018-09-24 13:30:00,188.97,189.3,188.97,189.22,16523.0,170.2915,170.5888,170.2915,170.5167,16523.0
2018-09-24 14:00:00,189.25,189.57,189.23,189.48,17273.0,170.5438,170.8321,170.5258,170.751,17273.0
2018-09-24 14:30:00,189.5,189.96,189.49,189.87,23015.0,170.7691,171.1836,170.7601,171.1025,23015.0
2018-09-24 15:00:00,189.81,189.96,189.66,189.79,41096.0,171.0484,171.1836,170.9132,171.0304,41096.0
2018-09-24 15:30:00,189.8,189.91,189.67,189.7,122840.0,171.0394,171.1385,170.9223,170.9493,122840.0
2018-09-25 09:30:00,189.66,190.2,188.75,188.96,31971.0,170.9132,171.3999,170.0932,170.2824,31971.0
2018-09-25 10:00:00,188.96,189.47,188.72,189.14,17532.0,170.2824,170.742,170.0662,170.4446,17532.0
2018-09-25 10:30:00,189.14,189.87,189.04,189.4,23723.0,170.4446,171.1025,170.3545,170.6789,23723.0
2018-09-25 11:00:00,189.29,189.46,188.91,189.11,37089.0,170.5798,170.733,170.2374,170.4176,37089.0
2018-09-25 11:30:00,189.22,189.38,189.05,189.19,16390.0,170.5167,170.6609,170.3635,170.4897,16390.0
2018-09-25 12:00:00,189.19,189.86,189.18,189.66,17484.0,170.4897,171.0935,170.4807,170.9132,17484.0
2018-09-25 12:30:00,189.63,189.74,189.41,189.52,25036.0,170.8862,170.9853,170.688,170.7871,25036.0
2018-09-25 13:00:00,189.46,189.52,188.95,189.0,19727.0,170.733,170.7871,170.2734,170.3185,19727.0
2018-09-25 13:30:00,189.02,189.02,188.02,188.09,33484.0,170.3365,170.3365,169.4354,169.4984,33484.0
2018-09-25 14:00:00,188.09,188.4,187.94,188.3,34635.0,169.4984,169.7778,169.3633,169.6877,34635.0
2018-09-25 14:30:00,188.3,188.31,187.57,187.84,41577.0,169.6877,169.6967,169.0298,169.2731,41577.0
2018-09-25 15:00:00,187.82,188.04,187.75,187.86,31742.0,169.2551,169.4534,169.192,169.2912,31742.0
2018-09-25 15:30:00,187.85,188.31,187.79,188.27,137332.0,169.2822,169.6967,169.2281,169.6606,137332.0
2018-09-26 09:30:00,187.53,188.26,186.85,186.95,55971.0,168.9938,169.6516,168.381,168.4711,55971.0
2018-09-26 10:00:00,187.0,187.71,186.61,187.53,60133.0,168.5162,169.156,168.1647,168.9938,60133.0
2018-09-26 10:30:00,187.46,187.83,187.16,187.54,20563.0,168.9307,169.2641,168.6604,169.0028,20563.0
2018-09-26 11:00:00,187.48,187.64,187.1,187.43,42417.0,168.9487,169.0929,168.6063,168.9037,42417.0
2018-09-26 11:30:00,187.46,187.67,187.11,187.59,19319.0,168.9307,169.1199,168.6153,169.0479,19319.0
2018-09-26 12:00:00,187.61,187.73,187.44,187.68,22696.0,169.0659,169.174,168.9127,169.129,22696.0
2018-09-26 12:30:00,187.66,188.14,187.57,188.09,32542.0,169.1109,169.5435,169.0298,169.4984,32542.0
2018-09-26 13:00:00,188.12,188.18,187.92,187.97,13420.0,169.5255,169.5795,169.3452,169.3903,13420.0
2018-09-26 13:30:00,187.92,188.05,187.5,187.65,20464.0,169.3452,169.4624,168.9668,169.1019,20464.0
2018-09-26 14:00:00,187.77,188.27,187.64,187.88,28422.0,169.2101,169.6606,169.0929,169.3092,28422.0
2018-09-26 14:30:00,187.85,187.92,187.44,187.44,23781.0,169.2822,169.3452,168.9127,168.9127,23781.0
2018-09-26 15:00:00,187.45,187.91,187.37,187.76,33517.0,168.9217,169.3362,168.8496,169.2011,33517.0
2018-09-26 15:30:00,187.75,187.81,186.43,186.77,99699.0,169.192,169.2461,168.0025,168.3089,99699.0
2018-09-27 09:30:00,187.78,187.78,185.9,185.9,57144.0,169.2191,169.2191,167.5249,167.5249,57144.0
2018-09-27 10:00:00,185.85,186.93,185.83,186.93,60463.0,167.4798,168.4531,167.4618,168.4531,60463.0
2018-09-27 10:30:00,186.9,187.31,186.4,186.44,31640.0,168.4261,168.7955,167.9755,168.0115,31640.0
2018-09-27 11:00:00,186.61,187.33,186.55,187.17,20591.0,168.1647,168.8136,168.1107,168.6694,20591.0
2018-09-27 11:30:00,187.2,187.2,186.8,187.08,22860.0,168.6964,168.6964,168.3359,168.5883,22860.0
2018-09-27 12:00:00,187.11,187.59,187.08,187.4,22996.0,168.6153,169.0479,168.5883,168.8766,22996.0
2018-09-27 12:30:00,187.43,187.45,187.14,187.23,17289.0,168.9037,168.9217,168.6423,168.7234,17289.0
2018-09-27 13:00:00,187.19,187.29,186.65,186.79,31862.0,168.6874,168.7775,168.2008,168.3269,31862.0
2018-09-27 13:30:00,186.8,186.93,186.61,186.84,20789.0,168.3359,168.4531,168.1647,168.372,20789.0
2018-09-27 14:00:00,186.84,186.85,186.5,186.57,38940.0,168.372,168.381,168.0656,168.1287,38940.0
2018-09-27 14:30:00,186.57,186.62,186.22,186.22,23920.0,168.1287,168.1737,167.8133,167.8133,23920.0
2018-09-27 15:00:00,186.21,186.57,186.21,186.39,67063.0,167.8043,168.1287,167.8043,167.9665,67063.0
2018-09-27 15:30:00,186.39,186.81,186.01,186.5,134625.0,167.9665,168.345,167.624,168.0656,134625.0
2018-09-28 09:30:00,185.93,185.93,184.13,184.92,81670.0,167.5519,167.5519,165.9299,166.6418,81670.0
2018-09-28 10:00:00,184.86,185.51,184.53,185.5,37443.0,166.5877,167.1735,166.2903,167.1644,37443.0
2018-09-28 10:30:00,185.42,185.45,184.46,184.56,54499.0,167.0923,167.1194,166.2272,166.3174,54499.0
2018-09-28 11:00:00,184.59,184.59,183.88,183.88,50490.0,166.3444,166.3444,165.7046,165.7046,50490.0
2018-09-28 11:30:00,183.92,184.48,183.76,184.27,40833.0,165.7406,166.2453,165.5964,166.056,40833.0
2018-09-28 12:00:00,184.27,185.27,184.27,185.01,69289.0,166.056,166.9572,166.056,166.7229,69289.0
2018-09-28 12:30:00,185.02,185.11,184.35,184.65,87057.0,166.7319,166.813,166.1281,166.3985,87057.0
2018-09-28 13:00:00,184.69,184.73,184.31,184.55,25860.0,166.4345,166.4705,166.0921,166.3083,25860.0
2018-09-28 13:30:00,184.56,184.81,184.21,184.28,29344.0,166.3174,166.5426,166.0019,166.065,29344.0
2018-09-28 14:00:00,184.29,184.33,183.53,183.59,152285.0,166.074,166.1101,165.3892,165.4432,152285.0
2018-09-28 14:30:00,183.63,183.79,183.21,183.56,42213.0,165.4793,165.6235,165.1008,165.4162,42213.0
2018-09-28 15:00:00,183.52,183.89,183.52,183.8,53292.0,165.3802,165.7136,165.3802,165.6325,53292.0
2018-09-28 15:30:00,183.8,183.95,183.33,183.89,202260.0,165.6325,165.7676,165.2089,165.7136,202260.0
2018-10-01 09:30:00,185.36,186.65,185.0,185.18,47488.0,167.0383,168.2008,166.7139,166.8761,47488.0
2018-10-01 10:00:00,185.33,185.5,184.84,185.11,71316.0,167.0112,167.1644,166.5697,166.813,71316.0
2018-10-01 10:30:00,185.15,185.5,184.83,185.37,48515.0,166.849,167.1644,166.5607,167.0473,48515.0
2018-10-01 11:00:00,185.43,185.63,184.97,185.07,26927.0,167.1014,167.2816,166.6868,166.7769,26927.0
2018-10-01 11:30:00,184.98,185.48,184.9,185.4,24459.0,166.6958,167.1464,166.6237,167.0743,24459.0
2018-10-01 12:00:00,185.45,185.59,185.08,185.3,15816.0,167.1194,167.2455,166.786,166.9842,15816.0
2018-10-01 12:30:00,185.28,185.47,185.11,185.47,23790.0,166.9662,167.1374,166.813,167.1374,23790.0
2018-10-01 13:00:00,185.39,185.75,185.38,185.52,12935.0,167.0653,167.3897,167.0563,167.1825,12935.0
2018-10-01 13:30:00,185.53,185.54,185.13,185.24,30507.0,167.1915,167.2005,166.831,166.9301,30507.0
2018-10-01 14:00:00,185.24,185.43,185.03,185.32,37969.0,166.9301,167.1014,166.7409,167.0022,37969.0
2018-10-01 14:30:00,185.32,185.37,185.2,185.24,36082.0,167.0022,167.0473,166.8941,166.9301,36082.0
2018-10-01 15:00:00,185.25,185.45,184.37,184.47,49792.0,166.9392,167.1194,166.1461,166.2362,49792.0
2018-10-01 15:30:00,184.46,185.04,184.14,184.86,112845.0,166.2272,166.7499,165.9389,166.5877,112845.0
2018-10-02 09:30:00,184.65,185.12,184.13,184.78,44300.0,166.3985,166.822,165.9299,166.5156,44300.0
2018-10-02 10:00:00,184.77,185.01,184.42,184.53,47749.0,166.5066,166.7229,166.1912,166.2903,47749.0
2018-10-02 10:30:00,184.58,184.63,183.68,184.09,55332.0,166.3354,166.3804,165.5243,165.8938,55332.0
2018-10-02 11:00:00,184.2,184.9,184.12,184.8,47380.0,165.9929,166.6237,165.9208,166.5336,47380.0
2018-10-02 11:30:00,184.81,185.08,184.62,184.76,50936.0,166.5426,166.786,166.3714,166.4976,50936.0
2018-10-02 12:00:00,184.78,184.92,184.59,184.74,56804.0,166.5156,166.6418,166.3444,166.4796,56804.0
2018-10-02 12:30:00,184.75,185.02,184.72,184.81,46704.0,166.4886,166.7319,166.4615,166.5426,46704.0
2018-10-02 13:00:00,184.84,184.95,184.53,184.63,32021.0,166.5697,166.6688,166.2903,166.3804,32021.0
2018-10-02 13:30:00,184.65,184.76,184.56,184.7,52457.0,166.3985,166.4976,166.3174,166.4435,52457.0
2018-10-02 14:00:00,184.7,185.2,184.53,185.13,68665.0,166.4435,166.8941,166.2903,166.831,68665.0
2018-10-02 14:30:00,185.13,185.17,184.6,184.7,61190.0,166.831,166.8671,166.3534,166.4435,61190.0
2018-10-02 15:00:00,184.69,184.9,184.55,184.68,80943.0,166.4345,166.6237,166.3083,166.4255,80943.0
2018-10-02 15:30:00,184.7,185.03,184.7,184.87,204213.0,166.4435,166.7409,166.4435,166.5967,204213.0
2018-10-03 09:30:00,185.44,186.53,185.03,185.16,36714.0,167.1104,168.0926,166.7409,166.858,36714.0
2018-10-03 10:00:00,185.21,186.0,185.02,185.77,42349.0,166.9031,167.615,166.7319,167.4078,42349.0
2018-10-03 10:30:00,185.8,186.02,185.61,185.97,35093.0,167.4348,167.633,167.2636,167.588,35093.0
2018-10-03 11:00:00,186.0,186.0,185.61,185.88,109848.0,167.615,167.615,167.2636,167.5069,109848.0
2018-10-03 11:30:00,185.88,185.93,185.46,185.81,49195.0,167.5069,167.5519,167.1284,167.4438,49195.0
2018-10-03 12:00:00,185.85,186.27,185.62,186.15,250463.0,167.4798,167.8583,167.2726,167.7502,250463.0
2018-10-03 12:30:00,186.15,187.24,186.05,186.52,72918.0,167.7502,168.7325,167.6601,168.0836,72918.0
2018-10-03 13:00:00,186.36,186.75,186.25,186.7,41404.0,167.9394,168.2909,167.8403,168.2458,41404.0
2018-10-03 13:30:00,186.76,186.85,186.55,186.66,35354.0,168.2999,168.381,168.1107,168.2098,35354.0
2018-10-03 14:00:00,186.7,186.75,186.5,186.72,56488.0,168.2458,168.2909,168.0656,168.2638,56488.0
2018-10-03 14:30:00,186.71,186.77,185.68,185.91,41914.0,168.2548,168.3089,167.3266,167.5339,41914.0
2018-10-03 15:00:00,185.96,185.96,184.76,184.95,52717.0,167.579,167.579,166.4976,166.6688,52717.0
2018-10-03 15:30:00,184.93,185.53,184.79,185.4,240601.0,166.6508,167.1915,166.5246,167.0743,240601.0
2018-10-04 09:30:00,185.35,185.5,184.6,185.35,105315.0,167.0293,167.1644,166.3534,167.0293,105315.0
2018-10-04 10:00:00,185.25,185.63,185.08,185.32,43545.0,166.9392,167.2816,166.786,167.0022,43545.0
2018-10-04 10:30:00,185.23,185.4,184.81,184.9,18092.0,166.9211,167.0743,166.5426,166.6237,18092.0
2018-10-04 11:00:00,185.0,185.29,184.93,185.13,13910.0,166.7139,166.9752,166.6508,166.831,13910.0
2018-10-04 11:30:00,185.14,185.44,184.62,184.74,11281.0,166.84,167.1104,166.3714,166.4796,11281.0
2018-10-04 12:00:00,184.65,184.69,184.02,184.4,127328.0,166.3985,166.4345,165.8307,166.1732,127328.0
2018-10-04 12:30:00,184.39,184.56,184.14,184.26,29989.0,166.1642,166.3174,165.9389,166.047,29989.0
2018-10-04 13:00:00,184.15,184.52,183.68,184.11,14499.0,165.9479,166.2813,165.5243,165.9118,14499.0
2018-10-04 13:30:00,184.0,184.43,183.66,184.09,9443.0,165.8127,166.2002,165.5063,165.8938,9443.0
2018-10-04 14:00:00,184.21,184.45,183.69,183.9,18140.0,166.0019,166.2182,165.5333,165.7226,18140.0
2018-10-04 14:30:00,183.78,184.76,183.77,184.66,15332.0,165.6145,166.4976,165.6054,166.4075,15332.0
2018-10-04 15:00:00,184.8,185.09,184.67,184.69,29732.0,166.5336,166.795,166.4165,166.4345,29732.0
2018-10-04 15:30:00,184.57,185.11,184.53,184.95,135200.0,166.3264,166.813,166.2903,166.6688,135200.0
2018-10-05 09:30:00,185.23,185.42,184.32,184.46,51369.0,166.9211,167.0923,166.1011,166.2272,51369.0
2018-10-05 10:00:00,184.44,184.79,183.23,183.3,22513.0,166.2092,166.5246,165.1188,165.1819,22513.0
2018-10-05 10:30:00,183.35,183.62,182.67,182.93,22025.0,165.227,165.4703,164.6142,164.8485,22025.0
2018-10-05 11:00:00,182.88,182.93,182.12,182.19,51836.0,164.8034,164.8485,164.1185,164.1816,51836.0
2018-10-05 11:30:00,182.13,182.25,180.83,180.83,44741.0,164.1275,164.2357,162.956,162.956,44741.0
2018-10-05 12:00:00,180.87,181.55,180.77,181.4,49900.0,162.9921,163.6049,162.902,163.4697,49900.0
2018-10-05 12:30:00,181.4,181.86,181.26,181.84,128802.0,163.4697,163.8842,163.3435,163.8662,128802.0
2018-10-05 13:00:00,181.79,181.8,181.07,181.38,29596.0,163.8212,163.8302,163.1723,163.4517,29596.0
2018-10-05 13:30:00,181.41,182.05,181.41,181.84,55286.0,163.4787,164.0555,163.4787,163.8662,55286.0
2018-10-05 14:00:00,181.8,181.99,181.63,181.98,34031.0,163.8302,164.0014,163.677,163.9924,34031.0
2018-10-05 14:30:00,182.06,182.4,181.84,182.36,36485.0,164.0645,164.3709,163.8662,164.3348,36485.0
2018-10-05 15:00:00,182.42,182.79,182.28,182.58,19388.0,164.3889,164.7223,164.2627,164.5331,19388.0
2018-10-05 15:30:00,182.59,182.79,182.02,182.37,89731.0,164.5421,164.7223,164.0284,164.3438,89731.0
2018-10-08 09:30:00,181.29,181.99,181.16,181.56,41331.0,163.3706,164.0014,163.2534,163.6139,41331.0
2018-10-08 10:00:00,181.57,181.94,181.51,181.91,24213.0,163.6229,163.9563,163.5688,163.9293,24213.0
2018-10-08 10:30:00,181.83,182.11,181.5,181.56,14699.0,163.8572,164.1095,163.5598,163.6139,14699.0
2018-10-08 11:00:00,181.5,181.5,181.01,181.19,27019.0,163.5598,163.5598,163.1182,163.2805,27019.0
2018-10-08 11:30:00,181.19,181.19,179.4,179.6,69010.0,163.2805,163.2805,161.6674,161.8476,69010.0
2018-10-08 12:00:00,179.53,180.21,179.37,180.14,39093.0,161.7845,162.3973,161.6404,162.3342,39093.0
2018-10-08 12:30:00,180.09,180.18,179.36,179.43,31298.0,162.2892,162.3703,161.6313,161.6944,31298.0
2018-10-08 13:00:00,179.41,179.9,179.14,179.63,37430.0,161.6764,162.118,161.4331,161.8747,37430.0
2018-10-08 13:30:00,179.66,180.29,179.66,180.11,34549.0,161.9017,162.4694,161.9017,162.3072,34549.0
2018-10-08 14:00:00,180.11,180.75,180.08,180.43,46343.0,162.3072,162.8839,162.2802,162.5956,46343.0
2018-10-08 14:30:00,180.48,181.25,180.45,181.16,38058.0,162.6406,163.3345,162.6136,163.2534,38058.0
2018-10-08 15:00:00,181.14,181.59,181.09,181.32,82800.0,163.2354,163.6409,163.1903,163.3976,82800.0
2018-10-08 15:30:00,181.34,181.51,181.16,181.47,134435.0,163.4156,163.5688,163.2534,163.5328,134435.0
2018-10-09 09:30:00,180.8,181.14,178.33,179.5,36984.0,162.929,163.2354,160.7032,161.7575,36984.0
2018-10-09 10:00:00,179.67,180.35,179.62,180.3,37485.0,161.9107,162.5235,161.8656,162.4784,37485.0
2018-10-09 10:30:00,180.08,180.22,179.13,179.15,26868.0,162.2802,162.4063,161.4241,161.4421,26868.0
2018-10-09 11:00:00,179.18,179.35,178.36,179.18,38484.0,161.4691,161.6223,160.7302,161.4691,38484.0
2018-10-09 11:30:00,179.2,179.24,178.6,179.05,25905.0,161.4872,161.5232,160.9465,161.352,25905.0
2018-10-09 12:00:00,179.0,179.31,178.75,178.97,24169.0,161.3069,161.5863,161.0816,161.2799,24169.0
2018-10-09 12:30:00,178.9,179.08,178.45,178.81,22230.0,161.2168,161.379,160.8113,161.1357,22230.0
2018-10-09 13:00:00,178.8,179.35,178.8,179.24,23115.0,161.1267,161.6223,161.1267,161.5232,23115.0
2018-10-09 13:30:00,179.22,179.33,178.82,179.3,25279.0,161.5052,161.6043,161.1447,161.5773,25279.0
2018-10-09 14:00:00,179.17,179.42,178.89,179.42,19823.0,161.4601,161.6854,161.2078,161.6854,19823.0
2018-10-09 14:30:00,179.46,179.51,178.61,178.82,41263.0,161.7215,161.7665,160.9555,161.1447,41263.0
2018-10-09 15:00:00,178.87,179.12,178.5,178.53,25120.0,161.1898,161.4151,160.8563,160.8834,25120.0
2018-10-09 15:30:00,178.5,178.64,178.08,178.35,116016.0,160.8563,160.9825,160.4779,160.7212,116016.0
2018-10-10 09:30:00,177.94,177.97,175.0,175.09,60045.0,160.3517,160.3787,157.7023,157.7834,60045.0
2018-10-10 10:00:00,175.0,175.75,174.32,175.31,53842.0,157.7023,158.3782,157.0895,157.9817,53842.0
2018-10-10 10:30:00,175.28,175.39,173.99,174.12,51586.0,157.9546,158.0538,156.7921,156.9093,51586.0
2018-10-10 11:00:00,174.0,174.34,173.28,173.47,75289.0,156.8011,157.1075,156.1523,156.3235,75289.0
2018-10-10 11:30:00,173.53,174.09,172.72,173.84,69235.0,156.3776,156.8822,155.6477,156.657,69235.0
2018-10-10 12:00:00,173.88,174.71,173.52,174.04,35710.0,156.693,157.441,156.3686,156.8372,35710.0
2018-10-10 12:30:00,174.06,174.55,173.68,174.13,19022.0,156.8552,157.2968,156.5128,156.9183,19022.0
2018-10-10 13:00:00,174.08,175.02,173.51,174.62,30951.0,156.8732,157.7203,156.3596,157.3599,30951.0
2018-10-10 13:30:00,174.54,174.8,174.1,174.72,21967.0,157.2878,157.5221,156.8913,157.45,21967.0
2018-10-10 14:00:00,174.82,174.82,173.92,174.38,37710.0,157.5401,157.5401,156.7291,157.1436,37710.0
2018-10-10 14:30:00,174.38,174.7,173.92,174.45,23550.0,157.1436,157.432,156.7291,157.2067,23550.0
2018-10-10 15:00:00,174.39,174.39,173.3,174.11,38071.0,157.1526,157.1526,156.1703,156.9003,38071.0
2018-10-10 15:30:00,174.13,174.13,172.0,172.14,169208.0,156.9183,156.9183,154.9988,155.125,169208.0
2018-10-11 09:30:00,171.24,172.49,170.23,172.38,179144.0,154.314,155.4404,153.4038,155.3413,179144.0
2018-10-11 10:00:00,172.37,172.43,169.69,170.65,99704.0,155.3323,155.3863,152.9172,153.7823,99704.0
2018-10-11 10:30:00,170.85,171.26,168.85,168.86,249575.0,153.9625,154.332,152.1602,152.1692,249575.0
2018-10-11 11:00:00,168.86,169.41,167.73,168.59,64814.0,152.1692,152.6648,151.1509,151.9259,64814.0
2018-10-11 11:30:00,168.59,169.83,168.05,169.52,102378.0,151.9259,153.0433,151.4393,152.764,102378.0
2018-10-11 12:00:00,169.58,170.97,169.41,170.54,87192.0,152.818,154.0706,152.6648,153.6831,87192.0
2018-10-11 12:30:00,170.4,170.47,169.19,169.71,52785.0,153.557,153.6201,152.4666,152.9352,52785.0
2018-10-11 13:00:00,169.66,170.02,169.03,169.36,46916.0,152.8901,153.2145,152.3224,152.6198,46916.0
2018-10-11 13:30:00,169.39,169.9,168.37,168.55,74376.0,152.6468,153.1064,151.7276,151.8898,74376.0
2018-10-11 14:00:00,168.66,168.66,167.37,167.58,112147.0,151.989,151.989,150.8265,151.0157,112147.0
2018-10-11 14:30:00,167.5,167.56,164.78,166.59,87168.0,150.9436,150.9977,148.4925,150.1236,87168.0
2018-10-11 15:00:00,166.53,168.56,166.22,168.05,145740.0,150.0695,151.8989,149.7902,151.4393,145740.0
2018-10-11 15:30:00,168.03,168.16,165.52,165.62,203537.0,151.4212,151.5384,149.1593,149.2495,203537.0
2018-10-12 09:30:00,168.16,169.81,167.84,169.29,93991.0,151.5384,153.0253,151.25,152.5567,93991.0
2018-10-12 10:00:00,169.45,169.48,167.44,167.5,101482.0,152.7009,152.7279,150.8896,150.9436,101482.0
2018-10-12 10:30:00,167.43,167.64,166.89,167.23,37063.0,150.8806,151.0698,150.3939,150.7003,37063.0
2018-10-12 11:00:00,167.17,167.43,166.23,166.4,43959.0,150.6462,150.8806,149.7992,149.9524,43959.0
2018-10-12 11:30:00,166.33,166.71,165.23,165.73,48072.0,149.8893,150.2317,148.898,149.3486,48072.0
2018-10-12 12:00:00,165.79,165.8,164.73,165.08,47195.0,149.4027,149.4117,148.4474,148.7628,47195.0
2018-10-12 12:30:00,165.15,165.34,164.37,165.22,35350.0,148.8259,148.9971,148.123,148.889,35350.0
2018-10-12 13:00:00,165.27,166.25,165.01,165.7,33487.0,148.9341,149.8172,148.6998,149.3216,33487.0
2018-10-12 13:30:00,165.6,166.71,165.18,166.2,70457.0,149.2314,150.2317,148.8529,149.7721,70457.0
2018-10-12 14:00:00,166.2,166.43,165.31,166.11,92982.0,149.7721,149.9794,148.9701,149.691,92982.0
2018-10-12 14:30:00,166.23,166.23,165.23,165.97,32321.0,149.7992,149.7992,148.898,149.5649,32321.0
2018-10-12 15:00:00,166.1,167.07,165.73,166.98,40842.0,149.682,150.5561,149.3486,150.475,40842.0
2018-10-12 15:30:00,167.01,168.0,166.59,167.31,143768.0,150.5021,151.3942,150.1236,150.7724,143768.0
2018-10-15 09:30:00,163.8,166.25,162.93,164.85,112984.0,147.6094,149.8172,146.8253,148.5556,112984.0
2018-10-15 10:00:00,164.95,165.03,163.1,163.48,87836.0,148.6457,148.7178,146.9785,147.321,87836.0
2018-10-15 10:30:00,163.54,164.8,163.54,164.55,66828.0,147.3751,148.5105,147.3751,148.2852,66828.0
2018-10-15 11:00:00,164.55,164.66,163.51,164.27,104482.0,148.2852,148.3843,147.348,148.0329,104482.0
2018-10-15 11:30:00,164.28,164.3,163.66,163.72,67258.0,148.0419,148.0599,147.4832,147.5373,67258.0
2018-10-15 12:00:00,163.63,164.03,163.21,163.96,40201.0,147.4562,147.8166,147.0777,147.7535,40201.0
2018-10-15 12:30:00,164.0,164.1,163.81,163.93,60002.0,147.7896,147.8797,147.6184,147.7265,60002.0
2018-10-15 13:00:00,163.93,164.41,163.84,163.92,54714.0,147.7265,148.1591,147.6454,147.7175,54714.0
2018-10-15 13:30:00,163.9,164.16,163.72,163.93,78378.0,147.6995,147.9338,147.5373,147.7265,78378.0
2018-10-15 14:00:00,163.95,164.03,163.27,163.34,53421.0,147.7445,147.8166,147.1317,147.1948,53421.0
2018-10-15 14:30:00,163.27,164.45,163.14,164.13,103938.0,147.1317,148.1951,147.0146,147.9067,103938.0
2018-10-15 15:00:00,164.16,164.38,163.51,163.76,125496.0,147.9338,148.132,147.348,147.5733,125496.0
2018-10-15 15:30:00,163.73,164.2,163.5,163.52,264915.0,147.5463,147.9698,147.339,147.357,264915.0
2018-10-16 09:30:00,164.6,165.07,163.09,164.05,134729.0,148.3303,148.7538,146.9695,147.8346,134729.0
2018-10-16 10:00:00,164.21,164.81,164.05,164.13,89466.0,147.9788,148.5195,147.8346,147.9067,89466.0
2018-10-16 10:30:00,164.06,165.22,163.95,165.06,119972.0,147.8437,148.889,147.7445,148.7448,119972.0
2018-10-16 11:00:00,165.07,165.07,164.27,164.67,79930.0,148.7538,148.7538,148.0329,148.3934,79930.0
2018-10-16 11:30:00,164.71,164.83,164.5,164.73,107237.0,148.4294,148.5375,148.2402,148.4474,107237.0
2018-10-16 12:00:00,164.74,164.9,164.2,164.39,63628.0,148.4564,148.6006,147.9698,148.141,63628.0
2018-10-16 12:30:00,164.39,165.8,164.36,165.49,84479.0,148.141,149.4117,148.114,149.1323,84479.0
2018-10-16 13:00:00,165.56,165.94,164.92,165.13,42034.0,149.1954,149.5378,148.6186,148.8079,42034.0
2018-10-16 13:30:00,165.17,165.48,165.03,165.13,44610.0,148.8439,149.1233,148.7178,148.8079,44610.0
2018-10-16 14:00:00,165.11,165.3,164.97,165.24,60280.0,148.7899,148.9611,148.6637,148.907,60280.0
2018-10-16 14:30:00,165.28,165.5,165.02,165.15,59862.0,148.9431,149.1413,148.7088,148.8259,59862.0
2018-10-16 15:00:00,165.15,165.15,164.76,164.87,96844.0,148.8259,148.8259,148.4745,148.5736,96844.0
2018-10-16 15:30:00,164.81,165.37,164.69,165.1,271660.0,148.5195,149.0242,148.4114,148.7809,271660.0
2018-10-17 09:30:00,165.13,165.65,162.76,163.04,66779.0,148.8079,149.2765,146.6722,146.9245,66779.0
2018-10-17 10:00:00,163.01,164.28,162.87,163.53,51264.0,146.8974,148.0419,146.7713,147.366,51264.0
2018-10-17 10:30:00,163.4,163.56,161.89,161.91,73949.0,147.2489,147.3931,145.8881,145.9062,73949.0
2018-10-17 11:00:00,161.91,162.08,161.41,161.97,53945.0,145.9062,146.0594,145.4556,145.9602,53945.0
2018-10-17 11:30:00,162.08,162.56,161.72,162.56,55333.0,146.0594,146.4919,145.7349,146.4919,55333.0
2018-10-17 12:00:00,162.55,163.2,162.43,163.0,55184.0,146.4829,147.0687,146.3748,146.8884,55184.0
2018-10-17 12:30:00,162.97,163.06,162.6,162.72,54422.0,146.8614,146.9425,146.528,146.6361,54422.0
2018-10-17 13:00:00,162.75,163.11,162.57,163.03,59200.0,146.6631,146.9876,146.5009,146.9155,59200.0
2018-10-17 13:30:00,163.11,163.32,162.8,163.02,81097.0,146.9876,147.1768,146.7082,146.9065,81097.0
2018-10-17 14:00:00,163.0,163.1,161.86,162.12,77183.0,146.8884,146.9785,145.8611,146.0954,77183.0
2018-10-17 14:30:00,162.04,162.82,161.87,162.66,38976.0,146.0233,146.7262,145.8701,146.582,38976.0
2018-10-17 15:00:00,162.65,162.7,162.0,162.46,58674.0,146.573,146.6181,145.9873,146.4018,58674.0
2018-10-17 15:30:00,162.47,162.65,162.15,162.52,199083.0,146.4108,146.573,146.1224,146.4559,199083.0
2018-10-18 09:30:00,160.71,161.74,159.28,160.96,119420.0,144.8248,145.753,143.5361,145.0501,119420.0
2018-10-18 10:00:00,160.99,161.35,160.6,161.21,111484.0,145.0771,145.4015,144.7257,145.2754,111484.0
2018-10-18 10:30:00,161.24,161.95,161.15,161.63,84898.0,145.3024,145.9422,145.2213,145.6538,84898.0
2018-10-18 11:00:00,161.57,161.8,161.22,161.28,58207.0,145.5998,145.807,145.2844,145.3384,58207.0
2018-10-18 11:30:00,161.14,161.16,159.55,159.9,97231.0,145.2123,145.2303,143.7794,144.0948,97231.0
2018-10-18 12:00:00,159.89,160.63,159.84,160.5,33056.0,144.0858,144.7527,144.0408,144.6355,33056.0
2018-10-18 12:30:00,160.24,160.79,159.68,159.78,39142.0,144.4012,144.8969,143.8966,143.9867,39142.0
2018-10-18 13:00:00,159.78,159.99,158.58,159.07,81198.0,143.9867,144.1759,142.9053,143.3469,81198.0
2018-10-18 13:30:00,159.11,159.19,158.32,158.93,63289.0,143.3829,143.455,142.671,143.2207,63289.0
2018-10-18 14:00:00,158.89,159.71,158.84,159.38,63747.0,143.1847,143.9236,143.1396,143.6262,63747.0
2018-10-18 14:30:00,159.33,159.98,159.09,159.38,56401.0,143.5812,144.1669,143.3649,143.6262,56401.0
2018-10-18 15:00:00,159.46,159.48,158.62,159.37,63636.0,143.6983,143.7164,142.9414,143.6172,63636.0
2018-10-18 15:30:00,159.33,159.75,158.95,159.35,151356.0,143.5812,143.9597,143.2387,143.5992,151356.0
2018-10-19 09:30:00,158.8,160.43,157.74,159.85,136310.0,143.1036,144.5725,142.1483,144.0498,136310.0
2018-10-19 10:00:00,159.86,160.4,159.07,159.07,175331.0,144.0588,144.5454,143.3469,143.3469,175331.0
2018-10-19 10:30:00,159.06,159.65,158.36,158.36,26873.0,143.3379,143.8696,142.7071,142.7071,26873.0
2018-10-19 11:00:00,158.42,159.05,158.21,158.21,18368.0,142.7611,143.3289,142.5719,142.5719,18368.0
2018-10-19 11:30:00,158.2,158.36,157.35,158.35,31746.0,142.5629,142.7071,141.7969,142.6981,31746.0
2018-10-19 12:00:00,158.41,158.55,157.42,157.57,37153.0,142.7521,142.8783,141.86,141.9952,37153.0
2018-10-19 12:30:00,157.51,157.67,156.95,157.3,22729.0,141.9411,142.0853,141.4364,141.7518,22729.0
2018-10-19 13:00:00,157.2,158.06,156.98,157.75,17881.0,141.6617,142.4367,141.4635,142.1574,17881.0
2018-10-19 13:30:00,157.73,158.2,157.61,157.91,17808.0,142.1393,142.5629,142.0312,142.3015,17808.0
2018-10-19 14:00:00,157.85,157.88,156.78,157.85,22628.0,142.2475,142.2745,141.2832,142.2475,22628.0
2018-10-19 14:30:00,157.85,158.81,157.74,158.45,42763.0,142.2475,143.1126,142.1483,142.7882,42763.0
2018-10-19 15:00:00,158.5,158.6,157.86,158.59,70448.0,142.8332,142.9233,142.2565,142.9143,70448.0
2018-10-19 15:30:00,158.53,158.65,157.81,157.87,231238.0,142.8603,142.9684,142.2114,142.2655,231238.0
2018-10-22 09:30:00,158.53,158.93,156.81,157.08,60734.0,142.8603,143.2207,141.3103,141.5536,60734.0
2018-10-22 10:00:00,157.14,157.83,156.65,157.02,54485.0,141.6077,142.2295,141.1661,141.4995,54485.0
2018-10-22 10:30:00,156.96,158.82,156.96,158.63,196812.0,141.4454,143.1216,141.4454,142.9504,196812.0
2018-10-22 11:00:00,158.62,158.62,157.63,158.18,38120.0,142.9414,142.9414,142.0492,142.5449,38120.0
2018-10-22 11:30:00,158.11,158.19,157.29,157.31,33155.0,142.4818,142.5539,141.7428,141.7609,33155.0
2018-10-22 12:00:00,157.32,157.9,157.25,157.53,25136.0,141.7699,142.2925,141.7068,141.9591,25136.0
2018-10-22 12:30:00,157.62,157.99,157.37,157.77,16297.0,142.0402,142.3736,141.8149,142.1754,16297.0
2018-10-22 13:00:00,157.68,158.24,157.64,157.92,27078.0,142.0943,142.5989,142.0582,142.3106,27078.0
2018-10-22 13:30:00,157.97,158.39,157.91,158.06,77952.0,142.3556,142.7341,142.3015,142.4367,77952.0
2018-10-22 14:00:00,158.0,158.1,157.72,157.98,37604.0,142.3826,142.4728,142.1303,142.3646,37604.0
2018-10-22 14:30:00,158.0,158.17,157.88,158.02,68406.0,142.3826,142.5358,142.2745,142.4007,68406.0
2018-10-22 15:00:00,158.0,158.11,157.75,157.96,53632.0,142.3826,142.4818,142.1574,142.3466,53632.0
2018-10-22 15:30:00,157.95,158.3,157.41,157.46,159611.0,142.3376,142.653,141.851,141.896,159611.0
2018-10-23 09:30:00,154.42,154.42,150.08,151.97,281487.0,139.1565,139.1565,135.2455,136.9487,281487.0
2018-10-23 10:00:00,151.88,152.55,150.71,151.81,154436.0,136.8676,137.4713,135.8132,136.8045,154436.0
2018-10-23 10:30:00,151.71,152.49,151.25,151.97,79870.0,136.7144,137.4173,136.2998,136.9487,79870.0
2018-10-23 11:00:00,151.97,152.9,151.75,152.68,48112.0,136.9487,137.7868,136.7504,137.5885,48112.0
2018-10-23 11:30:00,152.77,153.14,151.81,151.81,52246.0,137.6696,138.003,136.8045,136.8045,52246.0
2018-10-23 12:00:00,151.85,152.51,151.77,152.21,113761.0,136.8405,137.4353,136.7684,137.165,113761.0
2018-10-23 12:30:00,152.23,152.85,152.22,152.5,103360.0,137.183,137.7417,137.174,137.4263,103360.0
2018-10-23 13:00:00,152.41,152.81,152.04,152.23,139500.0,137.3452,137.7056,137.0118,137.183,139500.0
2018-10-23 13:30:00,152.27,152.47,151.05,151.16,58610.0,137.219,137.3993,136.1196,136.2187,58610.0
2018-10-23 14:00:00,151.18,152.58,151.15,152.58,39548.0,136.2368,137.4984,136.2097,137.4984,39548.0
2018-10-23 14:30:00,152.53,153.26,152.53,152.96,130427.0,137.4533,138.1112,137.4533,137.8408,130427.0
2018-10-23 15:00:00,152.93,153.59,152.77,153.0,79530.0,137.8138,138.4086,137.6696,137.8769,79530.0
2018-10-23 15:30:00,153.07,153.25,151.96,152.03,162587.0,137.9399,138.1022,136.9397,137.0027,162587.0
2018-10-24 09:30:00,152.93,154.13,152.03,153.19,94567.0,137.8138,138.8952,137.0027,138.0481,94567.0
2018-10-24 10:00:00,153.07,153.14,152.13,152.27,50865.0,137.9399,138.003,137.0929,137.219,50865.0
2018-10-24 10:30:00,152.25,152.76,151.54,151.54,52067.0,137.201,137.6606,136.5612,136.5612,52067.0
2018-10-24 11:00:00,151.54,151.78,150.25,150.25,82893.0,136.5612,136.7775,135.3987,135.3987,82893.0
2018-10-24 11:30:00,150.31,152.34,150.07,152.07,92030.0,135.4528,137.2821,135.2365,137.0388,92030.0
2018-10-24 12:00:00,152.04,152.09,151.33,151.69,40200.0,137.0118,137.0568,136.3719,136.6964,40200.0
2018-10-24 12:30:00,151.7,151.74,150.74,151.02,57419.0,136.7054,136.7414,135.8403,136.0926,57419.0
2018-10-24 13:00:00,150.96,151.04,150.2,150.44,40686.0,136.0385,136.1106,135.3536,135.5699,40686.0
2018-10-24 13:30:00,150.47,150.81,149.97,150.16,45663.0,135.5969,135.9033,135.1464,135.3176,45663.0
2018-10-24 14:00:00,150.0,150.61,149.4,150.51,65301.0,135.1734,135.7231,134.6327,135.633,65301.0
2018-10-24 14:30:00,150.52,150.61,149.24,149.31,87995.0,135.642,135.7231,134.4885,134.5516,87995.0
2018-10-24 15:00:00,149.24,149.24,147.94,148.0,148784.0,134.4885,134.4885,133.317,133.3711,148784.0
2018-10-24 15:30:00,147.97,148.24,146.34,146.52,449432.0,133.3441,133.5874,131.8752,132.0374,449432.0
2018-10-25 09:30:00,148.29,148.58,147.04,147.58,129273.0,133.6324,133.8938,132.506,132.9926,129273.0
2018-10-25 10:00:00,147.5,147.8,146.97,147.57,56091.0,132.9205,133.1909,132.4429,132.9836,56091.0
2018-10-25 10:30:00,147.56,147.75,147.0,147.22,92372.0,132.9746,133.1458,132.4699,132.6682,92372.0
2018-10-25 11:00:00,147.11,147.2,145.88,146.96,101926.0,132.5691,132.6502,131.4606,132.4339,101926.0
2018-10-25 11:30:00,147.0,147.26,146.02,146.75,95547.0,132.4699,132.7042,131.5868,132.2446,95547.0
2018-10-25 12:00:00,146.77,147.39,146.6,146.89,54789.0,132.2627,132.8214,132.1095,132.3708,54789.0
2018-10-25 12:30:00,146.9,147.47,146.63,147.47,57314.0,132.3798,132.8935,132.1365,132.8935,57314.0
2018-10-25 13:00:00,147.47,147.62,146.89,146.98,78713.0,132.8935,133.0286,132.3708,132.4519,78713.0
2018-10-25 13:30:00,147.0,147.14,146.77,146.94,110788.0,132.4699,132.5961,132.2627,132.4159,110788.0
2018-10-25 14:00:00,146.97,147.36,146.72,147.25,118058.0,132.4429,132.7943,132.2176,132.6952,118058.0
2018-10-25 14:30:00,147.26,147.99,147.19,147.48,85449.0,132.7042,133.3621,132.6412,132.9025,85449.0
2018-10-25 15:00:00,147.54,147.55,147.03,147.26,113003.0,132.9566,132.9656,132.497,132.7042,113003.0
2018-10-25 15:30:00,147.25,147.28,146.22,146.71,165748.0,132.6952,132.7223,131.767,132.2086,165748.0
2018-10-26 09:30:00,144.93,146.06,144.21,145.75,89770.0,130.6045,131.6228,129.9557,131.3435,89770.0
2018-10-26 10:00:00,145.87,145.87,144.28,144.84,85452.0,131.4516,131.4516,130.0188,130.5234,85452.0
2018-10-26 10:30:00,144.84,144.99,144.08,144.18,64314.0,130.5234,130.6586,129.8386,129.9287,64314.0
2018-10-26 11:00:00,144.08,145.2,144.08,145.05,139893.0,129.8386,130.8479,129.8386,130.7127,139893.0
2018-10-26 11:30:00,145.02,145.62,144.89,145.41,186270.0,130.6856,131.2263,130.5685,131.0371,186270.0
2018-10-26 12:00:00,145.43,146.86,145.32,146.47,134328.0,131.0551,132.3438,130.956,131.9923,134328.0
2018-10-26 12:30:00,146.52,146.64,146.2,146.44,194008.0,132.0374,132.1455,131.749,131.9653,194008.0
2018-10-26 13:00:00,146.48,147.12,146.28,146.81,109541.0,132.0013,132.5781,131.8211,132.2987,109541.0
2018-10-26 13:30:00,146.68,147.32,146.19,146.98,36754.0,132.1816,132.7583,131.74,132.4519,36754.0
2018-10-26 14:00:00,147.03,147.25,145.75,145.8,62148.0,132.497,132.6952,131.3435,131.3885,62148.0
2018-10-26 14:30:00,145.84,146.08,144.55,144.65,54484.0,131.4246,131.6409,130.2621,130.3522,54484.0
2018-10-26 15:00:00,144.62,145.54,144.03,145.24,57666.0,130.3252,131.1542,129.7935,130.8839,57666.0
2018-10-26 15:30:00,145.18,146.27,144.45,145.44,155742.0,130.8298,131.8121,130.172,131.0641,155742.0
2018-10-29 09:30:00,148.0,149.1,147.65,149.07,84662.0,133.3711,134.3624,133.0557,134.3353,84662.0
2018-10-29 10:00:00,149.1,149.77,148.6,149.2,130759.0,134.3624,134.9661,133.9118,134.4525,130759.0
2018-10-29 10:30:00,149.26,149.28,148.48,148.95,35654.0,134.5065,134.5246,133.8036,134.2272,35654.0
2018-10-29 11:00:00,149.03,149.25,148.49,148.76,31701.0,134.2993,134.4975,133.8127,134.056,31701.0
2018-10-29 11:30:00,148.88,148.9,147.96,148.1,54874.0,134.1641,134.1821,133.335,133.4612,54874.0
2018-10-29 12:00:00,148.01,148.16,146.96,147.13,53784.0,133.3801,133.5153,132.4339,132.5871,53784.0
2018-10-29 12:30:00,147.34,147.34,146.15,146.36,85274.0,132.7763,132.7763,131.704,131.8932,85274.0
2018-10-29 13:00:00,146.36,147.18,146.36,146.95,40612.0,131.8932,132.6321,131.8932,132.4249,40612.0
2018-10-29 13:30:00,146.97,147.51,146.93,147.0,54301.0,132.4429,132.9295,132.4069,132.4699,54301.0
2018-10-29 14:00:00,146.98,147.1,146.02,146.27,56086.0,132.4519,132.56,131.5868,131.8121,56086.0
2018-10-29 14:30:00,146.25,146.38,145.65,145.95,66647.0,131.7941,131.9112,131.2534,131.5237,66647.0
2018-10-29 15:00:00,145.94,145.96,144.36,144.5,73324.0,131.5147,131.5327,130.0909,130.217,73324.0
2018-10-29 15:30:00,144.47,145.26,143.02,145.2,259333.0,130.19,130.9019,128.8833,130.8479,259333.0
2018-10-30 09:30:00,145.16,146.8,144.57,146.35,143553.0,130.8118,132.2897,130.2801,131.8842,143553.0
2018-10-30 10:00:00,146.34,146.48,145.89,146.26,132733.0,131.8752,132.0013,131.4696,131.8031,132733.0
2018-10-30 10:30:00,146.31,147.09,145.64,146.31,135956.0,131.8481,132.551,131.2444,131.8481,135956.0
2018-10-30 11:00:00,146.24,146.5,146.02,146.35,87452.0,131.7851,132.0194,131.5868,131.8842,87452.0
2018-10-30 11:30:00,146.36,147.47,146.28,146.77,88025.0,131.8932,132.8935,131.8211,132.2627,88025.0
2018-10-30 12:00:00,146.8,147.08,146.6,146.94,78181.0,132.2897,132.542,132.1095,132.4159,78181.0
2018-10-30 12:30:00,146.87,147.05,146.44,146.69,63913.0,132.3528,132.515,131.9653,132.1906,63913.0
2018-10-30 13:00:00,146.62,147.1,146.29,146.73,66415.0,132.1275,132.56,131.8301,132.2266,66415.0
2018-10-30 13:30:00,146.69,147.69,146.34,147.69,134851.0,132.1906,133.0917,131.8752,133.0917,134851.0
2018-10-30 14:00:00,147.76,147.93,146.98,147.45,81055.0,133.1548,133.308,132.4519,132.8755,81055.0
2018-10-30 14:30:00,147.44,148.44,147.3,148.06,85902.0,132.8664,133.7676,132.7403,133.4252,85902.0
2018-10-30 15:00:00,148.14,148.64,147.44,148.36,198157.0,133.4973,133.9478,132.8664,133.6955,198157.0
2018-10-30 15:30:00,148.39,148.87,147.9,148.31,329458.0,133.7225,134.1551,133.281,133.6504,329458.0
2018-10-31 09:30:00,150.71,151.76,150.28,151.42,146995.0,135.8132,136.7594,135.4257,136.453,146995.0
2018-10-31 10:00:00,151.42,151.56,149.89,151.04,58130.0,136.453,136.5792,135.0743,136.1106,58130.0
2018-10-31 10:30:00,150.93,151.99,150.93,151.45,103728.0,136.0115,136.9667,136.0115,136.4801,103728.0
2018-10-31 11:00:00,151.53,151.7,151.02,151.63,63204.0,136.5522,136.7054,136.0926,136.6423,63204.0
2018-10-31 11:30:00,151.64,151.76,151.04,151.56,58086.0,136.6513,136.7594,136.1106,136.5792,58086.0
2018-10-31 12:00:00,151.58,151.69,150.66,150.95,30529.0,136.5972,136.6964,135.7682,136.0295,30529.0
2018-10-31 12:30:00,150.94,151.64,150.69,151.54,49303.0,136.0205,136.6513,135.7952,136.5612,49303.0
2018-10-31 13:00:00,151.51,152.45,151.29,151.86,81902.0,136.5341,137.3812,136.3359,136.8496,81902.0
2018-10-31 13:30:00,151.86,152.14,151.59,152.08,64521.0,136.8496,137.1019,136.6062,137.0478,64521.0
2018-10-31 14:00:00,152.07,152.35,151.84,152.22,101601.0,137.0388,137.2911,136.8315,137.174,101601.0
2018-10-31 14:30:00,152.25,152.95,152.09,152.68,87989.0,137.201,137.8318,137.0568,137.5885,87989.0
2018-10-31 15:00:00,152.67,153.15,152.33,152.68,120109.0,137.5795,138.012,137.2731,137.5885,120109.0
2018-10-31 15:30:00,152.66,152.68,151.45,151.67,315181.0,137.5705,137.5885,136.4801,136.6783,315181.0
2018-11-01 09:30:00,151.95,155.31,150.22,151.41,108838.0,136.9307,139.9585,135.3717,136.444,108838.0
2018-11-01 10:00:00,151.41,153.62,150.97,153.53,91832.0,136.444,138.4356,136.0475,138.3545,91832.0
2018-11-01 10:30:00,153.47,154.95,153.02,154.1,68104.0,138.3004,139.6341,137.8949,138.8681,68104.0
2018-11-01 11:00:00,154.22,154.96,153.17,154.96,107098.0,138.9763,139.6431,138.0301,139.6431,107098.0
2018-11-01 11:30:00,155.05,156.16,154.94,155.28,86247.0,139.7242,140.7245,139.6251,139.9315,86247.0
2018-11-01 12:00:00,155.22,156.03,154.58,155.45,72074.0,139.8774,140.6074,139.3007,140.0847,72074.0
2018-11-01 12:30:00,155.5,156.0,155.1,155.99,41685.0,140.1298,140.5803,139.7693,140.5713,41685.0
2018-11-01 13:00:00,155.97,156.33,155.37,156.33,65744.0,140.5533,140.8777,140.0126,140.8777,65744.0
2018-11-01 13:30:00,156.44,156.74,155.84,156.49,36263.0,140.9768,141.2472,140.4362,141.0219,36263.0
2018-11-01 14:00:00,156.4,158.01,156.31,157.99,78685.0,140.9408,142.3917,140.8597,142.3736,78685.0
2018-11-01 14:30:00,157.87,158.14,157.3,158.09,80274.0,142.2655,142.5088,141.7518,142.4638,80274.0
2018-11-01 15:00:00,158.04,158.75,157.83,158.57,136455.0,142.4187,143.0585,142.2295,142.8963,136455.0
2018-11-01 15:30:00,158.52,159.53,158.19,159.36,439513.0,142.8513,143.7614,142.5539,143.6082,439513.0
2018-11-02 09:30:00,161.65,163.68,160.79,163.19,181561.0,145.6719,147.5012,144.8969,147.0596,181561.0
2018-11-02 10:00:00,163.04,163.45,161.22,161.3,195268.0,146.9245,147.2939,145.2844,145.3565,195268.0
2018-11-02 10:30:00,161.24,162.69,160.12,162.31,166411.0,145.3024,146.6091,144.2931,146.2666,166411.0
2018-11-02 11:00:00,162.46,162.78,160.48,161.18,114877.0,146.4018,146.6902,144.6175,145.2483,114877.0
2018-11-02 11:30:00,161.17,161.78,160.83,161.67,108753.0,145.2393,145.789,144.9329,145.6899,108753.0
2018-11-02 12:00:00,161.69,161.71,160.36,161.34,76369.0,145.7079,145.7259,144.5094,145.3925,76369.0
2018-11-02 12:30:00,161.35,161.37,159.98,160.29,84395.0,145.4015,145.4195,144.1669,144.4463,84395.0
2018-11-02 13:00:00,160.23,161.2,159.87,160.83,65916.0,144.3922,145.2663,144.0678,144.9329,65916.0
2018-11-02 13:30:00,160.82,161.28,160.62,160.86,96144.0,144.9239,145.3384,144.7437,144.96,96144.0
2018-11-02 14:00:00,160.77,162.24,160.29,162.11,119046.0,144.8789,146.2036,144.4463,146.0864,119046.0
2018-11-02 14:30:00,162.06,162.07,161.26,162.02,96029.0,146.0413,146.0504,145.3204,146.0053,96029.0
2018-11-02 15:00:00,162.01,162.53,161.73,162.06,113055.0,145.9963,146.4649,145.744,146.0413,113055.0
2018-11-02 15:30:00,162.03,162.48,161.55,161.67,295546.0,146.0143,146.4198,145.5818,145.6899,295546.0
2018-11-05 09:30:00,162.25,163.42,161.37,161.37,66144.0,146.2126,147.2669,145.4195,145.4195,66144.0
2018-11-05 10:00:00,161.37,161.99,161.17,161.83,70871.0,145.4195,145.9783,145.2393,145.8341,70871.0
2018-11-05 10:30:00,161.95,162.68,161.68,162.68,78643.0,145.9422,146.6001,145.6989,146.6001,78643.0
2018-11-05 11:00:00,162.71,162.95,161.46,161.47,43985.0,146.6271,146.8434,145.5006,145.5097,43985.0
2018-11-05 11:30:00,161.42,162.77,161.37,162.77,97108.0,145.4646,146.6812,145.4195,146.6812,97108.0
2018-11-05 12:00:00,162.79,163.13,162.58,163.13,72870.0,146.6992,147.0056,146.5099,147.0056,72870.0
2018-11-05 12:30:00,163.09,163.09,162.21,162.58,61930.0,146.9695,146.9695,146.1765,146.5099,61930.0
2018-11-05 13:00:00,162.54,162.62,162.29,162.61,39362.0,146.4739,146.546,146.2486,146.537,39362.0
2018-11-05 13:30:00,162.6,163.04,162.56,162.97,48562.0,146.528,146.9245,146.4919,146.8614,48562.0
2018-11-05 14:00:00,163.0,163.89,162.95,163.72,61001.0,146.8884,147.6905,146.8434,147.5373,61001.0
2018-11-05 14:30:00,163.73,164.53,163.65,164.3,78490.0,147.5463,148.2672,147.4742,148.0599,78490.0
2018-11-05 15:00:00,164.36,165.03,164.19,164.91,145727.0,148.114,148.7178,147.9608,148.6096,145727.0
2018-11-05 15:30:00,164.98,165.0,163.69,164.1,326415.0,148.6727,148.6907,147.5102,147.8797,326415.0
2018-11-06 09:30:00,163.56,165.76,163.32,165.59,81544.0,147.3931,149.3756,147.1768,149.2224,81544.0
2018-11-06 10:00:00,165.5,166.36,164.92,166.22,116283.0,149.1413,149.9163,148.6186,149.7902,116283.0
2018-11-06 10:30:00,166.15,166.82,165.97,166.4,62422.0,149.7271,150.3308,149.5649,149.9524,62422.0
2018-11-06 11:00:00,166.41,166.75,165.67,166.43,69619.0,149.9614,150.2678,149.2945,149.9794,69619.0
2018-11-06 11:30:00,166.38,167.4,166.17,167.25,76806.0,149.9343,150.8535,149.7451,150.7183,76806.0
2018-11-06 12:00:00,167.18,167.46,167.0,167.02,78277.0,150.6553,150.9076,150.4931,150.5111,78277.0
2018-11-06 12:30:00,167.06,167.35,166.95,167.0,54091.0,150.5471,150.8085,150.448,150.4931,54091.0
2018-11-06 13:00:00,167.06,167.35,166.95,167.16,46644.0,150.5471,150.8085,150.448,150.6372,46644.0
2018-11-06 13:30:00,167.18,167.63,166.95,167.38,50880.0,150.6553,151.0608,150.448,150.8355,50880.0
2018-11-06 14:00:00,167.36,167.41,166.13,166.29,133880.0,150.8175,150.8625,149.709,149.8532,133880.0
2018-11-06 14:30:00,166.24,166.73,166.15,166.51,48222.0,149.8082,150.2497,149.7271,150.0515,48222.0
2018-11-06 15:00:00,166.49,167.45,166.46,167.45,107926.0,150.0335,150.8986,150.0064,150.8986,107926.0
2018-11-06 15:30:00,167.46,167.56,166.79,167.17,198649.0,150.9076,150.9977,150.3038,150.6462,198649.0
2018-11-07 09:30:00,167.09,168.93,167.09,168.02,253079.0,150.5742,152.2323,150.5742,151.4122,253079.0
2018-11-07 10:00:00,168.01,168.5,167.51,168.5,223301.0,151.4032,151.8448,150.9526,151.8448,223301.0
2018-11-07 10:30:00,168.53,168.87,167.89,168.22,144883.0,151.8718,152.1782,151.2951,151.5925,144883.0
2018-11-07 11:00:00,168.17,168.68,168.06,168.57,56658.0,151.5474,152.007,151.4483,151.9079,56658.0
2018-11-07 11:30:00,168.55,168.94,168.16,168.87,60219.0,151.8898,152.2413,151.5384,152.1782,60219.0
2018-11-07 12:00:00,168.95,169.24,168.65,168.76,49566.0,152.2503,152.5116,151.98,152.0791,49566.0
2018-11-07 12:30:00,168.76,169.5,168.76,169.29,43511.0,152.0791,152.7459,152.0791,152.5567,43511.0
2018-11-07 13:00:00,169.31,169.58,169.16,169.31,59914.0,152.5747,152.818,152.4396,152.5747,59914.0
2018-11-07 13:30:00,169.32,169.49,168.71,168.92,54661.0,152.5837,152.7369,152.034,152.2233,54661.0
2018-11-07 14:00:00,168.85,169.75,168.82,169.73,52455.0,152.1602,152.9712,152.1332,152.9532,52455.0
2018-11-07 14:30:00,169.69,170.32,169.48,169.63,56448.0,152.9172,153.4849,152.7279,152.8631,56448.0
2018-11-07 15:00:00,169.63,170.64,169.61,170.6,91224.0,152.8631,153.7733,152.8451,153.7372,91224.0
2018-11-07 15:30:00,170.59,171.19,170.16,171.03,233475.0,153.7282,154.2689,153.3407,154.1247,233475.0
2018-11-08 09:30:00,170.0,171.25,169.52,170.71,111092.0,153.8774,155.0088,153.4429,154.5201,111092.0
2018-11-08 10:00:00,170.35,170.35,169.01,170.11,104566.0,154.1942,154.1942,152.9813,153.977,104566.0
2018-11-08 10:30:00,170.07,171.21,169.88,170.41,128999.0,153.9408,154.9726,153.7688,154.2485,128999.0
2018-11-08 11:00:00,170.33,170.96,170.15,170.96,54101.0,154.1761,154.7463,154.0132,154.7463,54101.0
2018-11-08 11:30:00,170.98,171.5,170.78,171.41,68757.0,154.7645,155.2351,154.5834,155.1537,68757.0
2018-11-08 12:00:00,171.49,172.13,171.08,171.4,68142.0,155.2261,155.8054,154.855,155.1446,68142.0
2018-11-08 12:30:00,171.36,171.67,171.26,171.45,57760.0,155.1084,155.389,155.0179,155.1899,57760.0
2018-11-08 13:00:00,171.44,171.66,170.79,170.83,34271.0,155.1808,155.38,154.5925,154.6287,34271.0
2018-11-08 13:30:00,170.82,170.85,170.2,170.62,42319.0,154.6196,154.6468,154.0584,154.4386,42319.0
2018-11-08 14:00:00,170.57,171.31,170.4,170.89,96493.0,154.3933,155.0632,154.2395,154.683,96493.0
2018-11-08 14:30:00,170.86,171.0,170.27,170.84,102022.0,154.6558,154.7826,154.1218,154.6377,102022.0
2018-11-08 15:00:00,170.79,171.2,170.38,170.8,112051.0,154.5925,154.9636,154.2214,154.6015,112051.0
2018-11-08 15:30:00,170.77,171.26,170.75,171.05,224358.0,154.5744,155.0179,154.5563,154.8278,224358.0
2018-11-09 09:30:00,169.66,170.95,166.89,167.0,270003.0,153.5696,154.7373,151.0623,151.1619,270003.0
2018-11-09 10:00:00,167.0,167.8,166.63,167.54,161643.0,151.1619,151.886,150.827,151.6507,161643.0
2018-11-09 10:30:00,167.54,167.86,166.17,166.64,213717.0,151.6507,151.9403,150.4106,150.8361,213717.0
2018-11-09 11:00:00,166.74,166.82,164.91,166.22,105370.0,150.9266,150.999,149.2701,150.4559,105370.0
2018-11-09 11:30:00,166.15,166.74,165.83,166.24,103845.0,150.3925,150.9266,150.1029,150.474,103845.0
2018-11-09 12:00:00,166.2,166.34,165.5,166.29,56112.0,150.4378,150.5645,149.8042,150.5192,56112.0
2018-11-09 12:30:00,166.28,166.77,166.2,166.46,36455.0,150.5102,150.9537,150.4378,150.6731,36455.0
2018-11-09 13:00:00,166.47,166.65,166.35,166.58,56742.0,150.6822,150.8451,150.5736,150.7817,56742.0
2018-11-09 13:30:00,166.56,166.68,166.34,166.48,81453.0,150.7636,150.8723,150.5645,150.6912,81453.0
2018-11-09 14:00:00,166.47,166.74,166.36,166.52,47794.0,150.6822,150.9266,150.5826,150.7274,47794.0
2018-11-09 14:30:00,166.52,167.63,166.52,167.13,92203.0,150.7274,151.7322,150.7274,151.2796,92203.0
2018-11-09 15:00:00,167.18,167.63,166.81,167.42,140501.0,151.3248,151.7322,150.9899,151.5421,140501.0
2018-11-09 15:30:00,167.45,168.46,167.26,167.33,221152.0,151.5692,152.4834,151.3973,151.4606,221152.0
2018-11-12 09:30:00,167.11,167.11,165.42,165.87,151430.0,151.2615,151.2615,149.7318,150.1391,151430.0
2018-11-12 10:00:00,165.61,167.58,165.12,167.4,81565.0,149.9037,151.6869,149.4602,151.524,81565.0
2018-11-12 10:30:00,167.4,167.4,166.49,166.56,58835.0,151.524,151.524,150.7003,150.7636,58835.0
2018-11-12 11:00:00,166.56,166.95,166.08,166.23,90981.0,150.7636,151.1167,150.3292,150.4649,90981.0
2018-11-12 11:30:00,166.38,166.66,166.05,166.57,62147.0,150.6007,150.8542,150.302,150.7727,62147.0
2018-11-12 12:00:00,166.5,167.09,166.44,166.83,45907.0,150.7093,151.2434,150.655,151.008,45907.0
2018-11-12 12:30:00,166.88,167.65,166.88,167.55,93422.0,151.0533,151.7503,151.0533,151.6597,93422.0
2018-11-12 13:00:00,167.53,167.57,166.46,166.88,61851.0,151.6416,151.6779,150.6731,151.0533,61851.0
2018-11-12 13:30:00,166.85,167.36,166.58,167.23,40250.0,151.0261,151.4878,150.7817,151.3701,40250.0
2018-11-12 14:00:00,167.24,168.03,167.19,167.7,57699.0,151.3791,152.0942,151.3339,151.7955,57699.0
2018-11-12 14:30:00,167.74,167.78,166.53,166.56,43145.0,151.8317,151.8679,150.7365,150.7636,43145.0
2018-11-12 15:00:00,166.55,166.88,166.17,166.69,97977.0,150.7546,151.0533,150.4106,150.8813,97977.0
2018-11-12 15:30:00,166.69,166.7,164.79,165.08,278364.0,150.8813,150.8904,149.1615,149.424,278364.0
2018-11-13 09:30:00,165.6,166.79,165.11,165.58,91406.0,149.8947,150.9718,149.4512,149.8766,91406.0
2018-11-13 10:00:00,165.42,166.0,164.5,164.6,62350.0,149.7318,150.2568,148.899,148.9895,62350.0
2018-11-13 10:30:00,164.6,166.34,164.37,166.21,81101.0,148.9895,150.5645,148.7813,150.4468,81101.0
2018-11-13 11:00:00,166.18,167.7,166.17,167.2,29939.0,150.4197,151.7955,150.4106,151.3429,29939.0
2018-11-13 11:30:00,167.09,167.33,166.63,166.81,26083.0,151.2434,151.4606,150.827,150.9899,26083.0
2018-11-13 12:00:00,166.95,167.06,166.1,166.57,37709.0,151.1167,151.2162,150.3473,150.7727,37709.0
2018-11-13 12:30:00,166.57,166.57,165.4,165.53,38972.0,150.7727,150.7727,149.7137,149.8313,38972.0
2018-11-13 13:00:00,165.63,165.85,164.75,165.09,30906.0,149.9218,150.121,149.1253,149.4331,30906.0
2018-11-13 13:30:00,165.15,165.58,164.97,165.06,18361.0,149.4874,149.8766,149.3244,149.4059,18361.0
2018-11-13 14:00:00,164.97,165.04,163.85,164.12,248618.0,149.3244,149.3878,148.3107,148.555,248618.0
2018-11-13 14:30:00,164.09,164.38,163.28,163.88,49057.0,148.5279,148.7904,147.7947,148.3378,49057.0
2018-11-13 15:00:00,163.82,164.59,163.64,164.22,44658.0,148.2835,148.9805,148.1206,148.6456,44658.0
2018-11-13 15:30:00,164.18,164.63,163.79,164.44,139896.0,148.6094,149.0167,148.2563,148.8447,139896.0
2018-11-14 09:30:00,165.73,167.03,165.46,166.97,73406.0,150.0124,151.1891,149.768,151.1348,73406.0
2018-11-14 10:00:00,166.97,167.07,165.47,165.92,51092.0,151.1348,151.2253,149.777,150.1843,51092.0
2018-11-14 10:30:00,165.97,166.18,165.26,165.6,69453.0,150.2296,150.4197,149.5869,149.8947,69453.0
2018-11-14 11:00:00,165.54,165.71,165.04,165.2,115582.0,149.8404,149.9943,149.3878,149.5326,115582.0
2018-11-14 11:30:00,165.2,166.08,165.0,165.84,160149.0,149.5326,150.3292,149.3516,150.1119,160149.0
2018-11-14 12:00:00,165.89,166.13,165.51,166.06,141128.0,150.1572,150.3744,149.8132,150.3111,141128.0
2018-11-14 12:30:00,166.02,166.09,165.26,165.31,72809.0,150.2749,150.3382,149.5869,149.6322,72809.0
2018-11-14 13:00:00,165.45,165.74,165.08,165.68,125105.0,149.7589,150.0214,149.424,149.9671,125105.0
2018-11-14 13:30:00,165.64,165.75,164.37,164.72,88469.0,149.9309,150.0305,148.7813,149.0981,88469.0
2018-11-14 14:00:00,164.67,165.68,163.95,165.12,85421.0,149.0529,149.9671,148.4012,149.4602,85421.0
2018-11-14 14:30:00,164.89,166.69,164.85,166.62,97899.0,149.252,150.8813,149.2158,150.8179,97899.0
2018-11-14 15:00:00,166.6,167.28,166.45,167.24,129171.0,150.7998,151.4154,150.6641,151.3791,129171.0
2018-11-14 15:30:00,167.23,167.35,166.56,166.7,359586.0,151.3701,151.4787,150.7636,150.8904,359586.0
2018-11-15 09:30:00,164.93,166.21,164.39,165.96,86811.0,149.2882,150.4468,148.7994,150.2205,86811.0
2018-11-15 10:00:00,165.92,166.2,165.26,166.05,36049.0,150.1843,150.4378,149.5869,150.302,36049.0
2018-11-15 10:30:00,165.96,166.0,164.89,165.49,38770.0,150.2205,150.2568,149.252,149.7951,38770.0
2018-11-15 11:00:00,165.4,167.2,165.18,166.77,39773.0,149.7137,151.3429,149.5145,150.9537,39773.0
2018-11-15 11:30:00,166.76,167.59,166.71,167.43,25840.0,150.9447,151.696,150.8994,151.5511,25840.0
2018-11-15 12:00:00,167.44,167.79,167.06,167.57,23943.0,151.5602,151.877,151.2162,151.6779,23943.0
2018-11-15 12:30:00,167.57,167.65,166.46,166.61,18466.0,151.6779,151.7503,150.6731,150.8089,18466.0
2018-11-15 13:00:00,166.52,169.21,165.97,169.21,42407.0,150.7274,153.1623,150.2296,153.1623,42407.0
2018-11-15 13:30:00,169.2,170.43,169.06,169.89,91896.0,153.1533,154.2666,153.0265,153.7778,91896.0
2018-11-15 14:00:00,169.92,170.62,169.4,170.53,32590.0,153.805,154.4386,153.3343,154.3571,32590.0
2018-11-15 14:30:00,170.47,171.01,170.0,170.24,32465.0,154.3028,154.7916,153.8774,154.0946,32465.0
2018-11-15 15:00:00,170.26,170.42,169.15,169.26,47863.0,154.1127,154.2576,153.108,153.2076,47863.0
2018-11-15 15:30:00,169.25,169.95,169.1,169.93,127243.0,153.1985,153.8321,153.0627,153.814,127243.0
2018-11-16 09:30:00,169.74,171.38,169.25,169.99,61392.0,153.6421,155.1265,153.1985,153.8683,61392.0
2018-11-16 10:00:00,169.96,170.09,168.82,170.05,44423.0,153.8412,153.9589,152.8093,153.9227,44423.0
2018-11-16 10:30:00,170.06,170.79,169.84,169.96,38778.0,153.9317,154.5925,153.7326,153.8412,38778.0
2018-11-16 11:00:00,169.84,170.06,169.39,169.61,33865.0,153.7326,153.9317,153.3252,153.5244,33865.0
2018-11-16 11:30:00,169.59,169.76,168.77,169.06,63830.0,153.5063,153.6602,152.764,153.0265,63830.0
2018-11-16 12:00:00,169.03,169.73,168.98,169.14,26759.0,152.9994,153.633,152.9541,153.099,26759.0
2018-11-16 12:30:00,169.14,171.64,169.11,170.89,36762.0,153.099,155.3619,153.0718,154.683,36762.0
2018-11-16 13:00:00,170.89,171.06,170.22,170.54,58875.0,154.683,154.8369,154.0765,154.3662,58875.0
2018-11-16 13:30:00,170.48,170.62,169.81,169.96,22755.0,154.3119,154.4386,153.7054,153.8412,22755.0
2018-11-16 14:00:00,170.05,170.9,170.05,170.85,23659.0,153.9227,154.692,153.9227,154.6468,23659.0
2018-11-16 14:30:00,170.95,171.22,170.72,171.11,22943.0,154.7373,154.9817,154.5291,154.8821,22943.0
2018-11-16 15:00:00,171.18,171.5,170.91,171.26,32552.0,154.9455,155.2351,154.7011,155.0179,32552.0
2018-11-16 15:30:00,171.22,171.59,170.97,171.29,177182.0,154.9817,155.3166,154.7554,155.0451,177182.0
2018-11-19 09:30:00,170.44,171.05,169.76,171.0,58448.0,154.2757,154.8278,153.6602,154.7826,58448.0
2018-11-19 10:00:00,170.88,170.88,169.69,169.78,55101.0,154.6739,154.6739,153.5968,153.6783,55101.0
2018-11-19 10:30:00,169.78,171.08,169.56,170.96,143723.0,153.6783,154.855,153.4791,154.7463,143723.0
2018-11-19 11:00:00,170.93,171.02,169.82,169.96,46268.0,154.7192,154.8007,153.7145,153.8412,46268.0
2018-11-19 11:30:00,169.75,169.75,168.05,168.61,52415.0,153.6511,153.6511,152.1123,152.6192,52415.0
2018-11-19 12:00:00,168.61,168.77,168.12,168.67,60969.0,152.6192,152.764,152.1757,152.6735,60969.0
2018-11-19 12:30:00,168.53,168.92,168.18,168.64,33366.0,152.5468,152.8998,152.23,152.6464,33366.0
2018-11-19 13:00:00,168.59,168.66,167.54,167.6,143787.0,152.6011,152.6645,151.6507,151.705,143787.0
2018-11-19 13:30:00,167.59,168.32,167.27,167.94,41778.0,151.696,152.3567,151.4063,152.0128,41778.0
2018-11-19 14:00:00,167.94,167.95,167.18,167.51,57117.0,152.0128,152.0218,151.3248,151.6235,57117.0
2018-11-19 14:30:00,167.49,167.87,167.01,167.71,28749.0,151.6054,151.9494,151.171,151.8046,28749.0
2018-11-19 15:00:00,167.76,168.25,167.45,168.12,46979.0,151.8498,152.2934,151.5692,152.1757,46979.0
2018-11-19 15:30:00,168.15,168.26,167.03,167.55,91707.0,152.2028,152.3024,151.1891,151.6597,91707.0
2018-11-20 09:30:00,164.7,165.33,163.91,164.82,63454.0,149.08,149.6503,148.365,149.1887,63454.0
2018-11-20 10:00:00,164.64,165.66,164.05,165.66,83389.0,149.0257,149.949,148.4917,149.949,83389.0
2018-11-20 10:30:00,165.67,166.75,165.3,166.64,29201.0,149.958,150.9356,149.6231,150.8361,29201.0
2018-11-20 11:00:00,166.7,166.84,165.23,165.28,36664.0,150.8904,151.0171,149.5598,149.605,36664.0
2018-11-20 11:30:00,165.28,166.34,164.82,166.15,17436.0,149.605,150.5645,149.1887,150.3925,17436.0
2018-11-20 12:00:00,166.24,166.55,164.8,165.26,46632.0,150.474,150.7546,149.1706,149.5869,46632.0
2018-11-20 12:30:00,165.33,165.49,164.31,164.47,30294.0,149.6503,149.7951,148.727,148.8719,30294.0
2018-11-20 13:00:00,164.47,164.73,164.0,164.0,118320.0,148.8719,149.1072,148.4464,148.4464,118320.0
2018-11-20 13:30:00,164.04,164.78,163.93,164.31,94729.0,148.4826,149.1525,148.3831,148.727,94729.0
2018-11-20 14:00:00,164.17,164.53,163.45,164.19,28281.0,148.6003,148.9262,147.9486,148.6184,28281.0
2018-11-20 14:30:00,164.23,164.77,163.77,164.03,35848.0,148.6546,149.1434,148.2382,148.4736,35848.0
2018-11-20 15:00:00,164.05,164.44,163.3,164.2,68298.0,148.4917,148.8447,147.8128,148.6275,68298.0
2018-11-20 15:30:00,164.21,164.44,163.59,163.73,131992.0,148.6365,148.8447,148.0753,148.202,131992.0
2018-11-21 09:30:00,164.46,165.09,163.79,164.81,56198.0,148.8628,149.4331,148.2563,149.1796,56198.0
2018-11-21 10:00:00,165.0,166.72,164.95,166.72,52707.0,149.3516,150.9085,149.3063,150.9085,52707.0
2018-11-21 10:30:00,166.66,166.93,165.55,165.55,43770.0,150.8542,151.0985,149.8494,149.8494,43770.0
2018-11-21 11:00:00,165.55,166.27,165.26,165.54,27694.0,149.8494,150.5011,149.5869,149.8404,27694.0
2018-11-21 11:30:00,165.65,166.09,165.2,165.47,41261.0,149.9399,150.3382,149.5326,149.777,41261.0
2018-11-21 12:00:00,165.51,165.8,165.33,165.56,31976.0,149.8132,150.0757,149.6503,149.8585,31976.0
2018-11-21 12:30:00,165.47,165.7,165.38,165.44,18128.0,149.777,149.9852,149.6956,149.7499,18128.0
2018-11-21 13:00:00,165.48,165.74,165.08,165.28,15649.0,149.7861,150.0214,149.424,149.605,15649.0
2018-11-21 13:30:00,165.27,165.58,165.07,165.27,12466.0,149.596,149.8766,149.415,149.596,12466.0
2018-11-21 14:00:00,165.25,165.26,164.82,165.08,15849.0,149.5779,149.5869,149.1887,149.424,15849.0
2018-11-21 14:30:00,165.13,165.14,164.57,164.75,23776.0,149.4693,149.4783,148.9624,149.1253,23776.0
2018-11-21 15:00:00,164.76,165.2,164.65,164.92,49531.0,149.1344,149.5326,149.0348,149.2792,49531.0
2018-11-21 15:30:00,164.81,164.81,164.36,164.57,142479.0,149.1796,149.1796,148.7723,148.9624,142479.0
2018-11-23 09:30:00,162.3,164.57,162.3,164.4,44393.0,146.9077,148.9624,146.9077,148.8085,44393.0
2018-11-23 10:00:00,164.34,164.86,164.24,164.4,22915.0,148.7542,149.2249,148.6637,148.8085,22915.0
2018-11-23 10:30:00,164.4,165.28,164.23,164.5,32828.0,148.8085,149.605,148.6546,148.899,32828.0
2018-11-23 11:00:00,164.5,165.36,164.5,165.1,40694.0,148.899,149.6774,148.899,149.4421,40694.0
2018-11-23 11:30:00,165.05,165.18,164.34,164.48,30501.0,149.3968,149.5145,148.7542,148.8809,30501.0
2018-11-23 12:00:00,164.39,164.84,164.06,164.29,32081.0,148.7994,149.2068,148.5007,148.7089,32081.0
2018-11-23 12:30:00,164.3,164.59,163.46,163.6,55816.0,148.718,148.9805,147.9576,148.0844,55816.0
2018-11-26 09:30:00,164.93,166.6,164.73,166.35,37520.0,149.2882,150.7998,149.1072,150.5736,37520.0
2018-11-26 10:00:00,166.53,167.84,166.48,167.49,25844.0,150.7365,151.9222,150.6912,151.6054,25844.0
2018-11-26 10:30:00,167.61,167.76,166.65,167.47,20454.0,151.7141,151.8498,150.8451,151.5873,20454.0
2018-11-26 11:00:00,167.38,167.56,166.9,166.94,41152.0,151.5059,151.6688,151.0714,151.1076,41152.0
2018-11-26 11:30:00,166.98,167.04,165.85,166.01,34523.0,151.1438,151.1981,150.121,150.2658,34523.0
2018-11-26 12:00:00,165.98,166.11,165.37,165.4,48579.0,150.2386,150.3563,149.6865,149.7137,48579.0
2018-11-26 12:30:00,165.39,165.4,164.58,165.17,26238.0,149.7046,149.7137,148.9714,149.5055,26238.0
2018-11-26 13:00:00,165.18,165.58,164.8,165.42,20203.0,149.5145,149.8766,149.1706,149.7318,20203.0
2018-11-26 13:30:00,165.32,165.59,164.97,165.51,12205.0,149.6412,149.8856,149.3244,149.8132,12205.0
2018-11-26 14:00:00,165.5,165.82,165.27,165.75,21700.0,149.8042,150.0938,149.596,150.0305,21700.0
2018-11-26 14:30:00,165.77,166.09,165.66,166.07,25756.0,150.0486,150.3382,149.949,150.3201,25756.0
2018-11-26 15:00:00,166.11,166.28,165.49,165.56,36136.0,150.3563,150.5102,149.7951,149.8585,36136.0
2018-11-26 15:30:00,165.54,166.34,165.54,166.29,120872.0,149.8404,150.5645,149.8404,150.5192,120872.0
2018-11-27 09:30:00,165.32,165.97,163.36,163.36,29066.0,149.6412,150.2296,147.8671,147.8671,29066.0
2018-11-27 10:00:00,163.58,165.24,163.5,164.44,30456.0,148.0663,149.5688,147.9938,148.8447,30456.0
2018-11-27 10:30:00,164.49,165.06,163.87,164.76,16721.0,148.89,149.4059,148.3288,149.1344,16721.0
2018-11-27 11:00:00,164.87,165.43,164.55,164.88,25629.0,149.2339,149.7408,148.9443,149.243,25629.0
2018-11-27 11:30:00,164.86,164.86,163.86,164.12,45083.0,149.2249,149.2249,148.3197,148.555,45083.0
2018-11-27 12:00:00,164.2,164.72,163.85,163.89,67217.0,148.6275,149.0981,148.3107,148.3469,67217.0
2018-11-27 12:30:00,163.81,164.0,163.5,163.78,16154.0,148.2744,148.4464,147.9938,148.2473,16154.0
2018-11-27 13:00:00,163.94,164.25,163.5,163.58,37738.0,148.3921,148.6727,147.9938,148.0663,37738.0
2018-11-27 13:30:00,163.52,164.0,163.44,163.97,56032.0,148.012,148.4464,147.9395,148.4193,56032.0
2018-11-27 14:00:00,164.02,164.32,163.89,163.94,23517.0,148.4645,148.7361,148.3469,148.3921,23517.0
2018-11-27 14:30:00,164.0,164.25,163.93,164.23,51751.0,148.4464,148.6727,148.3831,148.6546,51751.0
2018-11-27 15:00:00,164.21,164.43,163.92,163.97,63906.0,148.6365,148.8356,148.374,148.4193,63906.0
2018-11-27 15:30:00,164.0,164.5,163.75,164.35,81844.0,148.4464,148.899,148.2201,148.7632,81844.0
2018-11-28 09:30:00,164.94,165.4,164.36,164.56,30788.0,149.2973,149.7137,148.7723,148.9533,30788.0
2018-11-28 10:00:00,164.82,165.09,163.74,163.74,87245.0,149.1887,149.4331,148.2111,148.2111,87245.0
2018-11-28 10:30:00,163.82,164.2,163.55,163.96,47082.0,148.2835,148.6275,148.0391,148.4102,47082.0
2018-11-28 11:00:00,163.97,165.27,163.83,165.25,132939.0,148.4193,149.596,148.2926,149.5779,132939.0
2018-11-28 11:30:00,165.25,165.72,164.68,165.34,30695.0,149.5779,150.0033,149.0619,149.6593,30695.0
2018-11-28 12:00:00,165.58,167.74,165.41,166.81,219933.0,149.8766,151.8317,149.7227,150.9899,219933.0
2018-11-28 12:30:00,166.88,167.88,166.65,167.43,167952.0,151.0533,151.9585,150.8451,151.5511,167952.0
2018-11-28 13:00:00,167.53,167.62,167.11,167.5,71697.0,151.6416,151.7231,151.2615,151.6145,71697.0
2018-11-28 13:30:00,167.44,168.55,167.31,168.44,40470.0,151.5602,152.5649,151.4425,152.4653,40470.0
2018-11-28 14:00:00,168.43,168.94,168.29,168.51,62157.0,152.4563,152.9179,152.3296,152.5287,62157.0
2018-11-28 14:30:00,168.62,168.84,168.18,168.29,24511.0,152.6283,152.8274,152.23,152.3296,24511.0
2018-11-28 15:00:00,168.31,168.66,167.83,168.65,98666.0,152.3477,152.6645,151.9132,152.6554,98666.0
2018-11-28 15:30:00,168.63,169.29,168.56,168.94,260921.0,152.6373,153.2347,152.574,152.9179,260921.0
2018-11-29 09:30:00,168.59,169.0,167.57,168.2,30406.0,152.6011,152.9722,151.6779,152.2481,30406.0
2018-11-29 10:00:00,168.19,168.2,167.5,168.04,44626.0,152.2391,152.2481,151.6145,152.1033,44626.0
2018-11-29 10:30:00,168.11,169.12,167.43,167.94,54262.0,152.1666,153.0809,151.5511,152.0128,54262.0
2018-11-29 11:00:00,168.09,168.87,167.75,168.87,25865.0,152.1485,152.8546,151.8408,152.8546,25865.0
2018-11-29 11:30:00,168.89,169.24,168.57,169.13,88944.0,152.8727,153.1895,152.583,153.0899,88944.0
2018-11-29 12:00:00,169.13,169.33,168.44,168.5,83106.0,153.0899,153.2709,152.4653,152.5197,83106.0
2018-11-29 12:30:00,168.5,169.2,168.41,168.87,41572.0,152.5197,153.1533,152.4382,152.8546,41572.0
2018-11-29 13:00:00,168.87,168.87,168.36,168.48,8405.0,152.8546,152.8546,152.3929,152.5015,8405.0
2018-11-29 13:30:00,168.46,168.63,168.21,168.53,9055.0,152.4834,152.6373,152.2572,152.5468,9055.0
2018-11-29 14:00:00,168.47,169.43,168.42,168.97,63852.0,152.4925,153.3615,152.4472,152.9451,63852.0
2018-11-29 14:30:00,169.0,169.45,168.99,169.25,63489.0,152.9722,153.3796,152.9632,153.1985,63489.0
2018-11-29 15:00:00,169.25,169.35,168.63,168.81,39644.0,153.1985,153.289,152.6373,152.8003,39644.0
2018-11-29 15:30:00,168.76,169.38,168.52,168.89,202159.0,152.755,153.3162,152.5378,152.8727,202159.0
2018-11-30 09:30:00,168.6,169.22,167.54,168.73,61532.0,152.6102,153.1714,151.6507,152.7278,61532.0
2018-11-30 10:00:00,168.72,169.47,168.5,168.81,166846.0,152.7188,153.3977,152.5197,152.8003,166846.0
2018-11-30 10:30:00,168.91,169.55,168.63,168.89,112764.0,152.8908,153.4701,152.6373,152.8727,112764.0
2018-11-30 11:00:00,168.87,169.6,168.79,169.39,33611.0,152.8546,153.5153,152.7821,153.3252,33611.0
2018-11-30 11:30:00,169.38,170.24,169.13,170.24,23181.0,153.3162,154.0946,153.0899,154.0946,23181.0
2018-11-30 12:00:00,170.24,170.7,170.1,170.35,32685.0,154.0946,154.511,153.9679,154.1942,32685.0
2018-11-30 12:30:00,170.29,170.71,170.05,170.23,47665.0,154.1399,154.5201,153.9227,154.0856,47665.0
2018-11-30 13:00:00,170.29,170.55,170.11,170.51,32132.0,154.1399,154.3752,153.977,154.339,32132.0
2018-11-30 13:30:00,170.45,171.67,170.43,171.63,33124.0,154.2847,155.389,154.2666,155.3528,33124.0
2018-11-30 14:00:00,171.6,171.88,171.28,171.69,34164.0,155.3257,155.5791,155.036,155.4071,34164.0
2018-11-30 14:30:00,171.68,172.16,171.51,171.97,32334.0,155.3981,155.8325,155.2442,155.6606,32334.0
2018-11-30 15:00:00,172.05,172.6,171.76,172.08,65949.0,155.733,156.2308,155.4705,155.7601,65949.0
2018-11-30 15:30:00,172.1,172.57,171.67,172.04,159174.0,155.7782,156.2037,155.389,155.7239,159174.0
2018-12-03 09:30:00,176.28,179.21,175.42,175.9,144731.0,159.5618,162.2139,158.7834,159.2178,144731.0
2018-12-03 10:00:00,176.04,176.84,174.73,175.93,147305.0,159.3446,160.0687,158.1588,159.245,147305.0
2018-12-03 10:30:00,175.81,175.97,174.15,174.23,44342.0,159.1364,159.2812,157.6338,157.7062,44342.0
2018-12-03 11:00:00,174.14,174.25,173.36,173.53,41099.0,157.6248,157.7243,156.9187,157.0726,41099.0
2018-12-03 11:30:00,173.72,174.12,173.34,173.63,46651.0,157.2446,157.6067,156.9006,157.1631,46651.0
2018-12-03 12:00:00,173.79,174.92,173.69,174.79,36573.0,157.308,158.3308,157.2174,158.2131,36573.0
2018-12-03 12:30:00,174.88,175.27,174.26,174.4,72597.0,158.2946,158.6476,157.7334,157.8601,72597.0
2018-12-03 13:00:00,174.4,175.16,174.4,175.05,66167.0,157.8601,158.548,157.8601,158.4485,66167.0
2018-12-03 13:30:00,175.06,175.1,174.26,174.42,43490.0,158.4575,158.4937,157.7334,157.8782,43490.0
2018-12-03 14:00:00,174.47,175.35,173.91,175.29,52394.0,157.9235,158.72,157.4166,158.6657,52394.0
2018-12-03 14:30:00,175.32,175.73,175.26,175.55,36584.0,158.6929,159.064,158.6385,158.901,36584.0
2018-12-03 15:00:00,175.54,176.34,175.22,175.71,64178.0,158.892,159.6161,158.6023,159.0459,64178.0
2018-12-03 15:30:00,175.71,175.83,174.94,175.17,143832.0,159.0459,159.1545,158.3489,158.5571,143832.0
2018-12-04 09:30:00,174.31,175.1,171.81,172.91,56907.0,157.7786,158.4937,155.5157,156.5114,56907.0
2018-12-04 10:00:00,172.73,172.73,171.06,171.87,54700.0,156.3485,156.3485,154.8369,155.57,54700.0
2018-12-04 10:30:00,172.05,172.5,171.65,171.73,56504.0,155.733,156.1403,155.3709,155.4433,56504.0
2018-12-04 11:00:00,171.53,171.97,170.64,170.91,47971.0,155.2623,155.6606,154.4567,154.7011,47971.0
2018-12-04 11:30:00,170.9,171.46,170.69,170.82,56271.0,154.692,155.1989,154.502,154.6196,56271.0
2018-12-04 12:00:00,170.81,170.91,168.53,168.53,42989.0,154.6106,154.7011,152.5468,152.5468,42989.0
2018-12-04 12:30:00,168.43,169.38,167.93,168.47,54328.0,152.4563,153.3162,152.0037,152.4925,54328.0
2018-12-04 13:00:00,168.37,168.6,166.81,167.09,40106.0,152.402,152.6102,150.9899,151.2434,40106.0
2018-12-04 13:30:00,167.16,168.65,166.56,168.1,52231.0,151.3067,152.6554,150.7636,152.1576,52231.0
2018-12-04 14:00:00,168.07,168.76,167.6,167.81,47054.0,152.1304,152.755,151.705,151.8951,47054.0
2018-12-04 14:30:00,167.86,169.03,167.82,168.14,52618.0,151.9403,152.9994,151.9041,152.1938,52618.0
2018-12-04 15:00:00,168.14,168.14,167.05,167.2,71846.0,152.1938,152.1938,151.2072,151.3429,71846.0
2018-12-04 15:30:00,167.18,167.8,166.17,166.47,174681.0,151.3248,151.886,150.4106,150.6822,174681.0
2018-12-06 09:30:00,162.43,162.71,160.78,161.25,71633.0,147.0253,147.2788,145.5318,145.9572,71633.0
2018-12-06 10:00:00,161.18,161.78,160.58,160.99,78582.0,145.8939,146.437,145.3508,145.7219,78582.0
2018-12-06 10:30:00,161.06,161.21,158.29,158.52,64766.0,145.7853,145.921,143.278,143.4861,64766.0
2018-12-06 11:00:00,158.44,158.68,156.94,157.17,61184.0,143.4137,143.631,142.056,142.2642,61184.0
2018-12-06 11:30:00,157.07,158.92,157.07,158.76,62391.0,142.1737,143.8482,142.1737,143.7034,62391.0
2018-12-06 12:00:00,158.73,161.27,158.61,161.18,56297.0,143.6762,145.9753,143.5676,145.8939,56297.0
2018-12-06 12:30:00,161.17,161.32,160.65,161.02,42827.0,145.8848,146.0206,145.4141,145.749,42827.0
2018-12-06 13:00:00,160.93,160.93,159.74,160.29,31938.0,145.6676,145.6676,144.5904,145.0883,31938.0
2018-12-06 13:30:00,160.22,161.98,159.83,161.9,57866.0,145.0249,146.618,144.6719,146.5456,57866.0
2018-12-06 14:00:00,161.97,162.21,160.55,161.35,46454.0,146.609,146.8262,145.3236,146.0478,46454.0
2018-12-06 14:30:00,161.35,161.65,160.22,161.61,40158.0,146.0478,146.3193,145.0249,146.2831,40158.0
2018-12-06 15:00:00,161.61,162.1,161.15,161.58,52063.0,146.2831,146.7266,145.8667,146.2559,52063.0
2018-12-06 15:30:00,161.67,163.57,161.67,163.34,133690.0,146.3374,148.0572,146.3374,147.849,133690.0
2018-12-07 09:30:00,163.73,165.31,163.42,163.42,44411.0,148.202,149.6322,147.9214,147.9214,44411.0
2018-12-07 10:00:00,163.31,163.31,161.33,162.01,40958.0,147.8219,147.8219,146.0296,146.6452,40958.0
2018-12-07 10:30:00,161.9,162.56,161.19,162.54,28527.0,146.5456,147.143,145.9029,147.1249,28527.0
2018-12-07 11:00:00,162.44,162.73,159.89,160.4,39986.0,147.0344,147.2969,144.7262,145.1878,39986.0
2018-12-07 11:30:00,160.47,160.95,159.5,159.5,34869.0,145.2512,145.6857,144.3732,144.3732,34869.0
2018-12-07 12:00:00,159.64,160.16,159.24,159.31,42918.0,144.4999,144.9706,144.1379,144.2012,42918.0
2018-12-07 12:30:00,159.18,159.94,158.49,159.74,46560.0,144.0836,144.7715,143.459,144.5904,46560.0
2018-12-07 13:00:00,159.61,160.25,158.53,159.11,38064.0,144.4728,145.0521,143.4952,144.0202,38064.0
2018-12-07 13:30:00,159.11,159.18,158.07,158.16,25613.0,144.0202,144.0836,143.0788,143.1603,25613.0
2018-12-07 14:00:00,158.03,158.45,157.18,157.94,47922.0,143.0426,143.4228,142.2732,142.9612,47922.0
2018-12-07 14:30:00,157.93,158.09,156.56,156.73,56211.0,142.9521,143.0969,141.712,141.8659,56211.0
2018-12-07 15:00:00,156.74,157.2,156.2,156.99,59802.0,141.875,142.2913,141.3862,142.1012,59802.0
2018-12-07 15:30:00,157.05,158.27,156.77,157.01,134938.0,142.1556,143.2599,141.9021,142.1194,134938.0
2018-12-10 09:30:00,157.24,158.23,155.47,156.64,43804.0,142.3275,143.2236,140.7254,141.7844,43804.0
2018-12-10 10:00:00,156.54,156.92,155.62,155.94,38126.0,141.6939,142.0379,140.8612,141.1508,38126.0
2018-12-10 10:30:00,155.96,156.07,153.73,154.26,76226.0,141.1689,141.2685,139.1504,139.6302,76226.0
2018-12-10 11:00:00,154.18,154.18,152.75,153.6,49960.0,139.5577,139.5577,138.2634,139.0328,49960.0
2018-12-10 11:30:00,153.79,155.12,153.64,154.33,36921.0,139.2047,140.4086,139.069,139.6935,36921.0
2018-12-10 12:00:00,154.38,154.87,153.99,154.6,23017.0,139.7388,140.1823,139.3858,139.9379,23017.0
2018-12-10 12:30:00,154.65,156.97,154.64,156.55,53306.0,139.9832,142.0831,139.9741,141.703,53306.0
2018-12-10 13:00:00,156.57,157.1,156.12,156.18,19411.0,141.7211,142.2008,141.3138,141.3681,19411.0
2018-12-10 13:30:00,156.3,157.19,156.29,156.74,16894.0,141.4767,142.2823,141.4676,141.875,16894.0
2018-12-10 14:00:00,156.81,156.81,155.35,155.89,86945.0,141.9383,141.9383,140.6168,141.1056,86945.0
2018-12-10 14:30:00,155.91,156.86,155.91,156.11,56046.0,141.1237,141.9836,141.1237,141.3047,56046.0
2018-12-10 15:00:00,156.0,156.34,155.2,155.95,38961.0,141.2051,141.5129,140.481,141.1599,38961.0
2018-12-10 15:30:00,156.02,156.9,156.01,156.26,120296.0,141.2232,142.0198,141.2142,141.4405,120296.0
2018-12-11 09:30:00,158.96,159.24,156.69,157.42,134868.0,143.8844,144.1379,141.8297,142.4905,134868.0
2018-12-11 10:00:00,157.37,158.41,156.94,157.71,54910.0,142.4452,143.3866,142.056,142.753,54910.0
2018-12-11 10:30:00,157.83,158.0,156.28,156.6,37054.0,142.8616,143.0155,141.4586,141.7482,37054.0
2018-12-11 11:00:00,156.76,156.98,155.55,155.63,27428.0,141.8931,142.0922,140.7978,140.8702,27428.0
2018-12-11 11:30:00,155.74,155.97,155.27,155.7,16156.0,140.9698,141.178,140.5444,140.9336,16156.0
2018-12-11 12:00:00,155.66,155.66,154.12,154.33,29206.0,140.8974,140.8974,139.5034,139.6935,29206.0
2018-12-11 12:30:00,154.4,155.06,154.08,154.72,18974.0,139.7569,140.3543,139.4672,140.0465,18974.0
2018-12-11 13:00:00,154.61,155.15,154.17,154.27,20287.0,139.947,140.4358,139.5487,139.6392,20287.0
2018-12-11 13:30:00,154.08,154.26,152.86,153.28,29870.0,139.4672,139.6302,138.3629,138.7431,29870.0
2018-12-11 14:00:00,153.22,154.82,152.96,154.82,32202.0,138.6888,140.137,138.4534,140.137,32202.0
2018-12-11 14:30:00,154.76,155.24,154.42,155.0,43585.0,140.0827,140.5172,139.775,140.3,43585.0
2018-12-11 15:00:00,155.0,155.9,154.38,155.16,34809.0,140.3,141.1146,139.7388,140.4448,34809.0
2018-12-11 15:30:00,155.12,155.72,153.75,153.85,112504.0,140.4086,140.9517,139.1685,139.259,112504.0
2018-12-12 09:30:00,156.38,157.39,155.93,157.39,39115.0,141.5491,142.4633,141.1418,142.4633,39115.0
2018-12-12 10:00:00,157.52,157.52,156.34,156.78,42525.0,142.581,142.581,141.5129,141.9112,42525.0
2018-12-12 10:30:00,156.75,158.31,156.23,157.77,67625.0,141.884,143.2961,141.4133,142.8073,67625.0
2018-12-12 11:00:00,157.78,158.67,157.54,158.32,32846.0,142.8163,143.6219,142.5991,143.3051,32846.0
2018-12-12 11:30:00,158.33,158.53,157.5,158.4,33711.0,143.3142,143.4952,142.5629,143.3775,33711.0
2018-12-12 12:00:00,158.38,158.87,158.07,158.87,24189.0,143.3594,143.803,143.0788,143.803,24189.0
2018-12-12 12:30:00,158.84,159.24,158.25,158.95,29512.0,143.7758,144.1379,143.2418,143.8754,29512.0
2018-12-12 13:00:00,159.01,159.52,158.94,159.52,25557.0,143.9297,144.3913,143.8663,144.3913,25557.0
2018-12-12 13:30:00,159.56,159.62,158.45,158.87,24363.0,144.4275,144.4818,143.4228,143.803,24363.0
2018-12-12 14:00:00,158.94,159.03,157.58,157.72,32841.0,143.8663,143.9478,142.6353,142.762,32841.0
2018-12-12 14:30:00,157.71,158.16,156.78,157.88,47476.0,142.753,143.1603,141.9112,142.9068,47476.0
2018-12-12 15:00:00,157.81,157.89,156.69,156.74,45874.0,142.8435,142.9159,141.8297,141.875,45874.0
2018-12-12 15:30:00,156.74,157.21,155.82,155.95,126386.0,141.875,142.3004,141.0422,141.1599,126386.0
2018-12-13 09:30:00,156.83,157.68,156.39,156.56,34752.0,141.9564,142.7258,141.5582,141.712,34752.0
2018-12-13 10:00:00,156.44,157.21,156.31,156.32,33353.0,141.6034,142.3004,141.4857,141.4948,33353.0
2018-12-13 10:30:00,156.26,156.72,155.3,155.83,28005.0,141.4405,141.8569,140.5715,141.0513,28005.0
2018-12-13 11:00:00,155.92,156.01,154.78,155.03,38385.0,141.1327,141.2142,140.1008,140.3271,38385.0
2018-12-13 11:30:00,154.96,156.22,154.82,155.25,29881.0,140.2638,141.4043,140.137,140.5263,29881.0
2018-12-13 12:00:00,155.21,155.3,154.52,154.69,24743.0,140.4901,140.5715,139.8655,140.0194,24743.0
2018-12-13 12:30:00,154.82,155.18,154.62,154.75,27360.0,140.137,140.4629,139.956,140.0737,27360.0
2018-12-13 13:00:00,154.67,154.9,154.05,154.71,24958.0,140.0013,140.2095,139.4401,140.0375,24958.0
2018-12-13 13:30:00,154.72,155.55,154.49,154.62,23565.0,140.0465,140.7978,139.8383,139.956,23565.0
2018-12-13 14:00:00,154.66,154.73,154.16,154.39,15900.0,139.9922,140.0556,139.5396,139.7478,15900.0
2018-12-13 14:30:00,154.42,154.83,154.04,154.72,14503.0,139.775,140.1461,139.431,140.0465,14503.0
2018-12-13 15:00:00,154.66,154.78,154.16,154.42,26847.0,139.9922,140.1008,139.5396,139.775,26847.0
2018-12-13 15:30:00,154.39,154.87,154.1,154.36,87591.0,139.7478,140.1823,139.4853,139.7207,87591.0
2018-12-14 09:30:00,152.2,155.21,152.01,154.83,45292.0,137.7655,140.4901,137.5935,140.1461,45292.0
2018-12-14 10:00:00,154.98,154.98,153.52,153.68,42186.0,140.2819,140.2819,138.9603,139.1052,42186.0
2018-12-14 10:30:00,153.64,154.07,153.01,153.09,34474.0,139.069,139.4582,138.4987,138.5711,34474.0
2018-12-14 11:00:00,153.16,153.73,152.79,153.2,48817.0,138.6345,139.1504,138.2996,138.6707,48817.0
2018-12-14 11:30:00,153.21,153.59,151.94,152.22,46036.0,138.6797,139.0237,137.5302,137.7836,46036.0
2018-12-14 12:00:00,152.3,153.27,152.3,153.2,25161.0,137.856,138.734,137.856,138.6707,25161.0
2018-12-14 12:30:00,153.33,153.55,152.64,152.81,19349.0,138.7884,138.9875,138.1638,138.3177,19349.0
2018-12-14 13:00:00,152.74,153.17,152.47,152.84,16216.0,138.2543,138.6435,138.0099,138.3448,16216.0
2018-12-14 13:30:00,152.79,152.87,152.32,152.35,21360.0,138.2996,138.372,137.8741,137.9013,21360.0
2018-12-14 14:00:00,152.34,152.52,151.81,152.34,43963.0,137.8922,138.0552,137.4125,137.8922,43963.0
2018-12-14 14:30:00,152.33,152.33,151.09,151.8,63823.0,137.8832,137.8832,136.7608,137.4035,63823.0
2018-12-14 15:00:00,151.79,152.07,151.1,151.13,95926.0,137.3944,137.6479,136.7698,136.797,95926.0
2018-12-14 15:30:00,151.12,151.14,150.48,151.06,164261.0,136.788,136.8061,136.2086,136.7336,164261.0
2018-12-17 09:30:00,150.5,151.19,149.29,150.74,52822.0,136.2268,136.8513,135.1315,136.444,52822.0
2018-12-17 10:00:00,150.83,151.35,150.21,151.26,26959.0,136.5255,136.9961,135.9643,136.9147,26959.0
2018-12-17 10:30:00,151.26,153.1,150.98,152.79,57985.0,136.9147,138.5802,136.6612,138.2996,57985.0
2018-12-17 11:00:00,152.89,153.87,152.78,153.58,41916.0,138.3901,139.2771,138.2905,139.0146,41916.0
2018-12-17 11:30:00,153.54,153.77,153.06,153.56,66476.0,138.9784,139.1866,138.544,138.9965,66476.0
2018-12-17 12:00:00,153.61,153.88,152.7,153.0,53175.0,139.0418,139.2862,138.2181,138.4897,53175.0
2018-12-17 12:30:00,152.95,153.03,151.63,151.64,31310.0,138.4444,138.5168,137.2496,137.2586,31310.0
2018-12-17 13:00:00,151.66,151.78,151.0,151.27,25158.0,137.2767,137.3854,136.6793,136.9237,25158.0
2018-12-17 13:30:00,151.23,151.36,150.4,150.78,24530.0,136.8875,137.0052,136.1362,136.4802,24530.0
2018-12-17 14:00:00,150.71,151.23,150.04,150.65,26316.0,136.4168,136.8875,135.8104,136.3625,26316.0
2018-12-17 14:30:00,150.51,151.27,150.19,150.51,35330.0,136.2358,136.9237,135.9462,136.2358,35330.0
2018-12-17 15:00:00,150.46,150.85,149.93,150.13,35996.0,136.1905,136.5436,135.7108,135.8918,35996.0
2018-12-17 15:30:00,150.14,150.15,148.71,149.88,144445.0,135.9009,135.9099,134.6065,135.6656,144445.0
2018-12-18 09:30:00,150.74,152.46,150.04,152.36,48311.0,136.444,138.0009,135.8104,137.9104,48311.0
2018-12-18 10:00:00,152.3,152.65,151.05,151.36,39248.0,137.856,138.1728,136.7246,137.0052,39248.0
2018-12-18 10:30:00,151.45,151.87,150.17,150.65,26998.0,137.0867,137.4668,135.928,136.3625,26998.0
2018-12-18 11:00:00,150.8,150.92,149.59,149.97,22018.0,136.4983,136.6069,135.4031,135.747,22018.0
2018-12-18 11:30:00,150.12,150.73,149.86,150.16,24955.0,135.8828,136.4349,135.6474,135.919,24955.0
2018-12-18 12:00:00,150.26,151.0,150.03,150.85,24550.0,136.0095,136.6793,135.8013,136.5436,24550.0
2018-12-18 12:30:00,150.89,150.95,150.29,150.45,49018.0,136.5798,136.6341,136.0367,136.1815,49018.0
2018-12-18 13:00:00,150.5,150.59,149.7,149.77,50343.0,136.2268,136.3082,135.5026,135.566,50343.0
2018-12-18 13:30:00,149.88,150.05,148.71,148.94,38309.0,135.6656,135.8194,134.6065,134.8147,38309.0
2018-12-18 14:00:00,149.01,149.33,148.56,148.83,91538.0,134.8781,135.1677,134.4707,134.7151,91538.0
2018-12-18 14:30:00,148.83,148.94,147.62,147.62,62673.0,134.7151,134.8147,133.6199,133.6199,62673.0
2018-12-18 15:00:00,147.76,148.11,147.31,147.6,76234.0,133.7466,134.0634,133.3393,133.6018,76234.0
2018-12-18 15:30:00,147.6,149.79,147.6,148.7,180964.0,133.6018,135.5841,133.6018,134.5975,180964.0
2018-12-19 09:30:00,149.01,150.57,148.8,149.94,93882.0,134.8781,136.2901,134.688,135.7199,93882.0
2018-12-19 10:00:00,149.89,151.24,149.83,150.56,88295.0,135.6746,136.8966,135.6203,136.2811,88295.0
2018-12-19 10:30:00,150.8,151.66,150.57,151.66,64026.0,136.4983,137.2767,136.2901,137.2767,64026.0
2018-12-19 11:00:00,151.74,151.8,150.78,151.46,61780.0,137.3492,137.4035,136.4802,137.0957,61780.0
2018-12-19 11:30:00,151.46,151.83,150.95,151.78,47159.0,137.0957,137.4306,136.6341,137.3854,47159.0
2018-12-19 12:00:00,151.78,152.35,151.54,152.03,52064.0,137.3854,137.9013,137.1681,137.6116,52064.0
2018-12-19 12:30:00,152.05,152.92,151.8,152.25,64563.0,137.6298,138.4172,137.4035,137.8108,64563.0
2018-12-19 13:00:00,152.23,152.36,151.67,152.19,73325.0,137.7927,137.9104,137.2858,137.7565,73325.0
2018-12-19 13:30:00,152.27,152.8,152.0,152.62,55063.0,137.8289,138.3086,137.5845,138.1457,55063.0
2018-12-19 14:00:00,152.87,152.87,149.16,150.63,89035.0,138.372,138.372,135.0138,136.3444,89035.0
2018-12-19 14:30:00,150.49,151.22,147.01,147.61,124267.0,136.2177,136.8785,133.0677,133.6108,124267.0
2018-12-19 15:00:00,147.57,148.81,146.04,147.47,198174.0,133.5746,134.697,132.1897,133.4841,198174.0
2018-12-19 15:30:00,147.41,148.13,146.88,147.61,255498.0,133.4298,134.0815,132.9501,133.6108,255498.0
2018-12-20 09:30:00,146.25,147.49,145.53,146.97,75610.0,132.3798,133.5022,131.7281,133.0315,75610.0
2018-12-20 10:00:00,147.07,148.01,146.82,147.61,133039.0,133.122,133.9729,132.8958,133.6108,133039.0
2018-12-20 10:30:00,147.54,148.41,147.29,148.04,63074.0,133.5475,134.335,133.3212,134.0001,63074.0
2018-12-20 11:00:00,147.96,147.97,146.38,146.42,50968.0,133.9276,133.9367,132.4975,132.5337,50968.0
2018-12-20 11:30:00,146.58,146.63,145.17,145.63,40957.0,132.6785,132.7238,131.4022,131.8186,40957.0
2018-12-20 12:00:00,145.77,146.56,145.2,146.56,40788.0,131.9453,132.6604,131.4294,132.6604,40788.0
2018-12-20 12:30:00,146.53,146.56,145.16,145.67,30362.0,132.6333,132.6604,131.3932,131.8548,30362.0
2018-12-20 13:00:00,145.75,145.75,144.68,145.25,31097.0,131.9272,131.9272,130.9587,131.4747,31097.0
2018-12-20 13:30:00,145.18,145.3,144.36,144.36,48301.0,131.4113,131.5199,130.6691,130.6691,48301.0
2018-12-20 14:00:00,144.35,144.65,142.86,144.54,42995.0,130.66,130.9316,129.3113,130.832,42995.0
2018-12-20 14:30:00,144.53,146.46,144.46,145.12,95466.0,130.8229,132.5699,130.7596,131.357,95466.0
2018-12-20 15:00:00,145.13,146.07,144.0,145.14,60347.0,131.366,132.2169,130.3432,131.3751,60347.0
2018-12-20 15:30:00,145.15,146.2,144.76,145.87,256160.0,131.3841,132.3346,131.0311,132.0359,256160.0
2018-12-21 09:30:00,145.75,147.35,145.43,146.23,211192.0,131.9272,133.3755,131.6376,132.3617,211192.0
2018-12-21 10:00:00,146.18,149.25,145.88,148.62,47614.0,132.3165,135.0953,132.0449,134.525,47614.0
2018-12-21 10:30:00,148.68,148.76,147.38,147.38,43428.0,134.5794,134.6518,133.4026,133.4026,43428.0
2018-12-21 11:00:00,147.47,147.62,146.01,147.62,38228.0,133.4841,133.6199,132.1626,133.6199,38228.0
2018-12-21 11:30:00,147.63,147.66,146.11,146.25,45840.0,133.6289,133.6561,132.2531,132.3798,45840.0
2018-12-21 12:00:00,146.25,146.69,146.12,146.45,94800.0,132.3798,132.7781,132.2621,132.5608,94800.0
2018-12-21 12:30:00,146.3,147.28,145.78,146.4,88789.0,132.4251,133.3121,131.9544,132.5156,88789.0
2018-12-21 13:00:00,146.46,147.34,146.14,146.86,47239.0,132.5699,133.3664,132.2802,132.932,47239.0
2018-12-21 13:30:00,146.81,147.5,146.53,147.02,33160.0,132.8867,133.5113,132.6333,133.0768,33160.0
2018-12-21 14:00:00,146.93,147.48,146.65,147.09,60493.0,132.9953,133.4932,132.7419,133.1402,60493.0
2018-12-21 14:30:00,147.09,147.47,146.56,146.92,41087.0,133.1402,133.4841,132.6604,132.9863,41087.0
2018-12-21 15:00:00,146.97,147.16,145.47,145.47,65678.0,133.0315,133.2035,131.6738,131.6738,65678.0
2018-12-21 15:30:00,145.54,146.53,145.44,145.6,398615.0,131.7372,132.6333,131.6466,131.7915,398615.0
2018-12-24 09:30:00,144.36,144.73,140.99,141.43,46454.0,130.6691,131.004,127.6187,128.0169,46454.0
2018-12-24 10:00:00,141.75,142.97,140.82,142.57,59793.0,128.3066,129.4109,127.4648,129.0488,59793.0
2018-12-24 10:30:00,142.72,144.61,142.63,142.91,40622.0,129.1846,130.8954,129.1031,129.3566,40622.0
2018-12-24 11:00:00,143.13,143.68,141.91,142.15,52413.0,129.5557,130.0536,128.4514,128.6687,52413.0
2018-12-24 11:30:00,142.18,142.59,141.4,141.92,44817.0,128.6958,129.0669,127.9898,128.4605,44817.0
2018-12-24 12:00:00,141.95,142.52,141.51,142.25,52240.0,128.4876,129.0036,128.0894,128.7592,52240.0
2018-12-24 12:30:00,142.24,142.63,141.3,141.45,138500.0,128.7501,129.1031,127.8993,128.035,138500.0
2018-12-26 09:30:00,142.13,142.42,141.21,141.99,87874.0,128.6506,128.9131,127.8178,128.5238,87874.0
2018-12-26 10:00:00,141.9,142.24,140.87,141.07,103267.0,128.4424,128.7501,127.5101,127.6911,103267.0
2018-12-26 10:30:00,141.05,141.9,140.91,141.07,69384.0,127.673,128.4424,127.5463,127.6911,69384.0
2018-12-26 11:00:00,141.13,142.54,140.97,142.48,80663.0,127.7454,129.0217,127.6006,128.9674,80663.0
2018-12-26 11:30:00,142.56,143.26,142.48,143.26,38230.0,129.0398,129.6734,128.9674,129.6734,38230.0
2018-12-26 12:00:00,143.31,144.34,143.22,143.34,33188.0,129.7186,130.651,129.6372,129.7458,33188.0
2018-12-26 12:30:00,143.4,144.17,143.31,144.09,27541.0,129.8001,130.4971,129.7186,130.4247,27541.0
2018-12-26 13:00:00,144.09,144.15,142.7,142.84,29069.0,130.4247,130.479,129.1665,129.2932,29069.0
2018-12-26 13:30:00,142.95,144.3,142.78,144.3,15790.0,129.3928,130.6148,129.2389,130.6148,15790.0
2018-12-26 14:00:00,144.32,144.58,143.6,143.93,39735.0,130.6329,130.8682,129.9811,130.2798,39735.0
2018-12-26 14:30:00,143.85,144.58,143.85,144.58,33422.0,130.2074,130.8682,130.2074,130.8682,33422.0
2018-12-26 15:00:00,144.61,145.82,144.43,145.8,26544.0,130.8954,131.9906,130.7324,131.9725,26544.0
2018-12-26 15:30:00,145.8,148.23,145.74,148.15,79198.0,131.9725,134.172,131.9182,134.0996,79198.0
2018-12-27 09:30:00,145.12,146.21,143.85,145.46,58202.0,131.357,132.3436,130.2074,131.6647,58202.0
2018-12-27 10:00:00,145.7,146.12,144.98,145.73,27024.0,131.882,132.2621,131.2303,131.9091,27024.0
2018-12-27 10:30:00,145.56,146.82,145.46,145.86,24134.0,131.7553,132.8958,131.6647,132.0268,24134.0
2018-12-27 11:00:00,145.73,147.06,145.41,146.86,20209.0,131.9091,133.113,131.6195,132.932,20209.0
2018-12-27 11:30:00,147.02,147.33,146.12,146.68,23343.0,133.0768,133.3574,132.2621,132.769,23343.0
2018-12-27 12:00:00,146.65,146.95,145.69,146.08,14828.0,132.7419,133.0134,131.8729,132.2259,14828.0
2018-12-27 12:30:00,145.94,146.07,145.49,146.04,17536.0,132.0992,132.2169,131.6919,132.1897,17536.0
2018-12-27 13:00:00,145.94,146.26,145.51,145.51,17800.0,132.0992,132.3889,131.71,131.71,17800.0
2018-12-27 13:30:00,145.47,145.65,144.49,144.82,23244.0,131.6738,131.8367,130.7867,131.0854,23244.0
2018-12-27 14:00:00,144.76,145.09,143.83,144.4,37796.0,131.0311,131.3298,130.1893,130.7053,37796.0
2018-12-27 14:30:00,144.34,146.09,144.12,145.81,25814.0,130.651,132.235,130.4518,131.9815,25814.0
2018-12-27 15:00:00,145.77,147.09,145.15,146.96,70990.0,131.9453,133.1402,131.3841,133.0225,70990.0
2018-12-27 15:30:00,147.01,149.95,146.57,149.95,123411.0,133.0677,135.7289,132.6695,135.7289,123411.0
2018-12-28 09:30:00,150.86,150.88,148.8,150.23,65812.0,136.5526,136.5707,134.688,135.9824,65812.0
2018-12-28 10:00:00,150.49,150.53,149.01,149.21,21139.0,136.2177,136.2539,134.8781,135.0591,21139.0
2018-12-28 10:30:00,149.19,149.72,148.72,149.1,15773.0,135.041,135.5207,134.6156,134.9595,15773.0
2018-12-28 11:00:00,149.03,149.7,148.73,149.57,28552.0,134.8962,135.5026,134.6246,135.385,28552.0
2018-12-28 11:30:00,149.71,150.59,149.54,150.06,18509.0,135.5117,136.3082,135.3578,135.8285,18509.0
2018-12-28 12:00:00,150.02,150.03,149.14,149.58,29019.0,135.7923,135.8013,134.9957,135.394,29019.0
2018-12-28 12:30:00,149.61,150.04,148.89,148.92,26959.0,135.4212,135.8104,134.7694,134.7966,26959.0
2018-12-28 13:00:00,148.97,149.49,148.67,148.74,16701.0,134.8419,135.3125,134.5703,134.6337,16701.0
2018-12-28 13:30:00,148.75,149.46,148.43,149.13,21463.0,134.6427,135.2854,134.3531,134.9867,21463.0
2018-12-28 14:00:00,149.21,150.83,149.16,150.36,28452.0,135.0591,136.5255,135.0138,136.1,28452.0
2018-12-28 14:30:00,150.34,151.24,150.34,150.67,35934.0,136.0819,136.8966,136.0819,136.3806,35934.0
2018-12-28 15:00:00,150.76,150.83,148.16,148.33,63141.0,136.4621,136.5255,134.1087,134.2626,63141.0
2018-12-28 15:30:00,148.29,148.62,147.86,148.22,142002.0,134.2263,134.525,133.8371,134.163,142002.0
2018-12-31 09:30:00,149.01,150.5,149.0,149.42,21646.0,134.8781,136.2268,134.869,135.2492,21646.0
2018-12-31 10:00:00,149.56,150.07,148.77,148.85,29291.0,135.3759,135.8375,134.6608,134.7332,29291.0
2018-12-31 10:30:00,148.95,148.96,148.0,148.09,44455.0,134.8238,134.8328,133.9638,134.0453,44455.0
2018-12-31 11:00:00,148.06,148.2,147.45,148.12,42663.0,134.0182,134.1449,133.466,134.0725,42663.0
2018-12-31 11:30:00,148.09,148.4,147.49,148.4,48179.0,134.0453,134.3259,133.5022,134.3259,48179.0
2018-12-31 12:00:00,148.26,148.87,148.26,148.64,20282.0,134.1992,134.7513,134.1992,134.5432,20282.0
2018-12-31 12:30:00,148.72,148.89,148.23,148.32,28785.0,134.6156,134.7694,134.172,134.2535,28785.0
2018-12-31 13:00:00,148.41,148.86,148.15,148.86,49217.0,134.335,134.7423,134.0996,134.7423,49217.0
2018-12-31 13:30:00,148.85,148.85,147.69,147.71,20817.0,134.7332,134.7332,133.6832,133.7014,20817.0
2018-12-31 14:00:00,147.68,147.87,147.0,147.14,28883.0,133.6742,133.8462,133.0587,133.1854,28883.0
2018-12-31 14:30:00,147.15,148.04,146.96,147.62,24194.0,133.1945,134.0001,133.0225,133.6199,24194.0
2018-12-31 15:00:00,147.67,148.36,147.55,148.29,50618.0,133.6651,134.2897,133.5565,134.2263,50618.0
2018-12-31 15:30:00,148.27,149.14,147.88,149.14,149677.0,134.2082,134.9957,133.8552,134.9957,149677.0
2019-01-02 09:30:00,146.77,146.84,145.59,146.59,117291.0,132.8505,132.9139,131.7824,132.6876,117291.0
2019-01-02 10:00:00,146.53,148.04,145.97,147.27,82054.0,132.6333,134.0001,132.1264,133.3031,82054.0
2019-01-02 10:30:00,147.41,149.13,147.4,148.94,51760.0,133.4298,134.9867,133.4208,134.8147,51760.0
2019-01-02 11:00:00,149.04,149.84,148.73,149.12,38661.0,134.9052,135.6293,134.6246,134.9776,38661.0
2019-01-02 11:30:00,149.05,149.36,148.37,148.49,43325.0,134.9143,135.1949,134.2988,134.4074,43325.0
2019-01-02 12:00:00,148.43,148.85,148.2,148.4,31401.0,134.3531,134.7332,134.1449,134.3259,31401.0
2019-01-02 12:30:00,148.41,149.3,148.16,149.13,24497.0,134.335,135.1406,134.1087,134.9867,24497.0
2019-01-02 13:00:00,149.17,150.26,149.17,150.06,24683.0,135.0229,136.0095,135.0229,135.8285,24683.0
2019-01-02 13:30:00,150.12,150.5,149.7,150.48,25941.0,135.8828,136.2268,135.5026,136.2086,25941.0
2019-01-02 14:00:00,150.44,150.44,149.4,149.86,29627.0,136.1724,136.1724,135.2311,135.6474,29627.0
2019-01-02 14:30:00,149.89,150.36,149.83,149.93,31461.0,135.6746,136.1,135.6203,135.7108,31461.0
2019-01-02 15:00:00,149.85,150.2,149.43,149.59,85389.0,135.6384,135.9552,135.2582,135.4031,85389.0
2019-01-02 15:30:00,149.57,150.6,149.09,150.39,156833.0,135.385,136.3173,134.9505,136.1272,156833.0
2019-01-03 09:30:00,149.38,149.56,147.69,148.29,43256.0,135.213,135.3759,133.6832,134.2263,43256.0
2019-01-03 10:00:00,148.23,148.23,145.18,145.24,121287.0,134.172,134.172,131.4113,131.4656,121287.0
2019-01-03 10:30:00,145.0,145.44,143.8,145.1,103952.0,131.2484,131.6466,130.1622,131.3389,103952.0
2019-01-03 11:00:00,145.12,146.51,145.03,145.41,59852.0,131.357,132.6152,131.2755,131.6195,59852.0
2019-01-03 11:30:00,145.57,147.53,145.22,146.71,83595.0,131.7643,133.5384,131.4475,132.7962,83595.0
2019-01-03 12:00:00,146.63,147.39,145.59,147.21,72994.0,132.7238,133.4117,131.7824,133.2488,72994.0
2019-01-03 12:30:00,147.24,147.72,146.76,147.55,33121.0,133.2759,133.7104,132.8414,133.5565,33121.0
2019-01-03 13:00:00,147.41,147.41,145.73,146.16,29329.0,133.4298,133.4298,131.9091,132.2984,29329.0
2019-01-03 13:30:00,146.04,146.84,145.81,145.99,23716.0,132.1897,132.9139,131.9815,132.1445,23716.0
2019-01-03 14:00:00,145.93,146.47,145.82,146.47,21558.0,132.0902,132.579,131.9906,132.579,21558.0
2019-01-03 14:30:00,146.5,146.71,144.91,145.21,35538.0,132.6061,132.7962,131.1669,131.4384,35538.0
2019-01-03 15:00:00,145.21,145.3,144.19,144.76,72457.0,131.4384,131.5199,130.5152,131.0311,72457.0
2019-01-03 15:30:00,144.83,145.74,144.53,144.81,195038.0,131.0945,131.9182,130.8229,131.0764,195038.0
2019-01-04 09:30:00,148.41,149.01,147.78,148.63,52934.0,134.335,134.8781,133.7647,134.5341,52934.0
2019-01-04 10:00:00,148.77,150.03,147.77,150.03,20965.0,134.6608,135.8013,133.7557,135.8013,20965.0
2019-01-04 10:30:00,149.98,150.17,148.87,149.53,25462.0,135.7561,135.928,134.7513,135.3487,25462.0
2019-01-04 11:00:00,149.58,150.0,148.48,148.77,31881.0,135.394,135.7742,134.3983,134.6608,31881.0
2019-01-04 11:30:00,148.77,149.46,148.23,149.17,38547.0,134.6608,135.2854,134.172,135.0229,38547.0
2019-01-04 12:00:00,149.16,150.13,148.51,149.88,25524.0,135.0138,135.8918,134.4255,135.6656,25524.0
2019-01-04 12:30:00,149.94,150.88,149.64,150.66,17018.0,135.7199,136.5707,135.4483,136.3716,17018.0
2019-01-04 13:00:00,150.74,151.25,150.32,150.54,24593.0,136.444,136.9056,136.0638,136.263,24593.0
2019-01-04 13:30:00,150.59,151.0,149.92,150.16,23719.0,136.3082,136.6793,135.7018,135.919,23719.0
2019-01-04 14:00:00,150.26,150.82,149.91,150.65,18089.0,136.0095,136.5164,135.6927,136.3625,18089.0
2019-01-04 14:30:00,150.64,151.21,149.84,149.95,41784.0,136.3535,136.8694,135.6293,135.7289,41784.0
2019-01-04 15:00:00,150.0,150.68,149.88,150.29,39334.0,135.7742,136.3897,135.6656,136.0367,39334.0
2019-01-04 15:30:00,150.37,151.43,150.29,151.31,200029.0,136.1091,137.0686,136.0367,136.9599,200029.0
2019-01-07 09:30:00,150.85,151.47,149.45,150.31,58673.0,136.5436,137.1048,135.2763,136.0548,58673.0
2019-01-07 10:00:00,150.31,151.38,149.89,151.08,37049.0,136.0548,137.0233,135.6746,136.7517,37049.0
2019-01-07 10:30:00,151.06,152.32,151.06,151.81,70741.0,136.7336,137.8741,136.7336,137.4125,70741.0
2019-01-07 11:00:00,151.74,152.8,151.64,152.33,38733.0,137.3492,138.3086,137.2586,137.8832,38733.0
2019-01-07 11:30:00,152.43,153.34,152.13,153.33,39761.0,137.9737,138.7974,137.7022,138.7884,39761.0
2019-01-07 12:00:00,153.46,153.46,152.68,153.13,32142.0,138.906,138.906,138.2,138.6073,32142.0
2019-01-07 12:30:00,153.13,153.59,153.09,153.28,24064.0,138.6073,139.0237,138.5711,138.7431,24064.0
2019-01-07 13:00:00,153.27,153.82,153.23,153.36,23474.0,138.734,139.2319,138.6978,138.8155,23474.0
2019-01-07 13:30:00,153.35,153.7,152.68,152.88,39268.0,138.8065,139.1233,138.2,138.381,39268.0
2019-01-07 14:00:00,152.9,153.08,152.22,152.44,28423.0,138.3991,138.5621,137.7836,137.9828,28423.0
2019-01-07 14:30:00,152.4,152.48,151.65,151.8,42452.0,137.9466,138.019,137.2677,137.4035,42452.0
2019-01-07 15:00:00,151.81,152.72,151.81,152.68,31478.0,137.4125,138.2362,137.4125,138.2,31478.0
2019-01-07 15:30:00,152.58,152.59,151.53,151.84,92659.0,138.1095,138.1185,137.1591,137.4397,92659.0
2019-01-08 09:30:00,153.36,154.92,153.36,154.3,60083.0,138.8155,140.2276,138.8155,139.6664,60083.0
2019-01-08 10:00:00,154.29,155.21,153.39,153.71,42927.0,139.6573,140.4901,138.8427,139.1323,42927.0
2019-01-08 10:30:00,153.83,153.99,153.27,153.55,35726.0,139.2409,139.3858,138.734,138.9875,35726.0
2019-01-08 11:00:00,153.4,153.96,153.09,153.18,38910.0,138.8517,139.3586,138.5711,138.6526,38910.0
2019-01-08 11:30:00,153.07,153.48,152.47,153.39,27182.0,138.553,138.9241,138.0099,138.8427,27182.0
2019-01-08 12:00:00,153.34,154.59,153.3,154.26,28485.0,138.7974,139.9289,138.7612,139.6302,28485.0
2019-01-08 12:30:00,154.25,154.47,153.37,153.72,30585.0,139.6211,139.8202,138.8246,139.1414,30585.0
2019-01-08 13:00:00,153.71,154.09,153.52,153.8,30952.0,139.1323,139.4763,138.9603,139.2138,30952.0
2019-01-08 13:30:00,153.87,154.43,153.49,154.03,26308.0,139.2771,139.784,138.9332,139.422,26308.0
2019-01-08 14:00:00,153.93,154.23,153.71,153.74,22947.0,139.3315,139.603,139.1323,139.1595,22947.0
2019-01-08 14:30:00,153.75,153.9,153.45,153.53,19032.0,139.1685,139.3043,138.897,138.9694,19032.0
2019-01-08 15:00:00,153.5,154.57,153.37,154.53,49738.0,138.9422,139.9108,138.8246,139.8746,49738.0
2019-01-08 15:30:00,154.62,155.23,154.53,155.05,261836.0,139.956,140.5082,139.8746,140.3452,261836.0
2019-01-09 09:30:00,155.66,156.89,155.34,156.41,46713.0,140.8974,142.0107,140.6077,141.5763,46713.0
2019-01-09 10:00:00,156.44,156.93,155.99,156.39,41755.0,141.6034,142.0469,141.1961,141.5582,41755.0
2019-01-09 10:30:00,156.35,156.67,155.42,155.73,73961.0,141.5219,141.8116,140.6801,140.9607,73961.0
2019-01-09 11:00:00,155.61,156.35,155.51,156.15,29750.0,140.8521,141.5219,140.7616,141.3409,29750.0
2019-01-09 11:30:00,156.14,157.3,155.9,156.31,81547.0,141.3319,142.3818,141.1146,141.4857,81547.0
2019-01-09 12:00:00,156.18,156.94,156.12,156.67,74094.0,141.3681,142.056,141.3138,141.8116,74094.0
2019-01-09 12:30:00,156.78,157.38,156.69,157.38,28349.0,141.9112,142.4543,141.8297,142.4543,28349.0
2019-01-09 13:00:00,157.39,157.6,157.12,157.42,22541.0,142.4633,142.6534,142.2189,142.4905,22541.0
2019-01-09 13:30:00,157.41,157.48,156.28,156.4,26907.0,142.4814,142.5448,141.4586,141.5672,26907.0
2019-01-09 14:00:00,156.43,157.05,155.94,156.04,91395.0,141.5944,142.1556,141.1508,141.2413,91395.0
2019-01-09 14:30:00,156.03,156.79,155.87,156.45,25083.0,141.2323,141.9202,141.0875,141.6125,25083.0
2019-01-09 15:00:00,156.44,156.85,156.37,156.65,47493.0,141.6034,141.9745,141.54,141.7935,47493.0
2019-01-09 15:30:00,156.62,156.8,155.59,156.26,195670.0,141.7663,141.9293,140.834,141.4405,195670.0
2019-01-10 09:30:00,155.36,156.05,154.88,156.05,29354.0,140.6258,141.2504,140.1914,141.2504,29354.0
2019-01-10 10:00:00,156.06,157.45,156.06,157.45,31400.0,141.2594,142.5176,141.2594,142.5176,31400.0
2019-01-10 10:30:00,157.45,157.76,156.94,157.59,25852.0,142.5176,142.7982,142.056,142.6443,25852.0
2019-01-10 11:00:00,157.6,157.79,157.24,157.6,24490.0,142.6534,142.8254,142.3275,142.6534,24490.0
2019-01-10 11:30:00,157.64,158.26,157.54,157.86,26358.0,142.6896,143.2508,142.5991,142.8887,26358.0
2019-01-10 12:00:00,157.79,157.93,157.31,157.75,30192.0,142.8254,142.9521,142.3909,142.7892,30192.0
2019-01-10 12:30:00,157.86,158.41,157.74,158.12,19820.0,142.8887,143.3866,142.7801,143.1241,19820.0
2019-01-10 13:00:00,158.09,158.1,156.92,157.43,22174.0,143.0969,143.106,142.0379,142.4995,22174.0
2019-01-10 13:30:00,157.43,157.47,156.95,157.42,18740.0,142.4995,142.5357,142.065,142.4905,18740.0
2019-01-10 14:00:00,157.52,158.54,157.44,157.89,27403.0,142.581,143.5042,142.5086,142.9159,27403.0
2019-01-10 14:30:00,157.96,158.14,157.42,157.88,53988.0,142.9793,143.1422,142.4905,142.9068,53988.0
2019-01-10 15:00:00,157.85,157.96,157.58,157.74,36413.0,142.8797,142.9793,142.6353,142.7801,36413.0
2019-01-10 15:30:00,157.77,158.07,157.62,157.91,117113.0,142.8073,143.0788,142.6715,142.934,117113.0
2019-01-11 09:30:00,156.46,157.04,156.0,156.95,78403.0,141.6215,142.1465,141.2051,142.065,78403.0
2019-01-11 10:00:00,156.96,157.08,156.19,156.21,44393.0,142.0741,142.1827,141.3771,141.3952,44393.0
2019-01-11 10:30:00,155.92,156.96,155.88,156.81,43651.0,141.1327,142.0741,141.0965,141.9383,43651.0
2019-01-11 11:00:00,156.83,157.34,156.71,157.34,107485.0,141.9564,142.4181,141.8478,142.4181,107485.0
2019-01-11 11:30:00,157.28,157.93,157.2,157.22,42112.0,142.3637,142.9521,142.2913,142.3094,42112.0
2019-01-11 12:00:00,157.2,157.48,156.9,157.35,34154.0,142.2913,142.5448,142.0198,142.4271,34154.0
2019-01-11 12:30:00,157.3,158.01,157.26,157.85,34323.0,142.3818,143.0245,142.3456,142.8797,34323.0
2019-01-11 13:00:00,157.85,157.87,157.16,157.22,30544.0,142.8797,142.8978,142.2551,142.3094,30544.0
2019-01-11 13:30:00,157.27,157.32,156.94,156.99,76502.0,142.3547,142.4,142.056,142.1012,76502.0
2019-01-11 14:00:00,156.99,157.76,156.95,157.66,83446.0,142.1012,142.7982,142.065,142.7077,83446.0
2019-01-11 14:30:00,157.69,157.92,157.34,157.34,21477.0,142.7349,142.943,142.4181,142.4181,21477.0
2019-01-11 15:00:00,157.33,157.67,157.01,157.06,31253.0,142.409,142.7168,142.1194,142.1646,31253.0
2019-01-11 15:30:00,157.06,157.99,157.06,157.95,95635.0,142.1646,143.0064,142.1646,142.9702,95635.0
2019-01-14 09:30:00,156.38,156.55,155.38,155.81,33114.0,141.5491,141.703,140.6439,141.0332,33114.0
2019-01-14 10:00:00,155.95,156.75,155.8,156.01,53840.0,141.1599,141.884,141.0241,141.2142,53840.0
2019-01-14 10:30:00,155.9,156.44,155.84,156.15,27207.0,141.1146,141.6034,141.0603,141.3409,27207.0
2019-01-14 11:00:00,156.1,156.32,155.42,155.68,40484.0,141.2957,141.4948,140.6801,140.9155,40484.0
2019-01-14 11:30:00,155.67,156.09,155.48,155.61,31167.0,140.9064,141.2866,140.7345,140.8521,31167.0
2019-01-14 12:00:00,155.55,157.15,155.38,156.77,33944.0,140.7978,142.2461,140.6439,141.9021,33944.0
2019-01-14 12:30:00,156.8,157.14,156.66,156.95,14238.0,141.9293,142.237,141.8025,142.065,14238.0
2019-01-14 13:00:00,156.81,157.25,156.63,156.94,14604.0,141.9383,142.3366,141.7754,142.056,14604.0
2019-01-14 13:30:00,157.01,157.37,156.91,157.15,27702.0,142.1194,142.4452,142.0288,142.2461,27702.0
2019-01-14 14:00:00,157.11,157.27,156.88,156.97,15215.0,142.2099,142.3547,142.0017,142.0831,15215.0
2019-01-14 14:30:00,157.03,157.66,157.01,157.56,19151.0,142.1375,142.7077,142.1194,142.6172,19151.0
2019-01-14 15:00:00,157.57,157.57,156.83,156.83,44311.0,142.6262,142.6262,141.9564,141.9564,44311.0
2019-01-14 15:30:00,156.83,156.98,156.02,156.17,140308.0,141.9564,142.0922,141.2232,141.359,140308.0
2019-01-15 09:30:00,156.52,156.87,154.34,154.45,36427.0,141.6758,141.9926,139.7026,139.8021,36427.0
2019-01-15 10:00:00,154.49,155.71,153.7,153.84,45065.0,139.8383,140.9426,139.1233,139.25,45065.0
2019-01-15 10:30:00,153.96,154.7,153.91,154.69,42070.0,139.3586,140.0284,139.3134,140.0194,42070.0
2019-01-15 11:00:00,154.74,154.96,154.36,154.9,30061.0,140.0646,140.2638,139.7207,140.2095,30061.0
2019-01-15 11:30:00,154.89,155.4,154.56,155.2,23468.0,140.2004,140.662,139.9017,140.481,23468.0
2019-01-15 12:00:00,155.26,155.68,155.15,155.28,24573.0,140.5353,140.9155,140.4358,140.5534,24573.0
2019-01-15 12:30:00,155.32,155.32,154.72,154.83,19313.0,140.5896,140.5896,140.0465,140.1461,19313.0
2019-01-15 13:00:00,154.79,154.79,154.27,154.28,30132.0,140.1099,140.1099,139.6392,139.6483,30132.0
2019-01-15 13:30:00,154.33,154.81,154.23,154.7,81022.0,139.6935,140.128,139.603,140.0284,81022.0
2019-01-15 14:00:00,154.79,154.97,154.1,154.2,30651.0,140.1099,140.2728,139.4853,139.5758,30651.0
2019-01-15 14:30:00,154.16,154.57,153.79,154.08,52095.0,139.5396,139.9108,139.2047,139.4672,52095.0
2019-01-15 15:00:00,154.07,154.38,153.98,154.12,84854.0,139.4582,139.7388,139.3767,139.5034,84854.0
2019-01-15 15:30:00,154.18,154.4,153.95,154.37,232699.0,139.5577,139.7569,139.3496,139.7297,232699.0
2019-01-16 09:30:00,154.49,156.45,153.95,155.97,48467.0,139.8383,141.6125,139.3496,141.178,48467.0
2019-01-16 10:00:00,156.2,156.42,155.47,155.68,53428.0,141.3862,141.5853,140.7254,140.9155,53428.0
2019-01-16 10:30:00,155.61,155.7,154.6,155.6,81822.0,140.8521,140.9336,139.9379,140.8431,81822.0
2019-01-16 11:00:00,155.61,156.3,155.24,156.28,44418.0,140.8521,141.4767,140.5172,141.4586,44418.0
2019-01-16 11:30:00,156.3,156.37,155.15,155.41,24889.0,141.4767,141.54,140.4358,140.6711,24889.0
2019-01-16 12:00:00,155.46,155.68,155.22,155.49,23331.0,140.7164,140.9155,140.4991,140.7435,23331.0
2019-01-16 12:30:00,155.62,155.95,155.36,155.78,21674.0,140.8612,141.1599,140.6258,141.006,21674.0
2019-01-16 13:00:00,155.72,155.8,155.38,155.56,24828.0,140.9517,141.0241,140.6439,140.8069,24828.0
2019-01-16 13:30:00,155.56,155.93,155.56,155.85,25286.0,140.8069,141.1418,140.8069,141.0694,25286.0
2019-01-16 14:00:00,155.87,156.22,155.65,156.05,29292.0,141.0875,141.4043,140.8883,141.2504,29292.0
2019-01-16 14:30:00,156.06,156.4,156.03,156.14,32983.0,141.2594,141.5672,141.2323,141.3319,32983.0
2019-01-16 15:00:00,156.13,156.3,155.92,156.23,46855.0,141.3228,141.4767,141.1327,141.4133,46855.0
2019-01-16 15:30:00,156.22,156.33,155.67,155.82,157720.0,141.4043,141.5038,140.9064,141.0422,157720.0
2019-01-17 09:30:00,154.85,156.6,154.85,156.22,30005.0,140.1642,141.7482,140.1642,141.4043,30005.0
2019-01-17 10:00:00,156.33,156.44,155.65,156.05,11460.0,141.5038,141.6034,140.8883,141.2504,11460.0
2019-01-17 10:30:00,156.06,156.22,155.9,156.07,5333.0,141.2594,141.4043,141.1146,141.2685,5333.0
2019-01-17 11:00:00,156.34,157.35,156.25,157.33,15589.0,141.5129,142.4271,141.4314,142.409,15589.0
2019-01-17 11:30:00,157.32,157.57,157.09,157.09,30795.0,142.4,142.6262,142.1918,142.1918,30795.0
2019-01-17 12:00:00,157.04,157.24,156.73,157.01,20611.0,142.1465,142.3275,141.8659,142.1194,20611.0
2019-01-17 12:30:00,157.06,157.45,156.94,157.02,27209.0,142.1646,142.5176,142.056,142.1284,27209.0
2019-01-17 13:00:00,157.06,158.06,157.05,157.87,19456.0,142.1646,143.0698,142.1556,142.8978,19456.0
2019-01-17 13:30:00,157.84,158.07,157.79,157.97,16806.0,142.8706,143.0788,142.8254,142.9883,16806.0
2019-01-17 14:00:00,157.99,158.0,157.56,157.7,24164.0,143.0064,143.0155,142.6172,142.7439,24164.0
2019-01-17 14:30:00,157.69,160.93,157.68,159.0,88441.0,142.7349,145.6676,142.7258,143.9206,88441.0
2019-01-17 15:00:00,158.91,159.29,158.33,159.23,54285.0,143.8392,144.1831,143.3142,144.1288,54285.0
2019-01-17 15:30:00,159.28,159.78,159.02,159.52,154001.0,144.1741,144.6266,143.9387,144.3913,154001.0
2019-01-18 09:30:00,160.41,161.25,160.06,161.25,119006.0,145.1969,145.9572,144.8801,145.9572,119006.0
2019-01-18 10:00:00,161.06,162.19,160.53,161.77,58052.0,145.7853,146.8081,145.3055,146.4279,58052.0
2019-01-18 10:30:00,161.76,162.5,161.39,162.3,62355.0,146.4189,147.0887,146.084,146.9077,62355.0
2019-01-18 11:00:00,162.27,163.51,162.27,163.38,32193.0,146.8805,148.0029,146.8805,147.8852,32193.0
2019-01-18 11:30:00,163.36,163.71,163.05,163.53,37536.0,147.8671,148.1839,147.5865,148.021,37536.0
2019-01-18 12:00:00,163.62,164.17,163.52,163.98,34162.0,148.1025,148.6003,148.012,148.4283,34162.0
2019-01-18 12:30:00,163.96,164.07,163.39,163.79,21128.0,148.4102,148.5098,147.8943,148.2563,21128.0
2019-01-18 13:00:00,163.81,163.91,162.88,162.94,88595.0,148.2744,148.365,147.4326,147.487,88595.0
2019-01-18 13:30:00,162.88,163.0,162.38,162.73,36113.0,147.4326,147.5413,146.9801,147.2969,36113.0
2019-01-18 14:00:00,162.75,162.75,162.08,162.28,55421.0,147.315,147.315,146.7085,146.8896,55421.0
2019-01-18 14:30:00,162.17,162.21,161.5,161.81,61669.0,146.79,146.8262,146.1835,146.4641,61669.0
2019-01-18 15:00:00,161.71,161.8,161.21,161.67,54329.0,146.3736,146.4551,145.921,146.3374,54329.0
2019-01-18 15:30:00,161.7,162.5,161.69,162.47,202316.0,146.3646,147.0887,146.3555,147.0615,202316.0
2019-01-22 09:30:00,160.78,161.37,158.05,159.08,33564.0,145.5318,146.0659,143.0607,143.993,33564.0
2019-01-22 10:00:00,159.02,159.54,158.66,159.27,40161.0,143.9387,144.4094,143.6129,144.165,40161.0
2019-01-22 10:30:00,159.19,159.88,158.87,158.98,28629.0,144.0926,144.7172,143.803,143.9025,28629.0
2019-01-22 11:00:00,158.97,159.35,158.85,159.14,28452.0,143.8935,144.2374,143.7848,144.0473,28452.0
2019-01-22 11:30:00,159.1,159.31,157.81,157.85,43086.0,144.0111,144.2012,142.8435,142.8797,43086.0
2019-01-22 12:00:00,157.93,158.27,157.58,158.2,26900.0,142.9521,143.2599,142.6353,143.1965,26900.0
2019-01-22 12:30:00,158.31,158.45,158.14,158.15,11624.0,143.2961,143.4228,143.1422,143.1512,11624.0
2019-01-22 13:00:00,158.12,158.12,157.11,157.83,32142.0,143.1241,143.1241,142.2099,142.8616,32142.0
2019-01-22 13:30:00,157.78,158.37,157.74,158.0,36899.0,142.8163,143.3504,142.7801,143.0155,36899.0
2019-01-22 14:00:00,158.01,158.29,157.76,157.89,19820.0,143.0245,143.278,142.7982,142.9159,19820.0
2019-01-22 14:30:00,157.9,157.91,157.09,157.55,33566.0,142.9249,142.934,142.1918,142.6081,33566.0
2019-01-22 15:00:00,157.57,157.98,157.2,157.7,43943.0,142.6262,142.9974,142.2913,142.7439,43943.0
2019-01-22 15:30:00,157.72,158.41,157.13,158.38,96668.0,142.762,143.3866,142.228,143.3594,96668.0
2019-01-23 09:30:00,159.13,160.02,158.83,158.92,41888.0,144.0383,144.8439,143.7667,143.8482,41888.0
2019-01-23 10:00:00,158.98,159.33,158.02,158.11,76314.0,143.9025,144.2193,143.0336,143.115,76314.0
2019-01-23 10:30:00,158.15,158.8,158.14,158.41,49423.0,143.1512,143.7396,143.1422,143.3866,49423.0
2019-01-23 11:00:00,158.4,159.0,157.47,157.64,66089.0,143.3775,143.9206,142.5357,142.6896,66089.0
2019-01-23 11:30:00,157.77,158.07,156.53,156.76,30313.0,142.8073,143.0788,141.6849,141.8931,30313.0
2019-01-23 12:00:00,156.7,156.86,155.83,156.32,32384.0,141.8388,141.9836,141.0513,141.4948,32384.0
2019-01-23 12:30:00,156.27,157.07,156.19,157.01,29161.0,141.4495,142.1737,141.3771,142.1194,29161.0
2019-01-23 13:00:00,156.99,156.99,156.37,156.37,20068.0,142.1012,142.1012,141.54,141.54,20068.0
2019-01-23 13:30:00,156.4,156.93,156.39,156.82,33459.0,141.5672,142.0469,141.5582,141.9474,33459.0
2019-01-23 14:00:00,156.85,157.43,156.81,157.11,40844.0,141.9745,142.4995,141.9383,142.2099,40844.0
2019-01-23 14:30:00,156.93,157.07,156.29,156.5,23942.0,142.0469,142.1737,141.4676,141.6577,23942.0
2019-01-23 15:00:00,156.44,157.19,156.44,156.97,42708.0,141.6034,142.2823,141.6034,142.0831,42708.0
2019-01-23 15:30:00,157.0,157.05,156.35,156.82,167552.0,142.1103,142.1556,141.5219,141.9474,167552.0
2019-01-24 09:30:00,156.66,157.17,155.69,156.56,99125.0,141.8025,142.2642,140.9245,141.712,99125.0
2019-01-24 10:00:00,156.45,157.92,156.17,157.86,74055.0,141.6125,142.943,141.359,142.8887,74055.0
2019-01-24 10:30:00,157.88,158.66,157.67,158.07,44419.0,142.9068,143.6129,142.7168,143.0788,44419.0
2019-01-24 11:00:00,158.02,158.35,157.48,158.23,38489.0,143.0336,143.3323,142.5448,143.2236,38489.0
2019-01-24 11:30:00,158.18,159.08,158.0,158.94,26341.0,143.1784,143.993,143.0155,143.8663,26341.0
2019-01-24 12:00:00,158.88,158.94,158.4,158.4,29209.0,143.812,143.8663,143.3775,143.3775,29209.0
2019-01-24 12:30:00,158.37,158.4,157.75,158.01,12644.0,143.3504,143.3775,142.7892,143.0245,12644.0
2019-01-24 13:00:00,158.07,158.18,157.33,157.43,40684.0,143.0788,143.1784,142.409,142.4995,40684.0
2019-01-24 13:30:00,157.4,157.76,157.34,157.7,27166.0,142.4724,142.7982,142.4181,142.7439,27166.0
2019-01-24 14:00:00,157.67,157.92,157.32,157.92,23884.0,142.7168,142.943,142.4,142.943,23884.0
2019-01-24 14:30:00,157.91,158.28,157.76,158.2,10922.0,142.934,143.2689,142.7982,143.1965,10922.0
2019-01-24 15:00:00,158.08,158.41,157.91,157.99,29527.0,143.0879,143.3866,142.934,143.0064,29527.0
2019-01-24 15:30:00,157.98,158.29,157.64,158.08,134424.0,142.9974,143.278,142.6896,143.0879,134424.0
2019-01-25 09:30:00,159.38,160.92,159.38,160.37,45226.0,144.2646,145.6585,144.2646,145.1607,45226.0
2019-01-25 10:00:00,160.39,160.94,160.33,160.63,51399.0,145.1788,145.6766,145.1245,145.396,51399.0
2019-01-25 10:30:00,160.69,161.64,160.33,161.28,100609.0,145.4503,146.3102,145.1245,145.9844,100609.0
2019-01-25 11:00:00,161.29,161.39,160.48,160.71,58180.0,145.9934,146.084,145.2603,145.4684,58180.0
2019-01-25 11:30:00,160.85,161.54,160.75,161.27,50675.0,145.5952,146.2197,145.5047,145.9753,50675.0
2019-01-25 12:00:00,161.26,161.3,160.85,161.23,50289.0,145.9663,146.0025,145.5952,145.9391,50289.0
2019-01-25 12:30:00,161.18,161.24,160.05,160.56,40208.0,145.8939,145.9482,144.871,145.3327,40208.0
2019-01-25 13:00:00,160.56,160.99,160.45,160.95,44160.0,145.3327,145.7219,145.2331,145.6857,44160.0
2019-01-25 13:30:00,160.96,161.14,160.53,160.81,38848.0,145.6947,145.8577,145.3055,145.559,38848.0
2019-01-25 14:00:00,160.82,161.13,160.43,160.47,68773.0,145.568,145.8486,145.215,145.2512,68773.0
2019-01-25 14:30:00,160.57,161.19,160.34,160.91,63991.0,145.3417,145.9029,145.1335,145.6495,63991.0
2019-01-25 15:00:00,160.89,161.31,160.81,160.92,51347.0,145.6314,146.0115,145.559,145.6585,51347.0
2019-01-25 15:30:00,160.9,161.11,160.61,161.03,182703.0,145.6404,145.8305,145.3779,145.7581,182703.0
2019-01-28 09:30:00,158.24,159.37,156.15,157.71,85205.0,143.2327,144.2555,141.3409,142.753,85205.0
2019-01-28 10:00:00,157.75,158.03,156.77,156.95,61378.0,142.7892,143.0426,141.9021,142.065,61378.0
2019-01-28 10:30:00,156.87,157.32,156.69,156.88,57238.0,141.9926,142.4,141.8297,142.0017,57238.0
2019-01-28 11:00:00,156.83,157.26,156.48,156.61,42792.0,141.9564,142.3456,141.6396,141.7573,42792.0
2019-01-28 11:30:00,156.7,156.77,155.22,155.41,41555.0,141.8388,141.9021,140.4991,140.6711,41555.0
2019-01-28 12:00:00,155.4,156.38,155.18,156.31,43234.0,140.662,141.5491,140.4629,141.4857,43234.0
2019-01-28 12:30:00,156.43,156.69,156.13,156.24,20026.0,141.5944,141.8297,141.3228,141.4224,20026.0
2019-01-28 13:00:00,156.19,157.25,156.02,156.93,23690.0,141.3771,142.3366,141.2232,142.0469,23690.0
2019-01-28 13:30:00,156.96,157.5,156.91,157.12,32038.0,142.0741,142.5629,142.0288,142.2189,32038.0
2019-01-28 14:00:00,157.15,157.28,156.76,156.99,28841.0,142.2461,142.3637,141.8931,142.1012,28841.0
2019-01-28 14:30:00,157.03,157.69,156.9,157.35,27565.0,142.1375,142.7349,142.0198,142.4271,27565.0
2019-01-28 15:00:00,157.39,157.75,157.05,157.66,45600.0,142.4633,142.7892,142.1556,142.7077,45600.0
2019-01-28 15:30:00,157.62,157.69,157.04,157.67,103683.0,142.6715,142.7349,142.1465,142.7168,103683.0
2019-01-29 09:30:00,158.15,161.58,157.63,161.18,60389.0,143.1512,146.2559,142.6806,145.8939,60389.0
2019-01-29 10:00:00,161.18,162.46,160.97,162.42,51475.0,145.8939,147.0525,145.7038,147.0163,51475.0
2019-01-29 10:30:00,162.42,162.44,161.27,161.45,56141.0,147.0163,147.0344,145.9753,146.1383,56141.0
2019-01-29 11:00:00,161.36,161.78,161.33,161.66,42563.0,146.0568,146.437,146.0296,146.3284,42563.0
2019-01-29 11:30:00,161.69,162.5,161.65,162.47,49321.0,146.3555,147.0887,146.3193,147.0615,49321.0
2019-01-29 12:00:00,162.44,162.65,162.25,162.36,22019.0,147.0344,147.2245,146.8624,146.962,22019.0
2019-01-29 12:30:00,162.26,162.3,161.89,162.13,26011.0,146.8714,146.9077,146.5365,146.7538,26011.0
2019-01-29 13:00:00,162.16,162.24,161.92,162.08,21422.0,146.7809,146.8533,146.5637,146.7085,21422.0
2019-01-29 13:30:00,162.13,162.3,161.96,162.21,17373.0,146.7538,146.9077,146.5999,146.8262,17373.0
2019-01-29 14:00:00,162.2,162.54,162.11,162.31,27920.0,146.8171,147.1249,146.7357,146.9167,27920.0
2019-01-29 14:30:00,162.28,162.36,161.64,161.68,35234.0,146.8896,146.962,146.3102,146.3465,35234.0
2019-01-29 15:00:00,161.61,162.17,161.56,162.17,25775.0,146.2831,146.79,146.2378,146.79,25775.0
2019-01-29 15:30:00,162.21,162.21,161.77,162.12,121639.0,146.8262,146.8262,146.4279,146.7447,121639.0
2019-01-30 09:30:00,163.75,163.75,162.09,162.33,77909.0,148.2201,148.2201,146.7176,146.9348,77909.0
2019-01-30 10:00:00,162.36,162.64,161.8,162.31,92464.0,146.962,147.2154,146.4551,146.9167,92464.0
2019-01-30 10:30:00,162.31,162.93,162.17,162.82,88931.0,146.9167,147.4779,146.79,147.3783,88931.0
2019-01-30 11:00:00,162.84,163.11,162.6,162.89,89011.0,147.3964,147.6408,147.1792,147.4417,89011.0
2019-01-30 11:30:00,162.92,163.41,162.64,163.41,22965.0,147.4689,147.9124,147.2154,147.9124,22965.0
2019-01-30 12:00:00,163.39,164.07,163.27,163.94,36694.0,147.8943,148.5098,147.7857,148.3921,36694.0
2019-01-30 12:30:00,163.9,163.9,162.99,162.99,21754.0,148.3559,148.3559,147.5322,147.5322,21754.0
2019-01-30 13:00:00,163.0,163.21,162.63,162.9,68852.0,147.5413,147.7314,147.2064,147.4508,68852.0
2019-01-30 13:30:00,162.95,163.16,162.62,163.1,38359.0,147.496,147.6861,147.1973,147.6318,38359.0
2019-01-30 14:00:00,163.15,165.45,163.1,164.89,120534.0,147.677,149.7589,147.6318,149.252,120534.0
2019-01-30 14:30:00,164.9,166.11,164.77,166.0,66384.0,149.2611,150.3563,149.1434,150.2568,66384.0
2019-01-30 15:00:00,165.97,165.97,164.81,165.03,78451.0,150.2296,150.2296,149.1796,149.3787,78451.0
2019-01-30 15:30:00,165.02,165.24,164.27,165.0,181372.0,149.3697,149.5688,148.6908,149.3516,181372.0
2019-01-31 09:30:00,163.5,163.56,160.24,161.46,201724.0,147.9938,148.0482,145.043,146.1473,201724.0
2019-01-31 10:00:00,161.44,164.71,160.69,164.31,107597.0,146.1292,149.0891,145.4503,148.727,107597.0
2019-01-31 10:30:00,164.37,165.46,164.21,165.43,72915.0,148.7813,149.768,148.6365,149.7408,72915.0
2019-01-31 11:00:00,165.5,166.4,163.73,164.06,84476.0,149.8042,150.6188,148.202,148.5007,84476.0
2019-01-31 11:30:00,164.04,165.09,163.6,164.86,109693.0,148.4826,149.4331,148.0844,149.2249,109693.0
2019-01-31 12:00:00,164.91,165.25,164.07,164.36,63582.0,149.2701,149.5779,148.5098,148.7723,63582.0
2019-01-31 12:30:00,164.32,164.78,164.07,164.5,58766.0,148.7361,149.1525,148.5098,148.899,58766.0
2019-01-31 13:00:00,164.44,164.45,163.69,163.86,75627.0,148.8447,148.8538,148.1658,148.3197,75627.0
2019-01-31 13:30:00,163.82,164.06,163.42,163.55,62535.0,148.2835,148.5007,147.9214,148.0391,62535.0
2019-01-31 14:00:00,163.54,163.72,163.1,163.51,82424.0,148.0301,148.193,147.6318,148.0029,82424.0
2019-01-31 14:30:00,163.44,163.44,162.92,163.03,88675.0,147.9395,147.9395,147.4689,147.5684,88675.0
2019-01-31 15:00:00,162.99,163.26,162.42,162.92,107316.0,147.5322,147.7766,147.0163,147.4689,107316.0
2019-01-31 15:30:00,162.92,165.0,162.88,164.76,273441.0,147.4689,149.3516,147.4326,149.1344,273441.0
2019-02-01 09:30:00,164.42,165.54,163.65,163.7,126835.0,148.8266,149.8404,148.1296,148.1749,126835.0
2019-02-01 10:00:00,163.8,166.5,163.8,166.27,171184.0,148.2654,150.7093,148.2654,150.5011,171184.0
2019-02-01 10:30:00,166.24,166.75,164.29,164.85,133186.0,150.474,150.9356,148.7089,149.2158,133186.0
2019-02-01 11:00:00,164.84,165.95,164.67,165.49,51918.0,149.2068,150.2115,149.0529,149.7951,51918.0
2019-02-01 11:30:00,165.56,165.7,165.06,165.41,40838.0,149.8585,149.9852,149.4059,149.7227,40838.0
2019-02-01 12:00:00,165.44,165.63,164.53,164.64,33768.0,149.7499,149.9218,148.9262,149.0257,33768.0
2019-02-01 12:30:00,164.72,165.44,164.43,165.27,29951.0,149.0981,149.7499,148.8356,149.596,29951.0
2019-02-01 13:00:00,165.21,165.63,164.63,164.74,44150.0,149.5417,149.9218,149.0167,149.1162,44150.0
2019-02-01 13:30:00,164.73,164.86,164.15,164.25,47739.0,149.1072,149.2249,148.5822,148.6727,47739.0
2019-02-01 14:00:00,164.29,164.58,163.93,163.93,45769.0,148.7089,148.9714,148.3831,148.3831,45769.0
2019-02-01 14:30:00,163.92,164.32,163.75,163.81,49786.0,148.374,148.7361,148.2201,148.2744,49786.0
2019-02-01 15:00:00,163.77,164.21,163.3,164.04,71872.0,148.2382,148.6365,147.8128,148.4826,71872.0
2019-02-01 15:30:00,164.06,164.55,163.85,164.38,128944.0,148.5007,148.9443,148.3107,148.7904,128944.0
2019-02-04 09:30:00,164.81,164.81,163.23,164.1,33662.0,149.1796,149.1796,147.7495,148.5369,33662.0
2019-02-04 10:00:00,163.63,164.73,163.28,164.04,23273.0,148.1115,149.1072,147.7947,148.4826,23273.0
2019-02-04 10:30:00,164.03,164.39,163.86,164.1,20125.0,148.4736,148.7994,148.3197,148.5369,20125.0
2019-02-04 11:00:00,164.08,164.42,163.93,164.29,14632.0,148.5188,148.8266,148.3831,148.7089,14632.0
2019-02-04 11:30:00,164.24,165.1,164.24,164.89,26033.0,148.6637,149.4421,148.6637,149.252,26033.0
2019-02-04 12:00:00,164.97,165.05,164.64,164.65,37342.0,149.3244,149.3968,149.0257,149.0348,37342.0
2019-02-04 12:30:00,164.64,164.89,164.39,164.86,16758.0,149.0257,149.252,148.7994,149.2249,16758.0
2019-02-04 13:00:00,164.82,165.16,164.65,164.88,18297.0,149.1887,149.4964,149.0348,149.243,18297.0
2019-02-04 13:30:00,164.81,165.27,164.68,165.11,42965.0,149.1796,149.596,149.0619,149.4512,42965.0
2019-02-04 14:00:00,165.08,165.69,165.0,165.68,47414.0,149.424,149.9762,149.3516,149.9671,47414.0
2019-02-04 14:30:00,165.63,165.67,165.27,165.29,14880.0,149.9218,149.958,149.596,149.6141,14880.0
2019-02-04 15:00:00,165.26,165.34,165.09,165.12,36130.0,149.5869,149.6593,149.4331,149.4602,36130.0
2019-02-04 15:30:00,165.08,165.57,165.03,165.53,129085.0,149.424,149.8675,149.3787,149.8313,129085.0
2019-02-05 09:30:00,166.41,166.41,164.4,164.71,71380.0,150.6279,150.6279,148.8085,149.0891,71380.0
2019-02-05 10:00:00,164.84,165.14,164.42,165.09,46907.0,149.2068,149.4783,148.8266,149.4331,46907.0
2019-02-05 10:30:00,165.14,166.02,165.1,165.88,44983.0,149.4783,150.2749,149.4421,150.1481,44983.0
2019-02-05 11:00:00,165.93,165.93,165.34,165.59,28769.0,150.1934,150.1934,149.6593,149.8856,28769.0
2019-02-05 11:30:00,165.62,165.9,165.36,165.53,24570.0,149.9128,150.1662,149.6774,149.8313,24570.0
2019-02-05 12:00:00,165.57,165.57,164.98,165.21,15410.0,149.8675,149.8675,149.3335,149.5417,15410.0
2019-02-05 12:30:00,165.16,165.22,164.87,164.89,74227.0,149.4964,149.5507,149.2339,149.252,74227.0
2019-02-05 13:00:00,164.97,165.62,164.92,165.56,13449.0,149.3244,149.9128,149.2792,149.8585,13449.0
2019-02-05 13:30:00,165.63,165.68,165.35,165.5,24479.0,149.9218,149.9671,149.6684,149.8042,24479.0
2019-02-05 14:00:00,165.53,166.01,165.53,165.85,45999.0,149.8313,150.2658,149.8313,150.121,45999.0
2019-02-05 14:30:00,165.89,166.24,165.85,166.16,25440.0,150.1572,150.474,150.121,150.4016,25440.0
2019-02-05 15:00:00,166.22,166.22,165.79,166.05,17743.0,150.4559,150.4559,150.0667,150.302,17743.0
2019-02-05 15:30:00,166.08,166.29,166.0,166.18,146483.0,150.3292,150.5192,150.2568,150.4197,146483.0
2019-02-06 09:30:00,165.99,167.06,165.89,166.84,22947.0,150.2477,151.2162,150.1572,151.0171,22947.0
2019-02-06 10:00:00,166.95,167.15,166.14,166.29,29063.0,151.1167,151.2977,150.3835,150.5192,29063.0
2019-02-06 10:30:00,166.23,166.79,165.92,166.72,26008.0,150.4649,150.9718,150.1843,150.9085,26008.0
2019-02-06 11:00:00,166.7,167.2,165.99,166.28,24054.0,150.8904,151.3429,150.2477,150.5102,24054.0
2019-02-06 11:30:00,166.33,166.73,166.06,166.1,16171.0,150.5555,150.9175,150.3111,150.3473,16171.0
2019-02-06 12:00:00,166.16,166.28,165.68,165.99,12371.0,150.4016,150.5102,149.9671,150.2477,12371.0
2019-02-06 12:30:00,165.97,166.22,165.94,166.09,9630.0,150.2296,150.4559,150.2024,150.3382,9630.0
2019-02-06 13:00:00,166.09,166.57,166.07,166.57,18785.0,150.3382,150.7727,150.3201,150.7727,18785.0
2019-02-06 13:30:00,166.56,167.0,166.33,166.48,49359.0,150.7636,151.1619,150.5555,150.6912,49359.0
2019-02-06 14:00:00,166.42,166.56,166.14,166.56,18775.0,150.6369,150.7636,150.3835,150.7636,18775.0
2019-02-06 14:30:00,166.6,166.6,166.29,166.46,23503.0,150.7998,150.7998,150.5192,150.6731,23503.0
2019-02-06 15:00:00,166.45,166.55,166.24,166.45,22626.0,150.6641,150.7546,150.474,150.6641,22626.0
2019-02-06 15:30:00,166.44,166.44,165.89,166.02,78428.0,150.655,150.655,150.1572,150.2749,78428.0
2019-02-07 09:30:00,164.2,164.42,163.15,163.39,36719.0,149.3234,149.5235,148.3685,148.5868,36719.0
2019-02-07 10:00:00,163.41,163.73,162.38,163.65,43755.0,148.605,148.896,147.6683,148.8232,43755.0
2019-02-07 10:30:00,163.66,164.23,162.73,162.73,24207.0,148.8323,149.3507,147.9866,147.9866,24207.0
2019-02-07 11:00:00,162.78,162.91,161.9,161.98,21328.0,148.032,148.1503,147.2318,147.3045,21328.0
2019-02-07 11:30:00,162.02,162.02,160.91,161.44,43113.0,147.3409,147.3409,146.3315,146.8135,43113.0
2019-02-07 12:00:00,161.42,162.13,161.28,161.95,28970.0,146.7953,147.4409,146.6679,147.2772,28970.0
2019-02-07 12:30:00,161.96,162.33,161.35,161.62,19469.0,147.2863,147.6228,146.7316,146.9771,19469.0
2019-02-07 13:00:00,161.52,162.45,161.46,162.19,21771.0,146.8862,147.7319,146.8316,147.4955,21771.0
2019-02-07 13:30:00,162.32,162.56,162.0,162.18,30146.0,147.6137,147.832,147.3227,147.4864,30146.0
2019-02-07 14:00:00,162.19,162.19,161.57,162.12,24435.0,147.4955,147.4955,146.9317,147.4318,24435.0
2019-02-07 14:30:00,162.23,162.25,161.75,161.93,20923.0,147.5319,147.5501,147.0954,147.2591,20923.0
2019-02-07 15:00:00,161.9,162.1,161.72,162.03,25034.0,147.2318,147.4137,147.0681,147.35,25034.0
2019-02-07 15:30:00,161.96,162.34,161.48,162.32,116771.0,147.2863,147.6319,146.8498,147.6137,116771.0
2019-02-08 09:30:00,161.26,162.69,161.26,161.59,36313.0,146.6498,147.9502,146.6498,146.9499,36313.0
2019-02-08 10:00:00,161.53,161.71,160.12,160.78,40808.0,146.8953,147.059,145.613,146.2132,40808.0
2019-02-08 10:30:00,160.8,161.35,160.56,160.8,32619.0,146.2314,146.7316,146.0132,146.2314,32619.0
2019-02-08 11:00:00,160.78,160.84,160.41,160.62,27934.0,146.2132,146.2678,145.8768,146.0677,27934.0
2019-02-08 11:30:00,160.66,161.19,160.26,161.09,20920.0,146.1041,146.5861,145.7404,146.4952,20920.0
2019-02-08 12:00:00,161.24,161.24,160.69,160.78,12141.0,146.6316,146.6316,146.1314,146.2132,12141.0
2019-02-08 12:30:00,160.9,161.39,160.68,160.97,17178.0,146.3224,146.768,146.1223,146.386,17178.0
2019-02-08 13:00:00,160.99,161.21,160.66,160.66,29179.0,146.4042,146.6043,146.1041,146.1041,29179.0
2019-02-08 13:30:00,160.71,161.11,160.67,161.0,22968.0,146.1496,146.5133,146.1132,146.4133,22968.0
2019-02-08 14:00:00,161.06,161.36,160.95,161.14,40558.0,146.4679,146.7407,146.3678,146.5406,40558.0
2019-02-08 14:30:00,161.26,161.51,161.04,161.33,29207.0,146.6498,146.8771,146.4497,146.7134,29207.0
2019-02-08 15:00:00,161.31,161.72,161.22,161.57,29058.0,146.6952,147.0681,146.6134,146.9317,29058.0
2019-02-08 15:30:00,161.52,162.15,161.34,162.12,81968.0,146.8862,147.4591,146.7225,147.4318,81968.0
2019-02-11 09:30:00,162.86,163.85,162.79,163.72,48942.0,148.1048,149.0051,148.0411,148.8869,48942.0
2019-02-11 10:00:00,163.67,164.2,163.43,163.47,38136.0,148.8414,149.3234,148.6232,148.6595,38136.0
2019-02-11 10:30:00,163.49,163.87,162.93,163.74,26612.0,148.6777,149.0233,148.1685,148.9051,26612.0
2019-02-11 11:00:00,163.73,164.05,163.34,163.74,26959.0,148.896,149.187,148.5413,148.9051,26959.0
2019-02-11 11:30:00,163.71,163.91,163.36,163.65,22923.0,148.8778,149.0597,148.5595,148.8232,22923.0
2019-02-11 12:00:00,163.65,163.87,163.58,163.73,24784.0,148.8232,149.0233,148.7596,148.896,24784.0
2019-02-11 12:30:00,163.75,163.87,163.5,163.57,30799.0,148.9142,149.0233,148.6868,148.7505,30799.0
2019-02-11 13:00:00,163.6,163.82,163.42,163.62,40959.0,148.7778,148.9778,148.6141,148.7959,40959.0
2019-02-11 13:30:00,163.64,163.77,163.43,163.7,27932.0,148.8141,148.9324,148.6232,148.8687,27932.0
2019-02-11 14:00:00,163.64,163.82,163.57,163.81,68889.0,148.8141,148.9778,148.7505,148.9687,68889.0
2019-02-11 14:30:00,163.81,164.09,163.45,164.04,62873.0,148.9687,149.2234,148.6413,149.1779,62873.0
2019-02-11 15:00:00,164.08,164.15,163.83,164.09,22176.0,149.2143,149.2779,148.9869,149.2234,22176.0
2019-02-11 15:30:00,164.13,164.24,163.72,163.86,210916.0,149.2597,149.3598,148.8869,149.0142,210916.0
2019-02-12 09:30:00,166.11,167.67,165.58,167.62,73992.0,151.0603,152.479,150.5784,152.4335,73992.0
2019-02-12 10:00:00,167.65,168.22,167.4,168.18,52824.0,152.4608,152.9792,152.2335,152.9428,52824.0
2019-02-12 10:30:00,168.26,169.38,167.92,169.24,47411.0,153.0156,154.0341,152.7064,153.9068,47411.0
2019-02-12 11:00:00,169.24,170.44,169.09,170.39,54403.0,153.9068,154.998,153.7704,154.9526,54403.0
2019-02-12 11:30:00,170.33,170.58,169.87,170.58,50133.0,154.898,155.1254,154.4797,155.1254,50133.0
2019-02-12 12:00:00,170.59,170.88,170.13,170.51,72591.0,155.1345,155.3982,154.7161,155.0617,72591.0
2019-02-12 12:30:00,170.54,170.87,170.39,170.45,39776.0,155.089,155.3891,154.9526,155.0071,39776.0
2019-02-12 13:00:00,170.5,170.85,170.24,170.75,54516.0,155.0526,155.3709,154.8162,155.28,54516.0
2019-02-12 13:30:00,170.72,171.04,170.59,170.84,96616.0,155.2527,155.5437,155.1345,155.3618,96616.0
2019-02-12 14:00:00,170.81,170.87,170.44,170.5,65273.0,155.3345,155.3891,154.998,155.0526,65273.0
2019-02-12 14:30:00,170.49,170.49,170.15,170.33,28041.0,155.0435,155.0435,154.7343,154.898,28041.0
2019-02-12 15:00:00,170.31,170.6,170.05,170.18,158853.0,154.8798,155.1435,154.6434,154.7616,158853.0
2019-02-12 15:30:00,170.25,170.25,169.73,170.1,179990.0,154.8253,154.8253,154.3524,154.6888,179990.0
2019-02-13 09:30:00,171.31,172.99,170.67,172.5,83723.0,155.7892,157.317,155.2072,156.8714,83723.0
2019-02-13 10:00:00,172.5,172.55,171.27,171.3,49251.0,156.8714,156.9169,155.7528,155.7801,49251.0
2019-02-13 10:30:00,171.21,171.96,171.05,171.58,59419.0,155.6983,156.3803,155.5528,156.0348,59419.0
2019-02-13 11:00:00,171.62,172.03,171.25,171.4,36933.0,156.0711,156.444,155.7347,155.8711,36933.0
2019-02-13 11:30:00,171.4,171.5,170.86,171.5,33252.0,155.8711,155.962,155.38,155.962,33252.0
2019-02-13 12:00:00,171.59,171.59,170.92,171.27,20497.0,156.0439,156.0439,155.4346,155.7528,20497.0
2019-02-13 12:30:00,171.22,171.63,171.13,171.26,8584.0,155.7074,156.0802,155.6255,155.7438,8584.0
2019-02-13 13:00:00,171.27,171.54,171.19,171.48,15476.0,155.7528,155.9984,155.6801,155.9438,15476.0
2019-02-13 13:30:00,171.53,171.69,171.33,171.58,18263.0,155.9893,156.1348,155.8074,156.0348,18263.0
2019-02-13 14:00:00,171.58,171.69,171.35,171.5,26108.0,156.0348,156.1348,155.8256,155.962,26108.0
2019-02-13 14:30:00,171.51,172.18,171.26,172.18,35569.0,155.9711,156.5804,155.7438,156.5804,35569.0
2019-02-13 15:00:00,172.15,172.23,171.83,172.19,46810.0,156.5531,156.6259,156.2621,156.5895,46810.0
2019-02-13 15:30:00,172.21,172.44,171.24,171.37,121321.0,156.6077,156.8168,155.7256,155.8438,121321.0
2019-02-14 09:30:00,169.89,169.96,168.32,168.77,92133.0,154.4979,154.5615,153.0701,153.4793,92133.0
2019-02-14 10:00:00,168.71,170.24,168.35,170.24,39601.0,153.4248,154.8162,153.0974,154.8162,39601.0
2019-02-14 10:30:00,170.24,170.35,169.08,169.31,58512.0,154.8162,154.9162,153.7613,153.9704,58512.0
2019-02-14 11:00:00,169.33,169.53,168.75,168.77,43265.0,153.9886,154.1705,153.4612,153.4793,43265.0
2019-02-14 11:30:00,168.81,169.13,168.61,168.91,34478.0,153.5157,153.8067,153.3338,153.6067,34478.0
2019-02-14 12:00:00,168.94,170.08,168.94,169.95,26863.0,153.6339,154.6707,153.6339,154.5524,26863.0
2019-02-14 12:30:00,169.97,169.99,169.47,169.63,16139.0,154.5706,154.5888,154.1159,154.2614,16139.0
2019-02-14 13:00:00,169.68,169.82,169.44,169.8,17049.0,154.3069,154.4342,154.0886,154.416,17049.0
2019-02-14 13:30:00,169.88,170.06,169.51,169.72,21778.0,154.4888,154.6525,154.1523,154.3433,21778.0
2019-02-14 14:00:00,169.71,169.95,169.6,169.81,22114.0,154.3342,154.5524,154.2342,154.4251,22114.0
2019-02-14 14:30:00,169.82,169.84,169.27,169.3,21221.0,154.4342,154.4524,153.934,153.9613,21221.0
2019-02-14 15:00:00,169.38,170.08,169.37,169.84,40413.0,154.0341,154.6707,154.025,154.4524,40413.0
2019-02-14 15:30:00,169.83,170.19,169.02,169.07,91517.0,154.4433,154.7707,153.7067,153.7522,91517.0
2019-02-15 09:30:00,170.73,172.28,170.33,172.06,86192.0,155.2618,156.6713,154.898,156.4713,86192.0
2019-02-15 10:00:00,172.09,172.84,171.81,172.84,44715.0,156.4986,157.1806,156.2439,157.1806,44715.0
2019-02-15 10:30:00,172.7,173.24,172.33,172.65,29530.0,157.0533,157.5444,156.7168,157.0078,29530.0
2019-02-15 11:00:00,172.65,173.14,172.4,172.73,35130.0,157.0078,157.4534,156.7805,157.0806,35130.0
2019-02-15 11:30:00,172.72,173.15,172.52,173.1,41514.0,157.0715,157.4625,156.8896,157.417,41514.0
2019-02-15 12:00:00,173.17,173.17,172.73,172.94,26092.0,157.4807,157.4807,157.0806,157.2715,26092.0
2019-02-15 12:30:00,172.94,172.98,172.48,172.48,24792.0,157.2715,157.3079,156.8532,156.8532,24792.0
2019-02-15 13:00:00,172.5,172.62,172.23,172.26,17676.0,156.8714,156.9805,156.6259,156.6532,17676.0
2019-02-15 13:30:00,172.24,172.66,172.23,172.46,17195.0,156.635,157.0169,156.6259,156.835,17195.0
2019-02-15 14:00:00,172.47,173.01,172.42,172.72,51421.0,156.8441,157.3352,156.7987,157.0715,51421.0
2019-02-15 14:30:00,172.76,173.4,172.72,173.31,39407.0,157.1079,157.6899,157.0715,157.608,39407.0
2019-02-15 15:00:00,173.27,173.65,172.9,173.21,57904.0,157.5716,157.9172,157.2352,157.5171,57904.0
2019-02-15 15:30:00,173.2,173.72,173.09,173.66,112778.0,157.508,157.9809,157.408,157.9263,112778.0
2019-02-19 09:30:00,172.59,174.03,172.03,173.98,48435.0,156.9533,158.2628,156.444,158.2173,48435.0
2019-02-19 10:00:00,174.01,174.93,174.01,174.35,55145.0,158.2446,159.0812,158.2446,158.5538,55145.0
2019-02-19 10:30:00,174.35,174.35,173.42,173.48,27685.0,158.5538,158.5538,157.7081,157.7626,27685.0
2019-02-19 11:00:00,173.51,174.26,173.51,173.84,22040.0,157.7899,158.472,157.7899,158.09,22040.0
2019-02-19 11:30:00,173.85,174.93,173.84,174.92,37542.0,158.0991,159.0812,158.09,159.0722,37542.0
2019-02-19 12:00:00,174.88,174.93,174.47,174.49,32396.0,159.0358,159.0812,158.6629,158.6811,32396.0
2019-02-19 12:30:00,174.45,174.51,174.25,174.28,30040.0,158.6447,158.6993,158.4629,158.4901,30040.0
2019-02-19 13:00:00,174.25,174.36,173.88,174.34,19018.0,158.4629,158.5629,158.1264,158.5447,19018.0
2019-02-19 13:30:00,174.33,174.39,174.04,174.16,20937.0,158.5356,158.5902,158.2719,158.381,20937.0
2019-02-19 14:00:00,174.16,174.35,174.0,174.34,29462.0,158.381,158.5538,158.2355,158.5447,29462.0
2019-02-19 14:30:00,174.34,174.61,174.27,174.41,32446.0,158.5447,158.7902,158.481,158.6084,32446.0
2019-02-19 15:00:00,174.38,174.47,173.79,173.86,30255.0,158.5811,158.6629,158.0445,158.1082,30255.0
2019-02-19 15:30:00,173.88,174.1,173.23,173.33,78106.0,158.1264,158.3264,157.5353,157.6262,78106.0
2019-02-20 09:30:00,173.83,174.69,173.22,174.55,38816.0,158.0809,158.863,157.5262,158.7357,38816.0
2019-02-20 10:00:00,174.58,174.58,174.09,174.41,18980.0,158.763,158.763,158.3174,158.6084,18980.0
2019-02-20 10:30:00,174.42,174.9,174.4,174.65,19746.0,158.6175,159.054,158.5993,158.8266,19746.0
2019-02-20 11:00:00,174.59,174.95,174.5,174.8,14477.0,158.7721,159.0994,158.6902,158.963,14477.0
2019-02-20 11:30:00,174.88,175.4,174.81,175.15,18268.0,159.0358,159.5087,158.9721,159.2813,18268.0
2019-02-20 12:00:00,175.15,175.19,174.53,174.56,14411.0,159.2813,159.3177,158.7175,158.7448,14411.0
2019-02-20 12:30:00,174.49,175.12,174.43,175.09,20781.0,158.6811,159.254,158.6265,159.2268,20781.0
2019-02-20 13:00:00,175.05,175.69,175.04,175.64,12959.0,159.1904,159.7724,159.1813,159.7269,12959.0
2019-02-20 13:30:00,175.7,175.84,175.26,175.35,28864.0,159.7815,159.9088,159.3814,159.4632,28864.0
2019-02-20 14:00:00,175.37,175.64,174.43,174.88,23293.0,159.4814,159.7269,158.6265,159.0358,23293.0
2019-02-20 14:30:00,174.93,175.54,174.93,175.24,25926.0,159.0812,159.636,159.0812,159.3632,25926.0
2019-02-20 15:00:00,175.18,175.66,175.11,175.45,33017.0,159.3086,159.7451,159.2449,159.5541,33017.0
2019-02-20 15:30:00,175.37,175.59,175.15,175.38,59957.0,159.4814,159.6815,159.2813,159.4905,59957.0
2019-02-21 09:30:00,174.31,175.24,173.55,174.55,82431.0,158.5174,159.3632,157.8263,158.7357,82431.0
2019-02-21 10:00:00,174.41,174.49,173.3,173.82,75411.0,158.6084,158.6811,157.5989,158.0718,75411.0
2019-02-21 10:30:00,173.95,174.53,173.82,173.89,39777.0,158.19,158.7175,158.0718,158.1355,39777.0
2019-02-21 11:00:00,173.83,174.27,173.72,173.74,26058.0,158.0809,158.481,157.9809,157.9991,26058.0
2019-02-21 11:30:00,173.68,174.7,173.68,174.58,33980.0,157.9445,158.8721,157.9445,158.763,33980.0
2019-02-21 12:00:00,174.59,174.82,174.17,174.28,28486.0,158.7721,158.9812,158.3901,158.4901,28486.0
2019-02-21 12:30:00,174.34,175.0,174.34,174.99,38554.0,158.5447,159.1449,158.5447,159.1358,38554.0
2019-02-21 13:00:00,175.01,175.01,174.4,174.47,20074.0,159.154,159.154,158.5993,158.6629,20074.0
2019-02-21 13:30:00,174.51,174.51,174.21,174.43,23251.0,158.6993,158.6993,158.4265,158.6265,23251.0
2019-02-21 14:00:00,174.41,174.68,173.97,174.08,27613.0,158.6084,158.8539,158.2082,158.3083,27613.0
2019-02-21 14:30:00,174.11,174.21,173.46,173.77,46630.0,158.3355,158.4265,157.7444,158.0263,46630.0
2019-02-21 15:00:00,173.82,174.4,173.79,174.37,57498.0,158.0718,158.5993,158.0445,158.572,57498.0
2019-02-21 15:30:00,174.34,175.13,173.92,174.97,149154.0,158.5447,159.2631,158.1628,159.1176,149154.0
2019-02-22 09:30:00,175.69,176.94,175.07,176.6,54042.0,159.7724,160.9091,159.2086,160.5999,54042.0
2019-02-22 10:00:00,176.56,177.47,176.32,176.45,43447.0,160.5636,161.3911,160.3453,160.4635,43447.0
2019-02-22 10:30:00,176.45,176.8,176.14,176.2,30655.0,160.4635,160.7818,160.1816,160.2362,30655.0
2019-02-22 11:00:00,176.29,176.31,175.7,176.03,34642.0,160.318,160.3362,159.7815,160.0816,34642.0
2019-02-22 11:30:00,176.12,176.95,176.09,176.9,73077.0,160.1634,160.9182,160.1362,160.8728,73077.0
2019-02-22 12:00:00,176.93,177.1,176.33,176.33,45965.0,160.9,161.0546,160.3544,160.3544,45965.0
2019-02-22 12:30:00,176.35,176.47,176.15,176.42,31439.0,160.3726,160.4817,160.1907,160.4363,31439.0
2019-02-22 13:00:00,176.38,176.52,175.84,175.88,35877.0,160.3999,160.5272,159.9088,159.9452,35877.0
2019-02-22 13:30:00,175.94,176.13,175.8,175.84,32340.0,159.9997,160.1725,159.8724,159.9088,32340.0
2019-02-22 14:00:00,175.84,176.03,175.56,175.61,27927.0,159.9088,160.0816,159.6542,159.6996,27927.0
2019-02-22 14:30:00,175.62,175.76,174.73,175.25,64687.0,159.7087,159.8361,158.8994,159.3723,64687.0
2019-02-22 15:00:00,175.28,175.73,175.15,175.67,36739.0,159.3995,159.8088,159.2813,159.7542,36739.0
2019-02-22 15:30:00,175.71,176.01,175.43,175.74,125910.0,159.7906,160.0634,159.5359,159.8179,125910.0
2019-02-25 09:30:00,176.82,177.57,175.97,177.17,61126.0,160.8,161.4821,160.027,161.1183,61126.0
2019-02-25 10:00:00,177.2,177.36,176.69,176.86,25314.0,161.1456,161.2911,160.6818,160.8364,25314.0
2019-02-25 10:30:00,176.96,177.83,176.76,177.59,55494.0,160.9273,161.7185,160.7455,161.5003,55494.0
2019-02-25 11:00:00,177.55,178.27,177.55,177.8,83135.0,161.4639,162.1186,161.4639,161.6912,83135.0
2019-02-25 11:30:00,177.78,178.0,177.51,177.59,70557.0,161.673,161.8731,161.4275,161.5003,70557.0
2019-02-25 12:00:00,177.56,177.64,177.1,177.28,26626.0,161.473,161.5457,161.0546,161.2183,26626.0
2019-02-25 12:30:00,177.33,177.47,176.64,176.71,26757.0,161.2638,161.3911,160.6363,160.7,26757.0
2019-02-25 13:00:00,176.7,176.84,176.61,176.69,27721.0,160.6909,160.8182,160.609,160.6818,27721.0
2019-02-25 13:30:00,176.7,176.83,176.41,176.56,29343.0,160.6909,160.8091,160.4272,160.5636,29343.0
2019-02-25 14:00:00,176.55,176.83,176.4,176.49,23701.0,160.5545,160.8091,160.4181,160.4999,23701.0
2019-02-25 14:30:00,176.58,176.6,176.24,176.4,27213.0,160.5818,160.5999,160.2726,160.4181,27213.0
2019-02-25 15:00:00,176.41,176.53,176.26,176.28,58973.0,160.4272,160.5363,160.2908,160.3089,58973.0
2019-02-25 15:30:00,176.36,176.64,176.11,176.24,75054.0,160.3817,160.6363,160.1543,160.2726,75054.0
2019-02-26 09:30:00,174.56,175.85,174.49,175.63,54536.0,158.7448,159.9179,158.6811,159.7178,54536.0
2019-02-26 10:00:00,175.63,176.4,175.51,175.83,23295.0,159.7178,160.4181,159.6087,159.8997,23295.0
2019-02-26 10:30:00,176.02,176.42,175.77,175.86,17287.0,160.0725,160.4363,159.8451,159.927,17287.0
2019-02-26 11:00:00,175.8,176.81,175.72,176.67,23925.0,159.8724,160.7909,159.7997,160.6636,23925.0
2019-02-26 11:30:00,176.75,176.97,176.6,176.64,20237.0,160.7364,160.9364,160.5999,160.6363,20237.0
2019-02-26 12:00:00,176.68,176.93,176.54,176.67,22282.0,160.6727,160.9,160.5454,160.6636,22282.0
2019-02-26 12:30:00,176.71,176.72,175.86,175.99,20780.0,160.7,160.7091,159.927,160.0452,20780.0
2019-02-26 13:00:00,176.02,176.17,175.76,176.05,36259.0,160.0725,160.2089,159.8361,160.0998,36259.0
2019-02-26 13:30:00,176.02,176.43,175.88,176.32,19112.0,160.0725,160.4453,159.9452,160.3453,19112.0
2019-02-26 14:00:00,176.37,176.45,176.18,176.18,17948.0,160.3908,160.4635,160.218,160.218,17948.0
2019-02-26 14:30:00,176.24,176.86,176.17,176.28,33657.0,160.2726,160.8364,160.2089,160.3089,33657.0
2019-02-26 15:00:00,176.22,176.66,175.98,175.99,29801.0,160.2544,160.6545,160.0361,160.0452,29801.0
2019-02-26 15:30:00,175.97,176.28,175.16,175.29,78412.0,160.027,160.3089,159.2904,159.4086,78412.0
2019-02-27 09:30:00,175.01,175.98,174.59,175.4,36192.0,159.154,160.0361,158.7721,159.5087,36192.0
2019-02-27 10:00:00,175.46,175.46,174.48,175.28,25457.0,159.5632,159.5632,158.672,159.3995,25457.0
2019-02-27 10:30:00,175.28,175.67,175.13,175.44,28919.0,159.3995,159.7542,159.2631,159.545,28919.0
2019-02-27 11:00:00,175.51,175.99,175.44,175.85,18516.0,159.6087,160.0452,159.545,159.9179,18516.0
2019-02-27 11:30:00,175.84,176.28,175.84,176.14,17056.0,159.9088,160.3089,159.9088,160.1816,17056.0
2019-02-27 12:00:00,176.09,176.18,175.74,176.18,18194.0,160.1362,160.218,159.8179,160.218,18194.0
2019-02-27 12:30:00,176.21,176.61,176.07,176.41,16064.0,160.2453,160.609,160.118,160.4272,16064.0
2019-02-27 13:00:00,176.43,176.97,176.4,176.86,21816.0,160.4453,160.9364,160.4181,160.8364,21816.0
2019-02-27 13:30:00,176.86,176.86,176.3,176.59,44602.0,160.8364,160.8364,160.3271,160.5909,44602.0
2019-02-27 14:00:00,176.57,177.07,176.54,176.92,32553.0,160.5727,161.0274,160.5454,160.891,32553.0
2019-02-27 14:30:00,176.95,177.25,176.94,177.16,19797.0,160.9182,161.1911,160.9091,161.1092,19797.0
2019-02-27 15:00:00,177.09,177.5,176.97,177.07,35273.0,161.0456,161.4184,160.9364,161.0274,35273.0
2019-02-27 15:30:00,177.02,177.59,177.01,177.53,112827.0,160.9819,161.5003,160.9728,161.4457,112827.0
2019-02-28 09:30:00,177.41,177.61,176.21,177.27,78925.0,161.3366,161.5184,160.2453,161.2092,78925.0
2019-02-28 10:00:00,177.27,177.49,176.61,177.02,52569.0,161.2092,161.4093,160.609,160.9819,52569.0
2019-02-28 10:30:00,177.02,177.56,176.52,176.56,75402.0,160.9819,161.473,160.5272,160.5636,75402.0
2019-02-28 11:00:00,176.51,176.72,175.92,176.38,126958.0,160.5181,160.7091,159.9816,160.3999,126958.0
2019-02-28 11:30:00,176.41,176.66,176.39,176.47,40967.0,160.4272,160.6545,160.409,160.4817,40967.0
2019-02-28 12:00:00,176.51,176.9,176.43,176.85,20219.0,160.5181,160.8728,160.4453,160.8273,20219.0
2019-02-28 12:30:00,176.85,177.02,176.57,176.98,37043.0,160.8273,160.9819,160.5727,160.9455,37043.0
2019-02-28 13:00:00,176.99,177.0,176.58,176.6,23082.0,160.9546,160.9637,160.5818,160.5999,23082.0
2019-02-28 13:30:00,176.59,176.95,176.56,176.7,24970.0,160.5909,160.9182,160.5636,160.6909,24970.0
2019-02-28 14:00:00,176.66,176.75,176.34,176.59,65316.0,160.6545,160.7364,160.3635,160.5909,65316.0
2019-02-28 14:30:00,176.59,176.61,176.05,176.16,34663.0,160.5909,160.609,160.0998,160.1998,34663.0
2019-02-28 15:00:00,176.17,176.42,176.11,176.24,67102.0,160.2089,160.4363,160.1543,160.2726,67102.0
2019-02-28 15:30:00,176.23,176.36,175.82,176.15,150645.0,160.2635,160.3817,159.8906,160.1907,150645.0
2019-03-01 09:30:00,177.93,178.47,176.81,178.02,41146.0,161.8094,162.3005,160.7909,161.8913,41146.0
2019-03-01 10:00:00,177.97,178.04,175.77,176.27,98956.0,161.8458,161.9095,159.8451,160.2998,98956.0
2019-03-01 10:30:00,176.21,176.34,175.25,175.97,44458.0,160.2453,160.3635,159.3723,160.027,44458.0
2019-03-01 11:00:00,176.02,176.15,175.69,175.88,43149.0,160.0725,160.1907,159.7724,159.9452,43149.0
2019-03-01 11:30:00,175.92,176.14,174.95,175.15,43647.0,159.9816,160.1816,159.0994,159.2813,43647.0
2019-03-01 12:00:00,175.2,175.69,175.1,175.56,28121.0,159.3268,159.7724,159.2358,159.6542,28121.0
2019-03-01 12:30:00,175.61,175.97,175.43,175.92,27635.0,159.6996,160.027,159.5359,159.9816,27635.0
2019-03-01 13:00:00,175.98,176.0,175.75,175.87,25980.0,160.0361,160.0543,159.827,159.9361,25980.0
2019-03-01 13:30:00,175.88,176.38,175.82,176.11,17918.0,159.9452,160.3999,159.8906,160.1543,17918.0
2019-03-01 14:00:00,176.13,176.63,176.09,176.57,21041.0,160.1725,160.6272,160.1362,160.5727,21041.0
2019-03-01 14:30:00,176.63,176.63,176.07,176.12,28154.0,160.6272,160.6272,160.118,160.1634,28154.0
2019-03-01 15:00:00,176.13,176.33,175.98,176.17,32091.0,160.1725,160.3544,160.0361,160.2089,32091.0
2019-03-01 15:30:00,176.19,176.6,175.88,176.06,79652.0,160.2271,160.5999,159.9452,160.1089,79652.0
2019-03-04 09:30:00,176.42,177.53,176.35,177.34,35362.0,160.4363,161.4457,160.3726,161.2729,35362.0
2019-03-04 10:00:00,177.34,177.77,176.91,177.66,22434.0,161.2729,161.6639,160.8819,161.5639,22434.0
2019-03-04 10:30:00,177.72,177.72,176.87,177.03,31587.0,161.6185,161.6185,160.8455,160.991,31587.0
2019-03-04 11:00:00,177.06,177.08,176.03,176.08,21194.0,161.0183,161.0365,160.0816,160.1271,21194.0
2019-03-04 11:30:00,176.0,176.12,174.32,174.44,38870.0,160.0543,160.1634,158.5265,158.6356,38870.0
2019-03-04 12:00:00,174.34,174.55,173.53,174.21,61967.0,158.5447,158.7357,157.8081,158.4265,61967.0
2019-03-04 12:30:00,174.22,174.34,173.51,173.83,24947.0,158.4356,158.5447,157.7899,158.0809,24947.0
2019-03-04 13:00:00,173.86,174.12,173.29,174.12,26002.0,158.1082,158.3446,157.5898,158.3446,26002.0
2019-03-04 13:30:00,174.16,174.54,174.03,174.45,34539.0,158.381,158.7266,158.2628,158.6447,34539.0
2019-03-04 14:00:00,174.47,174.85,174.23,174.79,35187.0,158.6629,159.0085,158.4447,158.9539,35187.0
2019-03-04 14:30:00,174.81,174.92,174.58,174.62,30319.0,158.9721,159.0722,158.763,158.7993,30319.0
2019-03-04 15:00:00,174.62,174.74,174.25,174.55,40106.0,158.7993,158.9085,158.4629,158.7357,40106.0
2019-03-04 15:30:00,174.54,174.77,174.38,174.57,133599.0,158.7266,158.9357,158.5811,158.7539,133599.0
2019-03-05 09:30:00,174.57,174.58,173.8,174.47,31308.0,158.7539,158.763,158.0536,158.6629,31308.0
2019-03-05 10:00:00,174.58,175.14,174.14,174.14,30471.0,158.763,159.2722,158.3628,158.3628,30471.0
2019-03-05 10:30:00,174.26,174.9,174.15,174.5,58160.0,158.472,159.054,158.3719,158.6902,58160.0
2019-03-05 11:00:00,174.48,175.15,174.46,174.99,20074.0,158.672,159.2813,158.6538,159.1358,20074.0
2019-03-05 11:30:00,174.92,175.24,174.74,174.92,17160.0,159.0722,159.3632,158.9085,159.0722,17160.0
2019-03-05 12:00:00,174.91,175.16,174.76,175.0,11549.0,159.0631,159.2904,158.9267,159.1449,11549.0
2019-03-05 12:30:00,175.0,175.36,175.0,175.28,10504.0,159.1449,159.4723,159.1449,159.3995,10504.0
2019-03-05 13:00:00,175.41,175.6,174.82,174.86,17754.0,159.5178,159.6905,158.9812,159.0176,17754.0
2019-03-05 13:30:00,174.91,175.05,174.63,174.9,18648.0,159.0631,159.1904,158.8084,159.054,18648.0
2019-03-05 14:00:00,174.87,175.37,174.77,175.02,27887.0,159.0267,159.4814,158.9357,159.1631,27887.0
2019-03-05 14:30:00,174.99,175.26,174.79,175.0,22970.0,159.1358,159.3814,158.9539,159.1449,22970.0
2019-03-05 15:00:00,175.0,175.44,174.75,174.8,24426.0,159.1449,159.545,158.9176,158.963,24426.0
2019-03-05 15:30:00,174.78,175.36,174.31,174.37,96654.0,158.9448,159.4723,158.5174,158.572,96654.0
2019-03-06 09:30:00,174.37,174.52,173.46,174.02,46537.0,158.572,158.7084,157.7444,158.2537,46537.0
2019-03-06 10:00:00,174.09,174.41,173.67,173.67,27811.0,158.3174,158.6084,157.9354,157.9354,27811.0
2019-03-06 10:30:00,173.71,174.04,173.63,173.78,23131.0,157.9718,158.2719,157.899,158.0354,23131.0
2019-03-06 11:00:00,173.78,174.5,173.74,173.97,22977.0,158.0354,158.6902,157.9991,158.2082,22977.0
2019-03-06 11:30:00,174.03,174.14,173.18,173.38,25887.0,158.2628,158.3628,157.4898,157.6717,25887.0
2019-03-06 12:00:00,173.32,173.72,173.22,173.31,43051.0,157.6171,157.9809,157.5262,157.608,43051.0
2019-03-06 12:30:00,173.38,173.66,172.86,172.9,13165.0,157.6717,157.9263,157.1988,157.2352,13165.0
2019-03-06 13:00:00,172.94,172.97,172.59,172.61,27927.0,157.2715,157.2988,156.9533,156.9714,27927.0
2019-03-06 13:30:00,172.67,173.19,172.67,173.19,18156.0,157.026,157.4989,157.026,157.4989,18156.0
2019-03-06 14:00:00,173.1,173.25,172.76,172.87,15059.0,157.417,157.5535,157.1079,157.2079,15059.0
2019-03-06 14:30:00,172.89,173.02,172.55,172.82,18739.0,157.2261,157.3443,156.9169,157.1624,18739.0
2019-03-06 15:00:00,172.73,172.91,172.24,172.58,28991.0,157.0806,157.2443,156.635,156.9442,28991.0
2019-03-06 15:30:00,172.7,173.02,172.17,172.25,74493.0,157.0533,157.3443,156.5713,156.6441,74493.0
2019-03-07 09:30:00,172.25,172.25,169.36,169.58,57407.0,156.6441,156.6441,154.0159,154.216,57407.0
2019-03-07 10:00:00,169.72,170.05,168.95,170.03,36484.0,154.3433,154.6434,153.643,154.6252,36484.0
2019-03-07 10:30:00,169.99,170.66,169.98,170.26,43443.0,154.5888,155.1981,154.5797,154.8344,43443.0
2019-03-07 11:00:00,170.2,170.28,169.48,170.12,40213.0,154.7798,154.8525,154.125,154.707,40213.0
2019-03-07 11:30:00,170.11,170.46,169.8,169.8,38126.0,154.6979,155.0162,154.416,154.416,38126.0
2019-03-07 12:00:00,169.72,170.19,169.66,170.01,35799.0,154.3433,154.7707,154.2887,154.607,35799.0
2019-03-07 12:30:00,169.98,170.67,169.65,170.63,20143.0,154.5797,155.2072,154.2796,155.1708,20143.0
2019-03-07 13:00:00,170.57,170.67,170.27,170.43,21674.0,155.1163,155.2072,154.8434,154.989,21674.0
2019-03-07 13:30:00,170.41,170.5,170.09,170.24,15006.0,154.9708,155.0526,154.6798,154.8162,15006.0
2019-03-07 14:00:00,170.23,170.33,169.85,170.16,15957.0,154.8071,154.898,154.4615,154.7434,15957.0
2019-03-07 14:30:00,170.16,170.19,169.76,169.82,20507.0,154.7434,154.7707,154.3797,154.4342,20507.0
2019-03-07 15:00:00,169.81,170.49,169.51,170.1,50597.0,154.4251,155.0435,154.1523,154.6888,50597.0
2019-03-07 15:30:00,170.09,170.57,170.09,170.34,94696.0,154.6798,155.1163,154.6798,154.9071,94696.0
2019-03-08 09:30:00,168.33,168.57,167.38,167.87,95418.0,153.0792,153.2975,152.2153,152.6609,95418.0
2019-03-08 10:00:00,167.8,168.89,167.61,168.59,60675.0,152.5972,153.5885,152.4244,153.3157,60675.0
2019-03-08 10:30:00,168.55,169.62,168.54,168.9,26273.0,153.2793,154.2523,153.2702,153.5976,26273.0
2019-03-08 11:00:00,168.83,169.41,168.73,169.33,29130.0,153.5339,154.0614,153.443,153.9886,29130.0
2019-03-08 11:30:00,169.22,169.42,168.35,168.35,30627.0,153.8886,154.0705,153.0974,153.0974,30627.0
2019-03-08 12:00:00,168.38,168.57,168.04,168.57,18100.0,153.1247,153.2975,152.8155,153.2975,18100.0
2019-03-08 12:30:00,168.45,168.56,167.83,167.88,35938.0,153.1883,153.2884,152.6245,152.67,35938.0
2019-03-08 13:00:00,167.92,168.3,167.6,167.94,46583.0,152.7064,153.0519,152.4154,152.7245,46583.0
2019-03-08 13:30:00,167.97,168.21,167.67,168.08,29259.0,152.7518,152.9701,152.479,152.8519,29259.0
2019-03-08 14:00:00,168.11,168.37,167.84,168.27,17055.0,152.8791,153.1156,152.6336,153.0246,17055.0
2019-03-08 14:30:00,168.3,168.8,168.13,168.49,16905.0,153.0519,153.5066,152.8973,153.2247,16905.0
2019-03-08 15:00:00,168.44,168.58,167.89,168.0,48156.0,153.1792,153.3066,152.6791,152.7791,48156.0
2019-03-08 15:30:00,167.92,169.07,167.92,169.02,65534.0,152.7064,153.7522,152.7064,153.7067,65534.0
2019-03-11 09:30:00,169.12,170.43,168.91,170.32,37614.0,153.7976,154.989,153.6067,154.8889,37614.0
2019-03-11 10:00:00,170.22,170.48,169.81,170.13,21520.0,154.798,155.0344,154.4251,154.7161,21520.0
2019-03-11 10:30:00,170.18,170.75,169.83,170.44,12802.0,154.7616,155.28,154.4433,154.998,12802.0
2019-03-11 11:00:00,170.42,171.09,170.33,170.95,20834.0,154.9799,155.5892,154.898,155.4618,20834.0
2019-03-11 11:30:00,170.87,171.31,170.65,171.16,34920.0,155.3891,155.7892,155.189,155.6528,34920.0
2019-03-11 12:00:00,171.16,171.4,170.92,171.07,24999.0,155.6528,155.8711,155.4346,155.571,24999.0
2019-03-11 12:30:00,171.06,171.44,171.06,171.25,18381.0,155.5619,155.9074,155.5619,155.7347,18381.0
2019-03-11 13:00:00,171.29,171.82,171.29,171.55,11020.0,155.771,156.253,155.771,156.0075,11020.0
2019-03-11 13:30:00,171.61,171.68,171.2,171.48,30581.0,156.062,156.1257,155.6892,155.9438,30581.0
2019-03-11 14:00:00,171.4,171.5,171.08,171.48,11829.0,155.8711,155.962,155.5801,155.9438,11829.0
2019-03-11 14:30:00,171.45,171.54,171.06,171.29,21483.0,155.9165,155.9984,155.5619,155.771,21483.0
2019-03-11 15:00:00,171.25,171.73,171.2,171.62,22285.0,155.7347,156.1712,155.6892,156.0711,22285.0
2019-03-11 15:30:00,171.59,172.16,171.53,172.1,112426.0,156.0439,156.5622,155.9893,156.5076,112426.0
2019-03-12 09:30:00,172.36,172.71,171.54,171.81,57409.0,156.7441,157.0624,155.9984,156.2439,57409.0
2019-03-12 10:00:00,171.74,172.0,171.3,171.81,48716.0,156.1803,156.4167,155.7801,156.2439,48716.0
2019-03-12 10:30:00,171.91,172.38,171.55,172.19,48057.0,156.3349,156.7623,156.0075,156.5895,48057.0
2019-03-12 11:00:00,172.13,172.16,171.07,171.36,35874.0,156.5349,156.5622,155.571,155.8347,35874.0
2019-03-12 11:30:00,171.3,172.24,171.24,172.12,19889.0,155.7801,156.635,155.7256,156.5258,19889.0
2019-03-12 12:00:00,172.06,172.06,171.41,171.59,19356.0,156.4713,156.4713,155.8802,156.0439,19356.0
2019-03-12 12:30:00,171.53,171.71,171.33,171.51,11058.0,155.9893,156.153,155.8074,155.9711,11058.0
2019-03-12 13:00:00,171.51,171.63,171.29,171.54,12821.0,155.9711,156.0802,155.771,155.9984,12821.0
2019-03-12 13:30:00,171.55,171.87,171.36,171.75,19724.0,156.0075,156.2985,155.8347,156.1894,19724.0
2019-03-12 14:00:00,171.75,171.8,171.3,171.35,33198.0,156.1894,156.2348,155.7801,155.8256,33198.0
2019-03-12 14:30:00,171.37,171.59,171.12,171.22,30008.0,155.8438,156.0439,155.6164,155.7074,30008.0
2019-03-12 15:00:00,171.23,171.39,170.86,171.19,42832.0,155.7165,155.862,155.38,155.6801,42832.0
2019-03-12 15:30:00,171.19,171.29,170.83,171.06,92690.0,155.6801,155.771,155.3527,155.5619,92690.0
2019-03-13 09:30:00,171.59,171.93,169.48,171.77,80124.0,156.0439,156.3531,154.125,156.2075,80124.0
2019-03-13 10:00:00,171.8,172.67,171.61,171.96,158536.0,156.2348,157.026,156.062,156.3803,158536.0
2019-03-13 10:30:00,172.03,172.19,171.6,172.1,77554.0,156.444,156.5895,156.0529,156.5076,77554.0
2019-03-13 11:00:00,172.1,172.77,172.06,172.43,28447.0,156.5076,157.1169,156.4713,156.8078,28447.0
2019-03-13 11:30:00,172.46,172.75,172.32,172.56,23962.0,156.835,157.0988,156.7077,156.926,23962.0
2019-03-13 12:00:00,172.56,173.08,172.34,172.71,81244.0,156.926,157.3989,156.7259,157.0624,81244.0
2019-03-13 12:30:00,172.65,173.06,172.44,173.06,41151.0,157.0078,157.3807,156.8168,157.3807,41151.0
2019-03-13 13:00:00,173.03,173.17,172.97,173.1,14303.0,157.3534,157.4807,157.2988,157.417,14303.0
2019-03-13 13:30:00,173.07,173.3,172.78,173.14,18641.0,157.3898,157.5989,157.126,157.4534,18641.0
2019-03-13 14:00:00,173.2,173.57,173.2,173.41,17833.0,157.508,157.8445,157.508,157.699,17833.0
2019-03-13 14:30:00,173.38,173.38,172.57,172.66,80883.0,157.6717,157.6717,156.9351,157.0169,80883.0
2019-03-13 15:00:00,172.64,172.88,172.05,172.34,78491.0,156.9987,157.217,156.4622,156.7259,78491.0
2019-03-13 15:30:00,172.24,172.67,172.24,172.6,101856.0,156.635,157.026,156.635,156.9623,101856.0
2019-03-14 09:30:00,171.8,172.07,170.72,170.88,35241.0,156.2348,156.4804,155.2527,155.3982,35241.0
2019-03-14 10:00:00,170.95,171.03,170.19,170.19,32251.0,155.4618,155.5346,154.7707,154.7707,32251.0
2019-03-14 10:30:00,170.25,170.77,170.0,170.14,105986.0,154.8253,155.2981,154.5979,154.7252,105986.0
2019-03-14 11:00:00,170.13,170.54,169.9,170.37,51638.0,154.7161,155.089,154.507,154.9344,51638.0
2019-03-14 11:30:00,170.36,170.75,170.21,170.43,31405.0,154.9253,155.28,154.7889,154.989,31405.0
2019-03-14 12:00:00,170.42,170.65,170.35,170.47,42708.0,154.9799,155.189,154.9162,155.0253,42708.0
2019-03-14 12:30:00,170.48,170.56,170.36,170.51,42165.0,155.0344,155.1072,154.9253,155.0617,42165.0
2019-03-14 13:00:00,170.47,170.55,170.17,170.24,47013.0,155.0253,155.0981,154.7525,154.8162,47013.0
2019-03-14 13:30:00,170.27,170.31,169.78,170.01,28360.0,154.8434,154.8798,154.3978,154.607,28360.0
2019-03-14 14:00:00,170.05,170.18,169.79,170.11,21982.0,154.6434,154.7616,154.4069,154.6979,21982.0
2019-03-14 14:30:00,170.1,170.1,169.61,169.78,22613.0,154.6888,154.6888,154.2432,154.3978,22613.0
2019-03-14 15:00:00,169.8,170.1,169.78,170.07,27225.0,154.416,154.6888,154.3978,154.6616,27225.0
2019-03-14 15:30:00,170.1,170.32,169.94,170.01,120667.0,154.6888,154.8889,154.5433,154.607,120667.0
2019-03-15 09:30:00,169.96,171.74,169.91,170.9,203111.0,154.5615,156.1803,154.5161,155.4164,203111.0
2019-03-15 10:00:00,170.95,171.02,170.09,170.37,39750.0,155.4618,155.5255,154.6798,154.9344,39750.0
2019-03-15 10:30:00,170.45,170.45,169.99,170.22,27213.0,155.0071,155.0071,154.5888,154.798,27213.0
2019-03-15 11:00:00,170.27,170.6,170.19,170.23,21316.0,154.8434,155.1435,154.7707,154.8071,21316.0
2019-03-15 11:30:00,170.25,170.79,170.02,170.68,35567.0,154.8253,155.3163,154.6161,155.2163,35567.0
2019-03-15 12:00:00,170.63,171.16,170.63,171.02,23984.0,155.1708,155.6528,155.1708,155.5255,23984.0
2019-03-15 12:30:00,171.02,171.61,171.01,171.52,24283.0,155.5255,156.062,155.5164,155.9802,24283.0
2019-03-15 13:00:00,171.54,171.83,171.5,171.58,28974.0,155.9984,156.2621,155.962,156.0348,28974.0
2019-03-15 13:30:00,171.62,171.7,171.39,171.44,22906.0,156.0711,156.1439,155.862,155.9074,22906.0
2019-03-15 14:00:00,171.4,171.46,170.59,170.65,22196.0,155.8711,155.9256,155.1345,155.189,22196.0
2019-03-15 14:30:00,170.65,170.91,170.62,170.85,28709.0,155.189,155.4255,155.1617,155.3709,28709.0
2019-03-15 15:00:00,170.8,170.84,170.39,170.74,31726.0,155.3254,155.3618,154.9526,155.2709,31726.0
2019-03-15 15:30:00,170.72,170.79,170.17,170.74,136672.0,155.2527,155.3163,154.7525,155.2709,136672.0
2019-03-18 09:30:00,171.15,172.37,171.02,172.34,52516.0,155.6437,156.7532,155.5255,156.7259,52516.0
2019-03-18 10:00:00,172.5,172.69,172.22,172.48,22837.0,156.8714,157.0442,156.6168,156.8532,22837.0
2019-03-18 10:30:00,172.53,173.32,172.42,173.29,23471.0,156.8987,157.6171,156.7987,157.5898,23471.0
2019-03-18 11:00:00,173.32,173.43,172.04,172.28,29882.0,157.6171,157.7171,156.4531,156.6713,29882.0
2019-03-18 11:30:00,172.23,172.57,172.17,172.47,59507.0,156.6259,156.9351,156.5713,156.8441,59507.0
2019-03-18 12:00:00,172.46,172.52,172.28,172.43,28995.0,156.835,156.8896,156.6713,156.8078,28995.0
2019-03-18 12:30:00,172.45,173.13,172.41,172.82,19757.0,156.8259,157.4443,156.7896,157.1624,19757.0
2019-03-18 13:00:00,172.86,173.09,172.78,172.83,91622.0,157.1988,157.408,157.126,157.1715,91622.0
2019-03-18 13:30:00,172.85,173.01,172.66,172.92,17129.0,157.1897,157.3352,157.0169,157.2534,17129.0
2019-03-18 14:00:00,172.95,173.12,172.73,173.07,16519.0,157.2806,157.4352,157.0806,157.3898,16519.0
2019-03-18 14:30:00,173.1,173.67,173.09,173.67,13502.0,157.417,157.9354,157.408,157.9354,13502.0
2019-03-18 15:00:00,173.62,173.71,173.33,173.64,15656.0,157.8899,157.9718,157.6262,157.9081,15656.0
2019-03-18 15:30:00,173.62,174.35,173.61,174.06,78507.0,157.8899,158.5538,157.8808,158.2901,78507.0
2019-03-19 09:30:00,174.77,176.2,174.38,175.57,34157.0,158.9357,160.2362,158.5811,159.6633,34157.0
2019-03-19 10:00:00,175.61,175.61,174.67,174.71,18986.0,159.6996,159.6996,158.8448,158.8812,18986.0
2019-03-19 10:30:00,174.68,174.73,173.81,173.94,40623.0,158.8539,158.8994,158.0627,158.1809,40623.0
2019-03-19 11:00:00,173.95,174.43,173.76,174.29,45942.0,158.19,158.6265,158.0173,158.4992,45942.0
2019-03-19 11:30:00,174.19,174.67,174.09,174.62,53155.0,158.4083,158.8448,158.3174,158.7993,53155.0
2019-03-19 12:00:00,174.61,174.69,174.23,174.27,21442.0,158.7902,158.863,158.4447,158.481,21442.0
2019-03-19 12:30:00,174.32,174.34,173.39,174.09,18809.0,158.5265,158.5447,157.6808,158.3174,18809.0
2019-03-19 13:00:00,174.09,174.17,173.91,173.94,9106.0,158.3174,158.3901,158.1537,158.1809,9106.0
2019-03-19 13:30:00,173.88,174.03,173.52,173.56,17873.0,158.1264,158.2628,157.799,157.8354,17873.0
2019-03-19 14:00:00,173.59,173.64,173.22,173.41,20885.0,157.8627,157.9081,157.5262,157.699,20885.0
2019-03-19 14:30:00,173.34,173.73,173.31,173.34,13629.0,157.6353,157.99,157.608,157.6353,13629.0
2019-03-19 15:00:00,173.43,173.43,172.32,172.58,42331.0,157.7171,157.7171,156.7077,156.9442,42331.0
2019-03-19 15:30:00,172.54,172.69,171.93,172.62,93690.0,156.9078,157.0442,156.3531,156.9805,93690.0
2019-03-20 09:30:00,172.3,172.34,170.17,170.35,136018.0,156.6895,156.7259,154.7525,154.9162,136018.0
2019-03-20 10:00:00,170.33,170.51,169.6,169.6,45890.0,154.898,155.0617,154.2342,154.2342,45890.0
2019-03-20 10:30:00,169.63,169.92,169.31,169.66,42839.0,154.2614,154.5252,153.9704,154.2887,42839.0
2019-03-20 11:00:00,169.75,169.94,169.24,169.53,78282.0,154.3706,154.5433,153.9068,154.1705,78282.0
2019-03-20 11:30:00,169.53,169.63,168.27,168.52,32407.0,154.1705,154.2614,153.0246,153.252,32407.0
2019-03-20 12:00:00,168.5,168.98,168.24,168.48,27974.0,153.2338,153.6703,152.9974,153.2156,27974.0
2019-03-20 12:30:00,168.46,168.51,167.92,168.37,35442.0,153.1974,153.2429,152.7064,153.1156,35442.0
2019-03-20 13:00:00,168.32,168.73,168.23,168.36,32191.0,153.0701,153.443,152.9883,153.1065,32191.0
2019-03-20 13:30:00,168.4,168.96,168.4,168.88,17998.0,153.1429,153.6521,153.1429,153.5794,17998.0
2019-03-20 14:00:00,169.05,170.46,169.05,170.16,43447.0,153.734,155.0162,153.734,154.7434,43447.0
2019-03-20 14:30:00,170.36,170.88,170.24,170.47,30121.0,154.9253,155.3982,154.8162,155.0253,30121.0
2019-03-20 15:00:00,170.51,170.74,169.85,170.04,53564.0,155.0617,155.2709,154.4615,154.6343,53564.0
2019-03-20 15:30:00,170.02,170.02,168.83,168.92,119381.0,154.6161,154.6161,153.5339,153.6158,119381.0
2019-03-21 09:30:00,167.96,170.0,167.73,169.78,59718.0,152.7427,154.5979,152.5336,154.3978,59718.0
2019-03-21 10:00:00,169.86,170.14,169.49,169.85,106301.0,154.4706,154.7252,154.1341,154.4615,106301.0
2019-03-21 10:30:00,170.0,170.35,169.73,170.31,35204.0,154.5979,154.9162,154.3524,154.8798,35204.0
2019-03-21 11:00:00,170.32,170.78,170.08,170.23,64645.0,154.8889,155.3072,154.6707,154.8071,64645.0
2019-03-21 11:30:00,170.2,170.27,169.86,170.12,86207.0,154.7798,154.8434,154.4706,154.707,86207.0
2019-03-21 12:00:00,170.15,170.24,169.78,169.82,61397.0,154.7343,154.8162,154.3978,154.4342,61397.0
2019-03-21 12:30:00,169.84,170.0,169.62,169.82,20618.0,154.4524,154.5979,154.2523,154.4342,20618.0
2019-03-21 13:00:00,169.8,170.0,169.62,169.84,47123.0,154.416,154.5979,154.2523,154.4524,47123.0
2019-03-21 13:30:00,169.84,169.9,169.36,169.41,26827.0,154.4524,154.507,154.0159,154.0614,26827.0
2019-03-21 14:00:00,169.48,170.1,169.48,170.09,67008.0,154.125,154.6888,154.125,154.6798,67008.0
2019-03-21 14:30:00,170.1,170.43,169.95,169.97,67619.0,154.6888,154.989,154.5524,154.5706,67619.0
2019-03-21 15:00:00,169.99,170.1,169.54,169.82,106517.0,154.5888,154.6888,154.1796,154.4342,106517.0
2019-03-21 15:30:00,169.86,170.02,169.33,169.52,187194.0,154.4706,154.6161,153.9886,154.1614,187194.0
2019-03-22 09:30:00,168.5,168.5,164.79,165.29,173082.0,153.2338,153.2338,149.8599,150.3146,173082.0
2019-03-22 10:00:00,165.23,166.46,165.22,165.67,44049.0,150.2601,151.3786,150.251,150.6602,44049.0
2019-03-22 10:30:00,165.73,165.83,164.29,164.29,96480.0,150.7148,150.8057,149.4052,149.4052,96480.0
2019-03-22 11:00:00,164.29,164.34,163.49,163.85,62246.0,149.4052,149.4507,148.6777,149.0051,62246.0
2019-03-22 11:30:00,163.8,164.0,162.73,162.74,37709.0,148.9596,149.1415,147.9866,147.9957,37709.0
2019-03-22 12:00:00,162.74,163.43,162.66,162.83,33953.0,147.9957,148.6232,147.9229,148.0775,33953.0
2019-03-22 12:30:00,162.82,163.07,162.3,162.78,22424.0,148.0684,148.2958,147.5955,148.032,22424.0
2019-03-22 13:00:00,162.99,163.53,162.88,163.13,28338.0,148.223,148.7141,148.123,148.3503,28338.0
2019-03-22 13:30:00,163.07,163.41,162.88,162.95,41396.0,148.2958,148.605,148.123,148.1866,41396.0
2019-03-22 14:00:00,162.94,164.1,162.91,163.85,39837.0,148.1775,149.2325,148.1503,149.0051,39837.0
2019-03-22 14:30:00,163.84,164.53,163.52,164.44,33829.0,148.996,149.6235,148.705,149.5416,33829.0
2019-03-22 15:00:00,164.43,164.69,164.11,164.14,51482.0,149.5326,149.769,149.2415,149.2688,51482.0
2019-03-22 15:30:00,164.11,164.17,163.38,163.4,205691.0,149.2415,149.2961,148.5777,148.5959,205691.0
2019-03-25 09:30:00,162.88,165.09,162.47,163.74,112274.0,148.123,150.1328,147.7501,148.9051,112274.0
2019-03-25 10:00:00,163.78,163.86,163.07,163.7,51925.0,148.9414,149.0142,148.2958,148.8687,51925.0
2019-03-25 10:30:00,163.69,164.15,163.4,163.9,50146.0,148.8596,149.2779,148.5959,149.0506,50146.0
2019-03-25 11:00:00,163.88,164.75,163.73,164.71,37284.0,149.0324,149.8236,148.896,149.7872,37284.0
2019-03-25 11:30:00,164.65,164.69,163.52,163.54,18753.0,149.7326,149.769,148.705,148.7232,18753.0
2019-03-25 12:00:00,163.56,163.86,163.48,163.69,18211.0,148.7414,149.0142,148.6686,148.8596,18211.0
2019-03-25 12:30:00,163.62,163.77,162.83,163.23,21974.0,148.7959,148.9324,148.0775,148.4413,21974.0
2019-03-25 13:00:00,163.36,163.56,162.93,163.2,20754.0,148.5595,148.7414,148.1685,148.414,20754.0
2019-03-25 13:30:00,163.16,163.35,162.76,162.89,13175.0,148.3776,148.5504,148.0139,148.1321,13175.0
2019-03-25 14:00:00,162.92,163.1,162.55,162.71,20756.0,148.1594,148.3231,147.8229,147.9684,20756.0
2019-03-25 14:30:00,162.82,163.58,162.82,163.49,22824.0,148.0684,148.7596,148.0684,148.6777,22824.0
2019-03-25 15:00:00,163.56,163.87,163.25,163.71,20221.0,148.7414,149.0233,148.4595,148.8778,20221.0
2019-03-25 15:30:00,163.67,163.99,163.51,163.73,57170.0,148.8414,149.1324,148.6959,148.896,57170.0
2019-03-26 09:30:00,165.11,165.67,164.89,165.29,55486.0,150.1509,150.6602,149.9509,150.3146,55486.0
2019-03-26 10:00:00,165.3,165.74,164.72,165.61,21838.0,150.3237,150.7239,149.7963,150.6056,21838.0
2019-03-26 10:30:00,165.5,166.53,165.29,166.0,32900.0,150.5056,151.4423,150.3146,150.9603,32900.0
2019-03-26 11:00:00,165.98,166.16,165.29,165.44,19976.0,150.9421,151.1058,150.3146,150.451,19976.0
2019-03-26 11:30:00,165.43,165.62,164.86,165.06,52187.0,150.442,150.6147,149.9236,150.1055,52187.0
2019-03-26 12:00:00,165.15,165.25,164.59,164.66,18374.0,150.1873,150.2783,149.6781,149.7417,18374.0
2019-03-26 12:30:00,164.63,164.83,164.43,164.71,14538.0,149.7144,149.8963,149.5326,149.7872,14538.0
2019-03-26 13:00:00,164.81,165.1,164.75,164.86,11491.0,149.8781,150.1419,149.8236,149.9236,11491.0
2019-03-26 13:30:00,164.9,164.9,164.56,164.64,12864.0,149.96,149.96,149.6508,149.7235,12864.0
2019-03-26 14:00:00,164.59,164.85,164.52,164.64,10320.0,149.6781,149.9145,149.6144,149.7235,10320.0
2019-03-26 14:30:00,164.52,165.14,164.43,165.13,24415.0,149.6144,150.1782,149.5326,150.1691,24415.0
2019-03-26 15:00:00,165.12,165.37,164.81,164.91,25562.0,150.16,150.3874,149.8781,149.9691,25562.0
2019-03-26 15:30:00,164.88,165.59,164.77,165.39,97488.0,149.9418,150.5875,149.8418,150.4056,97488.0
2019-03-27 09:30:00,165.63,166.35,165.14,165.76,81091.0,150.6238,151.2786,150.1782,150.7421,81091.0
2019-03-27 10:00:00,165.75,166.26,165.66,166.14,40367.0,150.733,151.1968,150.6511,151.0876,40367.0
2019-03-27 10:30:00,166.21,166.24,165.34,165.4,52988.0,151.1513,151.1786,150.3601,150.4147,52988.0
2019-03-27 11:00:00,165.35,165.5,164.85,164.98,27183.0,150.3692,150.5056,149.9145,150.0327,27183.0
2019-03-27 11:30:00,164.97,165.04,164.19,164.7,25038.0,150.0236,150.0873,149.3143,149.7781,25038.0
2019-03-27 12:00:00,164.58,165.44,164.43,165.43,30157.0,149.669,150.451,149.5326,150.442,30157.0
2019-03-27 12:30:00,165.41,165.69,165.38,165.47,38083.0,150.4238,150.6784,150.3965,150.4783,38083.0
2019-03-27 13:00:00,165.47,166.21,165.24,166.21,71869.0,150.4783,151.1513,150.2692,151.1513,71869.0
2019-03-27 13:30:00,166.21,166.41,165.76,166.09,38114.0,151.1513,151.3332,150.7421,151.0422,38114.0
2019-03-27 14:00:00,166.12,166.51,166.04,166.46,41488.0,151.0694,151.4241,150.9967,151.3786,41488.0
2019-03-27 14:30:00,166.49,166.7,166.32,166.52,93677.0,151.4059,151.5969,151.2513,151.4332,93677.0
2019-03-27 15:00:00,166.53,166.84,166.32,166.77,68471.0,151.4423,151.7242,151.2513,151.6605,68471.0
2019-03-27 15:30:00,166.8,167.1,166.49,166.61,161701.0,151.6878,151.9607,151.4059,151.515,161701.0
2019-03-28 09:30:00,167.31,169.86,167.31,169.78,58198.0,152.1516,154.4706,152.1516,154.3978,58198.0
2019-03-28 10:00:00,169.75,170.49,169.63,170.18,42289.0,154.3706,155.0435,154.2614,154.7616,42289.0
2019-03-28 10:30:00,170.17,170.76,170.12,170.15,59400.0,154.7525,155.2891,154.707,154.7343,59400.0
2019-03-28 11:00:00,170.11,170.14,168.2,168.2,125584.0,154.6979,154.7252,152.961,152.961,125584.0
2019-03-28 11:30:00,168.25,168.72,168.15,168.6,33543.0,153.0065,153.4339,152.9155,153.3248,33543.0
2019-03-28 12:00:00,168.58,168.71,168.08,168.71,33159.0,153.3066,153.4248,152.8519,153.4248,33159.0
2019-03-28 12:30:00,168.6,169.05,168.52,168.78,25241.0,153.3248,153.734,153.252,153.4884,25241.0
2019-03-28 13:00:00,168.78,169.28,168.78,169.22,20413.0,153.4884,153.9431,153.4884,153.8886,20413.0
2019-03-28 13:30:00,169.22,169.43,169.09,169.41,19153.0,153.8886,154.0796,153.7704,154.0614,19153.0
2019-03-28 14:00:00,169.42,169.53,169.15,169.29,25145.0,154.0705,154.1705,153.8249,153.9522,25145.0
2019-03-28 14:30:00,169.25,169.31,168.9,169.3,30022.0,153.9159,153.9704,153.5976,153.9613,30022.0
2019-03-28 15:00:00,169.29,169.64,169.18,169.18,31800.0,153.9522,154.2705,153.8522,153.8522,31800.0
2019-03-28 15:30:00,169.27,169.73,169.27,169.55,95345.0,153.934,154.3524,153.934,154.1887,95345.0
2019-03-29 09:30:00,171.24,172.36,170.86,172.13,48403.0,155.7256,156.7441,155.38,156.5349,48403.0
2019-03-29 10:00:00,172.14,172.34,171.78,172.07,30562.0,156.544,156.7259,156.2166,156.4804,30562.0
2019-03-29 10:30:00,172.06,172.13,171.0,171.22,30402.0,156.4713,156.5349,155.5073,155.7074,30402.0
2019-03-29 11:00:00,171.27,171.69,171.26,171.64,22999.0,155.7528,156.1348,155.7438,156.0893,22999.0
2019-03-29 11:30:00,171.65,171.81,171.33,171.33,22772.0,156.0984,156.2439,155.8074,155.8074,22772.0
2019-03-29 12:00:00,171.22,171.38,171.06,171.24,33680.0,155.7074,155.8529,155.5619,155.7256,33680.0
2019-03-29 12:30:00,171.23,171.37,171.06,171.15,20188.0,155.7165,155.8438,155.5619,155.6437,20188.0
2019-03-29 13:00:00,171.14,171.5,170.96,171.24,20608.0,155.6346,155.962,155.4709,155.7256,20608.0
2019-03-29 13:30:00,171.25,171.32,171.13,171.19,15051.0,155.7347,155.7983,155.6255,155.6801,15051.0
2019-03-29 14:00:00,171.15,171.56,171.15,171.51,17783.0,155.6437,156.0166,155.6437,155.9711,17783.0
2019-03-29 14:30:00,171.47,172.0,171.34,171.89,26131.0,155.9347,156.4167,155.8165,156.3167,26131.0
2019-03-29 15:00:00,171.89,172.01,171.35,171.57,27594.0,156.3167,156.4258,155.8256,156.0257,27594.0
2019-03-29 15:30:00,171.59,171.88,171.13,171.62,139110.0,156.0439,156.3076,155.6255,156.0711,139110.0
2019-04-01 09:30:00,173.77,175.43,173.77,175.36,74932.0,158.0263,159.5359,158.0263,159.4723,74932.0
2019-04-01 10:00:00,175.37,177.19,175.36,177.05,87229.0,159.4814,161.1365,159.4723,161.0092,87229.0
2019-04-01 10:30:00,177.1,177.24,176.6,177.18,68927.0,161.0546,161.182,160.5999,161.1274,68927.0
2019-04-01 11:00:00,177.18,177.27,176.58,176.6,42605.0,161.1274,161.2092,160.5818,160.5999,42605.0
2019-04-01 11:30:00,176.6,176.66,176.05,176.55,23942.0,160.5999,160.6545,160.0998,160.5545,23942.0
2019-04-01 12:00:00,176.61,176.65,176.1,176.38,18472.0,160.609,160.6454,160.1452,160.3999,18472.0
2019-04-01 12:30:00,176.46,176.9,176.36,176.86,15363.0,160.4726,160.8728,160.3817,160.8364,15363.0
2019-04-01 13:00:00,176.88,177.0,176.38,176.73,30501.0,160.8546,160.9637,160.3999,160.7182,30501.0
2019-04-01 13:30:00,176.71,177.04,176.57,176.98,23350.0,160.7,161.0001,160.5727,160.9455,23350.0
2019-04-01 14:00:00,177.11,177.38,177.01,177.02,26119.0,161.0637,161.3093,160.9728,160.9819,26119.0
2019-04-01 14:30:00,177.0,177.48,176.99,177.4,33047.0,160.9637,161.4002,160.9546,161.3275,33047.0
2019-04-01 15:00:00,177.37,178.0,177.18,178.0,44782.0,161.3002,161.8731,161.1274,161.8731,44782.0
2019-04-01 15:30:00,177.98,178.24,177.67,177.89,166445.0,161.8549,162.0914,161.573,161.7731,166445.0
2019-04-02 09:30:00,177.75,178.29,176.57,178.26,43050.0,161.6458,162.1368,160.5727,162.1095,43050.0
2019-04-02 10:00:00,178.28,178.28,177.7,177.96,17304.0,162.1277,162.1277,161.6003,161.8367,17304.0
2019-04-02 10:30:00,177.98,177.98,177.21,177.21,35453.0,161.8549,161.8549,161.1547,161.1547,35453.0
2019-04-02 11:00:00,177.19,177.3,176.37,177.22,32744.0,161.1365,161.2365,160.3908,161.1638,32744.0
2019-04-02 11:30:00,177.19,177.48,177.0,177.2,18881.0,161.1365,161.4002,160.9637,161.1456,18881.0
2019-04-02 12:00:00,177.12,177.29,176.77,176.89,17697.0,161.0728,161.2274,160.7545,160.8637,17697.0
2019-04-02 12:30:00,176.94,177.23,176.74,176.89,30308.0,160.9091,161.1729,160.7273,160.8637,30308.0
2019-04-02 13:00:00,176.87,177.04,176.59,176.61,27996.0,160.8455,161.0001,160.5909,160.609,27996.0
2019-04-02 13:30:00,176.61,176.94,176.54,176.8,18289.0,160.609,160.9091,160.5454,160.7818,18289.0
2019-04-02 14:00:00,176.84,177.06,176.76,177.01,18123.0,160.8182,161.0183,160.7455,160.9728,18123.0
2019-04-02 14:30:00,176.97,177.39,176.96,177.26,18626.0,160.9364,161.3184,160.9273,161.2001,18626.0
2019-04-02 15:00:00,177.28,177.55,177.23,177.47,29251.0,161.2183,161.4639,161.1729,161.3911,29251.0
2019-04-02 15:30:00,177.46,177.69,177.35,177.53,82099.0,161.382,161.5912,161.282,161.4457,82099.0
2019-04-03 09:30:00,178.8,179.52,178.43,179.0,107609.0,162.6006,163.2554,162.2641,162.7825,107609.0
2019-04-03 10:00:00,179.02,179.61,178.83,179.53,63781.0,162.8007,163.3372,162.6279,163.2645,63781.0
2019-04-03 10:30:00,179.5,180.46,179.32,180.28,61914.0,163.2372,164.1102,163.0735,163.9465,61914.0
2019-04-03 11:00:00,180.32,180.48,179.19,179.2,40406.0,163.9829,164.1284,162.9553,162.9644,40406.0
2019-04-03 11:30:00,179.19,180.0,179.1,179.99,17815.0,162.9553,163.6919,162.8734,163.6828,17815.0
2019-04-03 12:00:00,179.99,180.16,179.93,180.0,19333.0,163.6828,163.8374,163.6282,163.6919,19333.0
2019-04-03 12:30:00,180.0,180.75,179.96,180.12,64709.0,163.6919,164.374,163.6555,163.801,64709.0
2019-04-03 13:00:00,180.13,180.52,180.13,180.5,39552.0,163.8101,164.1648,163.8101,164.1466,39552.0
2019-04-03 13:30:00,180.46,180.46,179.98,180.02,48637.0,164.1102,164.1102,163.6737,163.7101,48637.0
2019-04-03 14:00:00,180.02,180.1,179.66,179.8,74107.0,163.7101,163.7828,163.3827,163.51,74107.0
2019-04-03 14:30:00,179.76,179.79,178.43,179.07,99295.0,163.4736,163.5009,162.2641,162.8462,99295.0
2019-04-03 15:00:00,179.02,179.19,178.65,179.13,47821.0,162.8007,162.9553,162.4642,162.9007,47821.0
2019-04-03 15:30:00,179.1,179.56,178.89,179.5,134347.0,162.8734,163.2918,162.6825,163.2372,134347.0
2019-04-04 09:30:00,179.59,180.1,179.06,180.1,36960.0,163.3191,163.7828,162.8371,163.7828,36960.0
2019-04-04 10:00:00,180.09,180.23,179.6,179.77,34538.0,163.7738,163.9011,163.3281,163.4827,34538.0
2019-04-04 10:30:00,179.81,180.59,179.56,180.5,18273.0,163.5191,164.2285,163.2918,164.1466,18273.0
2019-04-04 11:00:00,180.5,181.22,180.04,180.53,20311.0,164.1466,164.8014,163.7283,164.1739,20311.0
2019-04-04 11:30:00,180.47,180.58,180.16,180.41,19850.0,164.1193,164.2194,163.8374,164.0648,19850.0
2019-04-04 12:00:00,180.42,180.7,180.19,180.66,24921.0,164.0739,164.3285,163.8647,164.2921,24921.0
2019-04-04 12:30:00,180.6,180.74,180.45,180.5,15307.0,164.2375,164.3649,164.1011,164.1466,15307.0
2019-04-04 13:00:00,180.5,180.61,180.27,180.39,17313.0,164.1466,164.2466,163.9374,164.0466,17313.0
2019-04-04 13:30:00,180.34,180.49,180.21,180.42,20779.0,164.0011,164.1375,163.8829,164.0739,20779.0
2019-04-04 14:00:00,180.43,180.85,180.39,180.6,22285.0,164.0829,164.4649,164.0466,164.2375,22285.0
2019-04-04 14:30:00,180.6,181.1,180.58,181.09,30845.0,164.2375,164.6922,164.2194,164.6831,30845.0
2019-04-04 15:00:00,181.03,181.35,180.93,181.33,44474.0,164.6286,164.9196,164.5376,164.9014,44474.0
2019-04-04 15:30:00,181.31,181.74,181.31,181.67,120110.0,164.8832,165.2743,164.8832,165.2106,120110.0
2019-04-05 09:30:00,181.93,182.43,181.0,182.08,49057.0,165.447,165.9017,164.6013,165.5835,49057.0
2019-04-05 10:00:00,182.15,182.25,181.77,181.83,39637.0,165.6471,165.7381,165.3015,165.3561,39637.0
2019-04-05 10:30:00,181.84,182.7,181.84,182.37,33356.0,165.3652,166.1473,165.3652,165.8472,33356.0
2019-04-05 11:00:00,182.34,182.91,182.27,182.75,42563.0,165.8199,166.3383,165.7562,166.1928,42563.0
2019-04-05 11:30:00,182.71,182.89,182.6,182.72,45928.0,166.1564,166.3201,166.0563,166.1655,45928.0
2019-04-05 12:00:00,182.75,183.13,182.67,182.9,41367.0,166.1928,166.5383,166.12,166.3292,41367.0
2019-04-05 12:30:00,182.92,182.95,182.42,182.79,25899.0,166.3474,166.3746,165.8927,166.2291,25899.0
2019-04-05 13:00:00,182.77,182.98,182.58,182.88,29269.0,166.2109,166.4019,166.0382,166.311,29269.0
2019-04-05 13:30:00,182.87,183.21,182.83,183.17,35171.0,166.3019,166.6111,166.2655,166.5747,35171.0
2019-04-05 14:00:00,183.22,183.68,183.06,183.12,79238.0,166.6202,167.0385,166.4747,166.5292,79238.0
2019-04-05 14:30:00,183.09,183.48,183.0,183.44,44825.0,166.5019,166.8566,166.4201,166.8202,44825.0
2019-04-05 15:00:00,183.41,183.62,183.19,183.49,45163.0,166.793,166.9839,166.5929,166.8657,45163.0
2019-04-05 15:30:00,183.49,183.53,182.93,183.38,178843.0,166.8657,166.9021,166.3564,166.7657,178843.0
2019-04-08 09:30:00,182.28,182.67,181.11,182.08,57882.0,165.7653,166.12,164.7013,165.5835,57882.0
2019-04-08 10:00:00,182.08,182.77,182.04,182.77,53640.0,165.5835,166.2109,165.5471,166.2109,53640.0
2019-04-08 10:30:00,182.73,183.1,182.6,182.96,28721.0,166.1746,166.511,166.0563,166.3837,28721.0
2019-04-08 11:00:00,182.92,183.11,182.67,182.84,12939.0,166.3474,166.5201,166.12,166.2746,12939.0
2019-04-08 11:30:00,182.9,183.4,182.9,183.25,17831.0,166.3292,166.7839,166.3292,166.6475,17831.0
2019-04-08 12:00:00,183.28,183.38,182.9,183.34,21495.0,166.6747,166.7657,166.3292,166.7293,21495.0
2019-04-08 12:30:00,183.34,183.41,183.11,183.22,16352.0,166.7293,166.793,166.5201,166.6202,16352.0
2019-04-08 13:00:00,183.19,183.65,183.19,183.59,14938.0,166.5929,167.0112,166.5929,166.9566,14938.0
2019-04-08 13:30:00,183.55,183.9,183.51,183.83,16158.0,166.9203,167.2386,166.8839,167.1749,16158.0
2019-04-08 14:00:00,183.79,184.16,183.59,184.06,19065.0,167.1385,167.475,166.9566,167.3841,19065.0
2019-04-08 14:30:00,184.15,184.3,184.03,184.22,55830.0,167.4659,167.6023,167.3568,167.5296,55830.0
2019-04-08 15:00:00,184.22,184.29,183.93,184.14,24814.0,167.5296,167.5932,167.2658,167.4568,24814.0
2019-04-08 15:30:00,184.09,184.58,183.99,184.48,95557.0,167.4113,167.857,167.3204,167.766,95557.0
2019-04-09 09:30:00,183.06,183.06,180.47,182.3,97160.0,166.4747,166.4747,164.1193,165.7835,97160.0
2019-04-09 10:00:00,182.17,182.74,181.97,182.47,59308.0,165.6653,166.1837,165.4834,165.9381,59308.0
2019-04-09 10:30:00,182.39,182.51,181.87,182.13,33881.0,165.8654,165.9745,165.3925,165.6289,33881.0
2019-04-09 11:00:00,182.24,182.8,182.24,182.48,53527.0,165.729,166.2382,165.729,165.9472,53527.0
2019-04-09 11:30:00,182.52,182.78,182.31,182.48,25003.0,165.9836,166.22,165.7926,165.9472,25003.0
2019-04-09 12:00:00,182.45,182.65,182.15,182.43,12641.0,165.9199,166.1018,165.6471,165.9017,12641.0
2019-04-09 12:30:00,182.46,182.58,182.2,182.58,25376.0,165.929,166.0382,165.6926,166.0382,25376.0
2019-04-09 13:00:00,182.48,182.61,181.95,181.97,49735.0,165.9472,166.0654,165.4652,165.4834,49735.0
2019-04-09 13:30:00,181.96,181.97,181.31,181.6,32355.0,165.4743,165.4834,164.8832,165.1469,32355.0
2019-04-09 14:00:00,181.58,181.6,181.13,181.13,9827.0,165.1288,165.1469,164.7195,164.7195,9827.0
2019-04-09 14:30:00,181.17,181.2,180.7,180.7,15386.0,164.7559,164.7832,164.3285,164.3285,15386.0
2019-04-09 15:00:00,180.71,181.05,180.66,180.77,78284.0,164.3376,164.6468,164.2921,164.3921,78284.0
2019-04-09 15:30:00,180.77,181.41,180.7,180.92,211648.0,164.3921,164.9742,164.3285,164.5286,211648.0
2019-04-10 09:30:00,180.43,181.36,180.43,181.04,119986.0,164.0829,164.9287,164.0829,164.6377,119986.0
2019-04-10 10:00:00,181.01,181.17,180.71,180.76,126012.0,164.6104,164.7559,164.3376,164.383,126012.0
2019-04-10 10:30:00,180.76,181.52,180.72,181.49,42959.0,164.383,165.0742,164.3467,165.0469,42959.0
2019-04-10 11:00:00,181.51,181.81,181.41,181.56,21107.0,165.0651,165.3379,164.9742,165.1106,21107.0
2019-04-10 11:30:00,181.63,181.98,181.59,181.76,18598.0,165.1742,165.4925,165.1378,165.2924,18598.0
2019-04-10 12:00:00,181.88,182.01,181.71,181.96,11449.0,165.4016,165.5198,165.247,165.4743,11449.0
2019-04-10 12:30:00,181.98,182.16,181.95,182.13,13330.0,165.4925,165.6562,165.4652,165.6289,13330.0
2019-04-10 13:00:00,182.17,182.51,182.12,182.44,18161.0,165.6653,165.9745,165.6198,165.9108,18161.0
2019-04-10 13:30:00,182.39,182.68,182.35,182.51,18736.0,165.8654,166.1291,165.829,165.9745,18736.0
2019-04-10 14:00:00,182.56,183.01,182.35,182.91,34544.0,166.02,166.4292,165.829,166.3383,34544.0
2019-04-10 14:30:00,182.87,183.06,182.61,182.93,15791.0,166.3019,166.4747,166.0654,166.3564,15791.0
2019-04-10 15:00:00,182.98,183.3,182.98,183.28,32212.0,166.4019,166.6929,166.4019,166.6747,32212.0
2019-04-10 15:30:00,183.32,183.57,182.55,183.06,106433.0,166.7111,166.9385,166.0109,166.4747,106433.0
2019-04-11 09:30:00,183.38,184.5,182.51,184.08,33617.0,166.7657,167.7842,165.9745,167.4023,33617.0
2019-04-11 10:00:00,184.18,184.85,183.73,184.68,51238.0,167.4932,168.1025,167.084,167.9479,51238.0
2019-04-11 10:30:00,184.64,184.8,184.41,184.67,20430.0,167.9115,168.057,167.7024,167.9388,20430.0
2019-04-11 11:00:00,184.65,185.13,184.4,184.65,26923.0,167.9206,168.3571,167.6933,167.9206,26923.0
2019-04-11 11:30:00,184.55,184.84,183.89,184.75,30562.0,167.8297,168.0934,167.2295,168.0116,30562.0
2019-04-11 12:00:00,184.85,185.27,184.79,185.07,51218.0,168.1025,168.4844,168.0479,168.3026,51218.0
2019-04-11 12:30:00,185.03,185.29,184.91,185.2,13268.0,168.2662,168.5026,168.1571,168.4208,13268.0
2019-04-11 13:00:00,185.2,185.39,185.19,185.3,23515.0,168.4208,168.5936,168.4117,168.5117,23515.0
2019-04-11 13:30:00,185.27,185.53,185.07,185.48,16122.0,168.4844,168.7209,168.3026,168.6754,16122.0
2019-04-11 14:00:00,185.48,185.6,185.08,185.11,17463.0,168.6754,168.7845,168.3117,168.3389,17463.0
2019-04-11 14:30:00,185.15,185.58,184.91,185.33,111710.0,168.3753,168.7664,168.1571,168.539,111710.0
2019-04-11 15:00:00,185.33,185.55,185.19,185.48,18145.0,168.539,168.7391,168.4117,168.6754,18145.0
2019-04-11 15:30:00,185.47,186.16,185.46,185.87,126593.0,168.6663,169.2938,168.6572,169.0301,126593.0
2019-04-12 09:30:00,186.85,189.02,186.85,188.0,102616.0,169.9213,171.8947,169.9213,170.9671,102616.0
2019-04-12 10:00:00,188.2,188.55,187.41,188.11,98301.0,171.149,171.4673,170.4306,171.0671,98301.0
2019-04-12 10:30:00,188.21,188.38,187.86,188.12,35184.0,171.1581,171.3127,170.8398,171.0762,35184.0
2019-04-12 11:00:00,188.03,188.37,187.58,187.58,40697.0,170.9944,171.3036,170.5852,170.5852,40697.0
2019-04-12 11:30:00,187.58,187.7,187.14,187.47,36645.0,170.5852,170.6943,170.185,170.4851,36645.0
2019-04-12 12:00:00,187.42,188.07,187.36,187.95,47369.0,170.4396,171.0308,170.3851,170.9216,47369.0
2019-04-12 12:30:00,188.0,188.69,187.96,188.53,28462.0,170.9671,171.5946,170.9307,171.4491,28462.0
2019-04-12 13:00:00,188.61,188.74,188.45,188.62,21250.0,171.5218,171.6401,171.3763,171.5309,21250.0
2019-04-12 13:30:00,188.57,188.73,188.38,188.4,27208.0,171.4855,171.631,171.3127,171.3309,27208.0
2019-04-12 14:00:00,188.45,188.75,188.36,188.57,30275.0,171.3763,171.6491,171.2945,171.4855,30275.0
2019-04-12 14:30:00,188.58,188.58,188.24,188.28,30425.0,171.4946,171.4946,171.1854,171.2217,30425.0
2019-04-12 15:00:00,188.34,188.62,188.19,188.6,33900.0,171.2763,171.5309,171.1399,171.5127,33900.0
2019-04-12 15:30:00,188.63,188.73,188.46,188.64,119764.0,171.54,171.631,171.3854,171.5491,119764.0
2019-04-15 09:30:00,188.12,188.61,187.52,187.98,27508.0,171.0762,171.5218,170.5306,170.9489,27508.0
2019-04-15 10:00:00,187.88,188.25,187.75,187.75,21274.0,170.858,171.1945,170.7398,170.7398,21274.0
2019-04-15 10:30:00,187.65,187.91,186.99,187.6,124802.0,170.6488,170.8853,170.0486,170.6033,124802.0
2019-04-15 11:00:00,187.59,188.0,187.38,187.38,28627.0,170.5942,170.9671,170.4033,170.4033,28627.0
2019-04-15 11:30:00,187.37,187.67,186.88,187.58,105983.0,170.3942,170.667,169.9486,170.5852,105983.0
2019-04-15 12:00:00,187.59,187.84,187.42,187.66,19972.0,170.5942,170.8216,170.4396,170.6579,19972.0
2019-04-15 12:30:00,187.7,187.77,187.55,187.56,10269.0,170.6943,170.7579,170.5579,170.567,10269.0
2019-04-15 13:00:00,187.57,187.94,187.57,187.89,18617.0,170.5761,170.9125,170.5761,170.8671,18617.0
2019-04-15 13:30:00,187.94,188.46,187.94,188.26,61570.0,170.9125,171.3854,170.9125,171.2035,61570.0
2019-04-15 14:00:00,188.24,188.58,188.11,188.38,49347.0,171.1854,171.4946,171.0671,171.3127,49347.0
2019-04-15 14:30:00,188.38,188.44,187.78,187.8,19213.0,171.3127,171.3672,170.767,170.7852,19213.0
2019-04-15 15:00:00,187.83,188.47,187.83,188.03,65549.0,170.8125,171.3945,170.8125,170.9944,65549.0
2019-04-15 15:30:00,188.0,188.13,187.64,187.85,68162.0,170.9671,171.0853,170.6397,170.8307,68162.0
2019-04-16 09:30:00,188.55,188.78,187.59,187.83,65035.0,171.4673,171.6764,170.5942,170.8125,65035.0
2019-04-16 10:00:00,187.84,187.96,187.46,187.75,35267.0,170.8216,170.9307,170.476,170.7398,35267.0
2019-04-16 10:30:00,187.69,187.91,187.58,187.72,26014.0,170.6852,170.8853,170.5852,170.7125,26014.0
2019-04-16 11:00:00,187.77,188.06,187.7,187.91,70508.0,170.7579,171.0217,170.6943,170.8853,70508.0
2019-04-16 11:30:00,187.94,187.99,187.76,187.89,27790.0,170.9125,170.958,170.7488,170.8671,27790.0
2019-04-16 12:00:00,187.95,188.21,187.84,187.95,24102.0,170.9216,171.1581,170.8216,170.9216,24102.0
2019-04-16 12:30:00,187.95,188.11,187.93,188.08,36394.0,170.9216,171.0671,170.9034,171.0399,36394.0
2019-04-16 13:00:00,188.1,188.31,188.09,188.1,21683.0,171.058,171.249,171.0489,171.058,21683.0
2019-04-16 13:30:00,188.16,188.51,188.15,188.31,48253.0,171.1126,171.4309,171.1035,171.249,48253.0
2019-04-16 14:00:00,188.31,188.47,188.07,188.47,42647.0,171.249,171.3945,171.0308,171.3945,42647.0
2019-04-16 14:30:00,188.49,188.78,188.49,188.76,25748.0,171.4127,171.6764,171.4127,171.6582,25748.0
2019-04-16 15:00:00,188.75,188.82,188.58,188.67,37837.0,171.6491,171.7128,171.4946,171.5764,37837.0
2019-04-16 15:30:00,188.69,188.73,188.11,188.61,126433.0,171.5946,171.631,171.0671,171.5218,126433.0
2019-04-17 09:30:00,189.91,190.65,189.28,189.86,67267.0,172.7041,173.377,172.1311,172.6586,67267.0
2019-04-17 10:00:00,189.78,189.87,188.19,189.21,36129.0,172.5858,172.6677,171.1399,172.0675,36129.0
2019-04-17 10:30:00,189.24,189.25,187.92,187.92,75814.0,172.0948,172.1038,170.8943,170.8943,75814.0
2019-04-17 11:00:00,187.96,188.32,187.72,187.8,32985.0,170.9307,171.2581,170.7125,170.7852,32985.0
2019-04-17 11:30:00,187.75,188.33,187.74,188.02,25312.0,170.7398,171.2672,170.7307,170.9853,25312.0
2019-04-17 12:00:00,187.98,188.38,187.9,188.29,25253.0,170.9489,171.3127,170.8762,171.2308,25253.0
2019-04-17 12:30:00,188.33,188.39,188.07,188.11,21684.0,171.2672,171.3218,171.0308,171.0671,21684.0
2019-04-17 13:00:00,188.12,188.39,187.97,188.06,19305.0,171.0762,171.3218,170.9398,171.0217,19305.0
2019-04-17 13:30:00,188.08,188.24,187.68,187.88,26491.0,171.0399,171.1854,170.6761,170.858,26491.0
2019-04-17 14:00:00,187.88,188.17,187.39,187.44,18331.0,170.858,171.1217,170.4124,170.4578,18331.0
2019-04-17 14:30:00,187.48,188.18,187.47,188.06,21324.0,170.4942,171.1308,170.4851,171.0217,21324.0
2019-04-17 15:00:00,188.11,188.44,188.03,188.13,35657.0,171.0671,171.3672,170.9944,171.0853,35657.0
2019-04-17 15:30:00,188.14,188.48,187.92,188.14,113809.0,171.0944,171.4036,170.8943,171.0944,113809.0
2019-04-18 09:30:00,188.33,189.57,187.56,189.02,68165.0,171.2672,172.3949,170.567,171.8947,68165.0
2019-04-18 10:00:00,189.02,189.21,188.66,188.83,31459.0,171.8947,172.0675,171.5673,171.7219,31459.0
2019-04-18 10:30:00,188.9,189.05,188.11,188.53,9758.0,171.7856,171.922,171.0671,171.4491,9758.0
2019-04-18 11:00:00,188.66,188.81,188.22,188.27,11237.0,171.5673,171.7037,171.1672,171.2126,11237.0
2019-04-18 11:30:00,188.43,189.25,188.32,189.08,11242.0,171.3581,172.1038,171.2581,171.9493,11242.0
2019-04-18 12:00:00,189.09,189.29,188.71,189.2,33779.0,171.9583,172.1402,171.6128,172.0584,33779.0
2019-04-18 12:30:00,189.4,189.76,189.39,189.59,10832.0,172.2403,172.5676,172.2312,172.413,10832.0
2019-04-18 13:00:00,189.62,189.66,189.32,189.57,10765.0,172.4403,172.4767,172.1675,172.3949,10765.0
2019-04-18 13:30:00,189.64,190.07,189.44,190.06,18996.0,172.4585,172.8496,172.2766,172.8405,18996.0
2019-04-18 14:00:00,190.16,190.25,189.93,190.09,10299.0,172.9314,173.0132,172.7222,172.8677,10299.0
2019-04-18 14:30:00,190.04,190.1,189.73,190.0,8760.0,172.8223,172.8768,172.5404,172.7859,8760.0
2019-04-18 15:00:00,189.94,189.94,189.71,189.82,11993.0,172.7313,172.7313,172.5222,172.6222,11993.0
2019-04-18 15:30:00,189.76,189.97,189.43,189.91,89103.0,172.5676,172.7586,172.2675,172.7041,89103.0
2019-04-22 09:30:00,189.59,190.25,188.79,190.05,30266.0,172.413,173.0132,171.6855,172.8314,30266.0
2019-04-22 10:00:00,189.98,189.98,188.87,189.68,14213.0,172.7677,172.7677,171.7583,172.4949,14213.0
2019-04-22 10:30:00,189.69,190.4,189.63,190.31,14791.0,172.504,173.1497,172.4494,173.0678,14791.0
2019-04-22 11:00:00,190.45,190.65,189.93,190.37,28370.0,173.1951,173.377,172.7222,173.1224,28370.0
2019-04-22 11:30:00,190.34,190.97,190.33,190.85,12748.0,173.0951,173.668,173.086,173.5589,12748.0
2019-04-22 12:00:00,190.88,190.88,190.42,190.67,12881.0,173.5862,173.5862,173.1678,173.3952,12881.0
2019-04-22 12:30:00,190.64,190.78,190.44,190.58,19029.0,173.3679,173.4952,173.186,173.3134,19029.0
2019-04-22 13:00:00,190.61,190.67,190.18,190.18,24892.0,173.3406,173.3952,172.9496,172.9496,24892.0
2019-04-22 13:30:00,190.19,190.19,189.6,189.75,20884.0,172.9587,172.9587,172.4221,172.5585,20884.0
2019-04-22 14:00:00,189.82,190.06,189.66,189.67,26626.0,172.6222,172.8405,172.4767,172.4858,26626.0
2019-04-22 14:30:00,189.69,189.71,189.51,189.56,14348.0,172.504,172.5222,172.3403,172.3858,14348.0
2019-04-22 15:00:00,189.54,189.72,189.3,189.5,22223.0,172.3676,172.5313,172.1493,172.3312,22223.0
2019-04-22 15:30:00,189.51,189.97,189.38,189.91,80922.0,172.3403,172.7586,172.2221,172.7041,80922.0
2019-04-23 09:30:00,189.58,189.74,188.63,188.63,29354.0,172.404,172.5495,171.54,171.54,29354.0
2019-04-23 10:00:00,188.73,189.03,188.46,189.03,33553.0,171.631,171.9038,171.3854,171.9038,33553.0
2019-04-23 10:30:00,188.98,189.13,188.78,189.01,26080.0,171.8583,171.9947,171.6764,171.8856,26080.0
2019-04-23 11:00:00,189.02,189.71,189.02,189.71,27939.0,171.8947,172.5222,171.8947,172.5222,27939.0
2019-04-23 11:30:00,189.64,189.85,189.37,189.82,18874.0,172.4585,172.6495,172.213,172.6222,18874.0
2019-04-23 12:00:00,189.82,190.47,189.82,189.98,43959.0,172.6222,173.2133,172.6222,172.7677,43959.0
2019-04-23 12:30:00,189.96,190.01,189.53,189.67,48309.0,172.7495,172.795,172.3585,172.4858,48309.0
2019-04-23 13:00:00,189.7,189.92,189.27,189.29,60011.0,172.5131,172.7131,172.122,172.1402,60011.0
2019-04-23 13:30:00,189.28,189.53,189.21,189.23,35858.0,172.1311,172.3585,172.0675,172.0857,35858.0
2019-04-23 14:00:00,189.22,189.33,188.89,188.9,34503.0,172.0766,172.1766,171.7765,171.7856,34503.0
2019-04-23 14:30:00,188.9,189.05,188.8,188.8,25281.0,171.7856,171.922,171.6946,171.6946,25281.0
2019-04-23 15:00:00,188.78,189.55,188.66,189.28,69509.0,171.6764,172.3767,171.5673,172.1311,69509.0
2019-04-23 15:30:00,189.24,189.5,189.2,189.35,91350.0,172.0948,172.3312,172.0584,172.1948,91350.0
2019-04-24 09:30:00,189.3,189.31,188.08,189.0,41278.0,172.1493,172.1584,171.0399,171.8765,41278.0
2019-04-24 10:00:00,189.13,189.6,189.08,189.41,18981.0,171.9947,172.4221,171.9493,172.2494,18981.0
2019-04-24 10:30:00,189.36,189.5,189.07,189.22,13439.0,172.2039,172.3312,171.9402,172.0766,13439.0
2019-04-24 11:00:00,189.19,189.25,188.73,188.79,13793.0,172.0493,172.1038,171.631,171.6855,13793.0
2019-04-24 11:30:00,188.81,189.3,188.69,188.97,8103.0,171.7037,172.1493,171.5946,171.8492,8103.0
2019-04-24 12:00:00,188.93,189.01,188.69,188.91,11081.0,171.8128,171.8856,171.5946,171.7947,11081.0
2019-04-24 12:30:00,188.92,189.12,188.62,188.62,20521.0,171.8037,171.9856,171.5309,171.5309,20521.0
2019-04-24 13:00:00,188.62,188.62,188.23,188.47,20331.0,171.5309,171.5309,171.1763,171.3945,20331.0
2019-04-24 13:30:00,188.47,188.49,188.11,188.16,21851.0,171.3945,171.4127,171.0671,171.1126,21851.0
2019-04-24 14:00:00,188.13,188.27,188.0,188.05,26860.0,171.0853,171.2126,170.9671,171.0126,26860.0
2019-04-24 14:30:00,188.05,188.5,188.03,188.39,35257.0,171.0126,171.4218,170.9944,171.3218,35257.0
2019-04-24 15:00:00,188.38,188.44,187.95,187.97,31349.0,171.3127,171.3672,170.9216,170.9398,31349.0
2019-04-24 15:30:00,187.97,187.99,187.34,187.44,129953.0,170.9398,170.958,170.3669,170.4578,129953.0
2019-04-25 09:30:00,186.32,186.32,182.17,183.48,97697.0,169.4393,169.4393,165.6653,166.8566,97697.0
2019-04-25 10:00:00,183.54,183.94,182.01,182.13,112269.0,166.9112,167.2749,165.5198,165.6289,112269.0
2019-04-25 10:30:00,182.05,182.05,181.16,181.59,46698.0,165.5562,165.5562,164.7468,165.1378,46698.0
2019-04-25 11:00:00,181.53,182.39,181.45,182.34,44294.0,165.0833,165.8654,165.0105,165.8199,44294.0
2019-04-25 11:30:00,182.39,183.42,182.31,183.0,48812.0,165.8654,166.8021,165.7926,166.4201,48812.0
2019-04-25 12:00:00,183.04,183.1,182.68,182.84,31517.0,166.4565,166.511,166.1291,166.2746,31517.0
2019-04-25 12:30:00,182.76,183.14,182.71,182.84,22512.0,166.2018,166.5474,166.1564,166.2746,22512.0
2019-04-25 13:00:00,182.9,183.17,182.73,183.14,16496.0,166.3292,166.5747,166.1746,166.5474,16496.0
2019-04-25 13:30:00,183.12,183.12,182.4,182.55,17671.0,166.5292,166.5292,165.8745,166.0109,17671.0
2019-04-25 14:00:00,182.55,182.78,182.45,182.7,17774.0,166.0109,166.22,165.9199,166.1473,17774.0
2019-04-25 14:30:00,182.66,182.68,182.34,182.39,26585.0,166.1109,166.1291,165.8199,165.8654,26585.0
2019-04-25 15:00:00,182.39,182.49,181.91,182.27,100747.0,165.8654,165.9563,165.4289,165.7562,100747.0
2019-04-25 15:30:00,182.27,182.62,181.91,182.03,141713.0,165.7562,166.0745,165.4289,165.538,141713.0
2019-04-26 09:30:00,182.64,182.7,181.15,181.9,44567.0,166.0927,166.1473,164.7377,165.4198,44567.0
2019-04-26 10:00:00,182.06,183.0,181.85,182.82,26212.0,165.5653,166.4201,165.3743,166.2564,26212.0
2019-04-26 10:30:00,182.83,183.19,182.72,182.78,34469.0,166.2655,166.5929,166.1655,166.22,34469.0
2019-04-26 11:00:00,182.78,183.77,182.65,183.77,40098.0,166.22,167.1203,166.1018,167.1203,40098.0
2019-04-26 11:30:00,183.64,184.26,183.52,183.66,22233.0,167.0021,167.5659,166.893,167.0203,22233.0
2019-04-26 12:00:00,183.67,183.74,183.37,183.5,33267.0,167.0294,167.0931,166.7566,166.8748,33267.0
2019-04-26 12:30:00,183.43,183.47,182.91,182.98,30996.0,166.8111,166.8475,166.3383,166.4019,30996.0
2019-04-26 13:00:00,182.95,183.08,182.66,183.04,15141.0,166.3746,166.4929,166.1109,166.4565,15141.0
2019-04-26 13:30:00,183.08,183.17,182.8,183.06,24794.0,166.4929,166.5747,166.2382,166.4747,24794.0
2019-04-26 14:00:00,183.05,183.16,182.66,182.94,30661.0,166.4656,166.5656,166.1109,166.3655,30661.0
2019-04-26 14:30:00,182.93,183.05,182.71,182.88,22528.0,166.3564,166.4656,166.1564,166.311,22528.0
2019-04-26 15:00:00,182.95,183.4,182.81,182.85,56013.0,166.3746,166.7839,166.2473,166.2837,56013.0
2019-04-26 15:30:00,182.81,183.18,182.7,183.0,217612.0,166.2473,166.5838,166.1473,166.4201,217612.0
2019-04-29 09:30:00,189.28,190.5,185.5,185.67,351900.0,172.1311,173.2406,168.6936,168.8482,351900.0
2019-04-29 10:00:00,185.74,185.8,182.27,183.3,158084.0,168.9119,168.9664,165.7562,166.6929,158084.0
2019-04-29 10:30:00,183.43,184.78,183.0,184.64,62297.0,166.8111,168.0388,166.4201,167.9115,62297.0
2019-04-29 11:00:00,184.64,185.1,183.65,183.9,21847.0,167.9115,168.3298,167.0112,167.2386,21847.0
2019-04-29 11:30:00,183.87,184.0,182.85,182.9,53330.0,167.2113,167.3295,166.2837,166.3292,53330.0
2019-04-29 12:00:00,182.91,183.14,182.63,182.79,48970.0,166.3383,166.5474,166.0836,166.2291,48970.0
2019-04-29 12:30:00,182.83,183.55,182.74,183.5,129926.0,166.2655,166.9203,166.1837,166.8748,129926.0
2019-04-29 13:00:00,183.56,184.28,183.51,184.15,45137.0,166.9294,167.5841,166.8839,167.4659,45137.0
2019-04-29 13:30:00,184.18,184.4,183.85,184.32,24893.0,167.4932,167.6933,167.1931,167.6205,24893.0
2019-04-29 14:00:00,184.34,184.35,184.03,184.34,31265.0,167.6387,167.6478,167.3568,167.6387,31265.0
2019-04-29 14:30:00,184.33,184.39,183.92,184.21,44574.0,167.6296,167.6842,167.2568,167.5205,44574.0
2019-04-29 15:00:00,184.22,184.44,184.08,184.11,36578.0,167.5296,167.7296,167.4023,167.4295,36578.0
2019-04-29 15:30:00,184.15,184.15,183.43,183.46,154684.0,167.4659,167.4659,166.8111,166.8384,154684.0
2019-04-30 09:30:00,182.84,183.01,180.25,180.41,90363.0,166.2746,166.4292,163.9193,164.0648,90363.0
2019-04-30 10:00:00,180.46,180.62,179.32,179.63,79732.0,164.1102,164.2557,163.0735,163.3554,79732.0
2019-04-30 10:30:00,179.65,180.4,179.6,179.73,58886.0,163.3736,164.0557,163.3281,163.4464,58886.0
2019-04-30 11:00:00,179.65,179.8,178.85,179.53,52691.0,163.3736,163.51,162.6461,163.2645,52691.0
2019-04-30 11:30:00,179.58,180.37,179.52,179.69,92612.0,163.31,164.0284,163.2554,163.41,92612.0
2019-04-30 12:00:00,179.75,180.51,179.64,180.31,67087.0,163.4646,164.1557,163.3645,163.9738,67087.0
2019-04-30 12:30:00,180.31,180.72,180.3,180.54,35070.0,163.9738,164.3467,163.9647,164.183,35070.0
2019-04-30 13:00:00,180.52,181.48,180.52,181.03,137020.0,164.1648,165.0378,164.1648,164.6286,137020.0
2019-04-30 13:30:00,181.07,181.45,181.01,181.25,30297.0,164.665,165.0105,164.6104,164.8287,30297.0
2019-04-30 14:00:00,181.24,181.37,181.05,181.09,26533.0,164.8196,164.9378,164.6468,164.6831,26533.0
2019-04-30 14:30:00,181.11,181.3,181.0,181.23,21531.0,164.7013,164.8741,164.6013,164.8105,21531.0
2019-04-30 15:00:00,181.31,181.73,181.27,181.31,38434.0,164.8832,165.2652,164.8468,164.8832,38434.0
2019-04-30 15:30:00,181.3,181.6,181.07,181.08,182467.0,164.8741,165.1469,164.665,164.6741,182467.0
2019-05-01 09:30:00,181.59,181.96,181.11,181.23,54440.0,165.1378,165.4743,164.7013,164.8105,54440.0
2019-05-01 10:00:00,181.11,181.11,178.29,178.62,70487.0,164.7013,164.7013,162.1368,162.4369,70487.0
2019-05-01 10:30:00,178.61,179.47,178.44,179.31,47421.0,162.4278,163.2099,162.2732,163.0644,47421.0
2019-05-01 11:00:00,179.33,180.55,179.21,180.14,46643.0,163.0826,164.1921,162.9735,163.8192,46643.0
2019-05-01 11:30:00,180.16,181.42,180.15,181.02,42507.0,163.8374,164.9833,163.8283,164.6195,42507.0
2019-05-01 12:00:00,180.99,181.0,179.9,180.28,34269.0,164.5922,164.6013,163.601,163.9465,34269.0
2019-05-01 12:30:00,180.2,180.38,179.49,180.19,33068.0,163.8738,164.0375,163.2281,163.8647,33068.0
2019-05-01 13:00:00,180.27,180.57,179.86,180.57,30432.0,163.9374,164.2103,163.5646,164.2103,30432.0
2019-05-01 13:30:00,180.6,181.16,180.11,181.15,42755.0,164.2375,164.7468,163.7919,164.7377,42755.0
2019-05-01 14:00:00,181.16,181.32,180.65,180.98,48647.0,164.7468,164.8923,164.283,164.5831,48647.0
2019-05-01 14:30:00,180.94,181.2,180.15,180.89,48909.0,164.5467,164.7832,163.8283,164.5013,48909.0
2019-05-01 15:00:00,180.86,181.13,180.64,180.91,76625.0,164.474,164.7195,164.2739,164.5195,76625.0
2019-05-01 15:30:00,180.88,180.88,180.03,180.03,200775.0,164.4922,164.4922,163.7192,163.7192,200775.0
2019-05-02 09:30:00,173.54,176.0,172.0,175.98,229500.0,157.8172,160.0543,156.4167,160.0361,229500.0
2019-05-02 10:00:00,175.72,176.0,173.48,174.23,118719.0,159.7997,160.0543,157.7626,158.4447,118719.0
2019-05-02 10:30:00,174.23,175.35,173.85,173.96,74564.0,158.4447,159.4632,158.0991,158.1991,74564.0
2019-05-02 11:00:00,173.96,175.7,173.34,173.34,77296.0,158.1991,159.7815,157.6353,157.6353,77296.0
2019-05-02 11:30:00,173.44,173.53,170.23,172.8,177160.0,157.7262,157.8081,154.8071,157.1442,177160.0
2019-05-02 12:00:00,172.78,174.28,172.14,174.12,97404.0,157.126,158.4901,156.544,158.3446,97404.0
2019-05-02 12:30:00,174.05,174.31,173.47,174.03,54498.0,158.281,158.5174,157.7535,158.2628,54498.0
2019-05-02 13:00:00,174.05,174.95,173.88,174.45,37418.0,158.281,159.0994,158.1264,158.6447,37418.0
2019-05-02 13:30:00,174.44,175.43,174.0,174.13,73479.0,158.6356,159.5359,158.2355,158.3537,73479.0
2019-05-02 14:00:00,174.12,174.98,174.11,174.47,62241.0,158.3446,159.1267,158.3355,158.6629,62241.0
2019-05-02 14:30:00,174.48,175.13,174.44,174.99,44731.0,158.672,159.2631,158.6356,159.1358,44731.0
2019-05-02 15:00:00,174.95,176.0,174.95,175.97,75192.0,159.0994,160.0543,159.0994,160.027,75192.0
2019-05-02 15:30:00,175.97,176.15,175.5,176.15,204455.0,160.027,160.1907,159.5996,160.1907,204455.0
2019-05-03 09:30:00,178.0,178.69,176.21,178.47,104355.0,161.8731,162.5006,160.2453,162.3005,104355.0
2019-05-03 10:00:00,178.37,178.85,177.83,178.1,57746.0,162.2096,162.6461,161.7185,161.964,57746.0
2019-05-03 10:30:00,178.15,178.85,178.09,178.59,44992.0,162.0095,162.6461,161.955,162.4097,44992.0
2019-05-03 11:00:00,178.64,179.13,177.93,178.2,51441.0,162.4551,162.9007,161.8094,162.055,51441.0
2019-05-03 11:30:00,178.22,179.0,178.17,178.9,34431.0,162.0732,162.7825,162.0277,162.6916,34431.0
2019-05-03 12:00:00,178.85,179.45,178.63,179.34,23114.0,162.6461,163.1917,162.446,163.0917,23114.0
2019-05-03 12:30:00,179.41,179.41,178.95,179.16,23525.0,163.1554,163.1554,162.737,162.928,23525.0
2019-05-03 13:00:00,179.19,179.7,179.19,179.59,18249.0,162.9553,163.4191,162.9553,163.3191,18249.0
2019-05-03 13:30:00,179.59,179.86,179.48,179.53,25155.0,163.3191,163.5646,163.219,163.2645,25155.0
2019-05-03 14:00:00,179.48,179.48,179.09,179.31,35825.0,163.219,163.219,162.8644,163.0644,35825.0
2019-05-03 14:30:00,179.3,179.57,178.9,179.26,37682.0,163.0553,163.3009,162.6916,163.0189,37682.0
2019-05-03 15:00:00,179.19,179.45,178.91,179.32,33444.0,162.9553,163.1917,162.7007,163.0735,33444.0
2019-05-03 15:30:00,179.3,180.14,179.2,179.8,90331.0,163.0553,163.8192,162.9644,163.51,90331.0
2019-05-06 09:30:00,175.5,175.74,174.68,175.21,131730.0,159.5996,159.8179,158.8539,159.3359,131730.0
2019-05-06 10:00:00,175.28,176.95,174.78,176.21,63732.0,159.3995,160.9182,158.9448,160.2453,63732.0
2019-05-06 10:30:00,176.28,176.69,175.8,176.27,31253.0,160.3089,160.6818,159.8724,160.2998,31253.0
2019-05-06 11:00:00,176.49,177.51,176.31,177.51,30902.0,160.4999,161.4275,160.3362,161.4275,30902.0
2019-05-06 11:30:00,177.53,177.65,176.25,176.25,51347.0,161.4457,161.5548,160.2817,160.2817,51347.0
2019-05-06 12:00:00,176.3,176.44,175.96,176.03,30193.0,160.3271,160.4544,160.0179,160.0816,30193.0
2019-05-06 12:30:00,176.0,176.26,175.95,176.24,31747.0,160.0543,160.2908,160.0088,160.2726,31747.0
2019-05-06 13:00:00,176.27,176.66,176.07,176.47,21393.0,160.2998,160.6545,160.118,160.4817,21393.0
2019-05-06 13:30:00,176.47,176.82,176.33,176.78,17709.0,160.4817,160.8,160.3544,160.7636,17709.0
2019-05-06 14:00:00,176.79,177.25,176.68,176.99,23565.0,160.7727,161.1911,160.6727,160.9546,23565.0
2019-05-06 14:30:00,177.02,177.8,176.98,177.59,23410.0,160.9819,161.6912,160.9455,161.5003,23410.0
2019-05-06 15:00:00,177.59,177.62,177.15,177.23,24666.0,161.5003,161.5275,161.1001,161.1729,24666.0
2019-05-06 15:30:00,177.25,177.45,176.76,177.05,113032.0,161.1911,161.3729,160.7455,161.0092,113032.0
2019-05-07 09:30:00,174.31,174.48,172.78,174.43,116425.0,158.5174,158.672,157.126,158.6265,116425.0
2019-05-07 10:00:00,174.23,174.24,172.56,173.7,35574.0,158.4447,158.4538,156.926,157.9627,35574.0
2019-05-07 10:30:00,173.78,173.78,172.83,173.24,23974.0,158.0354,158.0354,157.1715,157.5444,23974.0
2019-05-07 11:00:00,173.2,173.96,173.05,173.75,26094.0,157.508,158.1991,157.3716,158.0082,26094.0
2019-05-07 11:30:00,173.79,174.01,173.05,173.4,60207.0,158.0445,158.2446,157.3716,157.6899,60207.0
2019-05-07 12:00:00,173.4,173.95,172.86,173.75,35572.0,157.6899,158.19,157.1988,158.0082,35572.0
2019-05-07 12:30:00,173.68,174.53,173.53,174.24,54321.0,157.9445,158.7175,157.8081,158.4538,54321.0
2019-05-07 13:00:00,173.96,174.09,172.63,172.88,23049.0,158.1991,158.3174,156.9896,157.217,23049.0
2019-05-07 13:30:00,172.66,173.46,172.41,173.25,21609.0,157.0169,157.7444,156.7896,157.5535,21609.0
2019-05-07 14:00:00,173.25,173.51,172.63,172.86,22391.0,157.5535,157.7899,156.9896,157.1988,22391.0
2019-05-07 14:30:00,172.95,173.49,172.53,173.28,26295.0,157.2806,157.7717,156.8987,157.5807,26295.0
2019-05-07 15:00:00,173.28,173.42,172.5,172.5,45378.0,157.5807,157.7081,156.8714,156.8714,45378.0
2019-05-07 15:30:00,172.47,173.67,171.93,173.43,175877.0,156.8441,157.9354,156.3531,157.7171,175877.0
2019-05-08 09:30:00,172.34,172.83,171.0,171.83,74318.0,156.7259,157.1715,155.5073,156.2621,74318.0
2019-05-08 10:00:00,171.96,172.51,171.49,172.25,44401.0,156.3803,156.8805,155.9529,156.6441,44401.0
2019-05-08 10:30:00,172.25,172.56,171.69,172.56,62295.0,156.6441,156.926,156.1348,156.926,62295.0
2019-05-08 11:00:00,172.6,173.2,172.15,172.19,33630.0,156.9623,157.508,156.5531,156.5895,33630.0
2019-05-08 11:30:00,172.11,172.65,171.67,172.25,26958.0,156.5167,157.0078,156.1166,156.6441,26958.0
2019-05-08 12:00:00,172.26,172.62,171.61,172.55,18662.0,156.6532,156.9805,156.062,156.9169,18662.0
2019-05-08 12:30:00,172.49,172.58,172.05,172.35,25308.0,156.8623,156.9442,156.4622,156.735,25308.0
2019-05-08 13:00:00,172.36,172.43,171.88,172.27,28770.0,156.7441,156.8078,156.3076,156.6622,28770.0
2019-05-08 13:30:00,172.22,172.31,171.87,172.24,14337.0,156.6168,156.6986,156.2985,156.635,14337.0
2019-05-08 14:00:00,172.26,172.44,172.04,172.42,32665.0,156.6532,156.8168,156.4531,156.7987,32665.0
2019-05-08 14:30:00,172.44,172.8,172.42,172.53,23093.0,156.8168,157.1442,156.7987,156.8987,23093.0
2019-05-08 15:00:00,172.63,172.9,172.45,172.83,41435.0,156.9896,157.2352,156.8259,157.1715,41435.0
2019-05-08 15:30:00,172.86,173.13,171.83,172.02,174037.0,157.1988,157.4443,156.2621,156.4349,174037.0
2019-05-09 09:30:00,169.71,170.7,169.13,169.84,51273.0,155.1249,156.0298,154.5947,155.2437,51273.0
2019-05-09 10:00:00,169.76,169.76,168.53,168.59,60719.0,155.1706,155.1706,154.0463,154.1011,60719.0
2019-05-09 10:30:00,168.57,169.22,168.02,168.51,42540.0,154.0828,154.677,153.5801,154.028,42540.0
2019-05-09 11:00:00,168.43,169.25,168.35,168.54,25547.0,153.9549,154.7044,153.8817,154.0554,25547.0
2019-05-09 11:30:00,168.66,169.87,168.66,169.82,17225.0,154.1651,155.2711,154.1651,155.2254,17225.0
2019-05-09 12:00:00,169.81,170.56,169.55,170.48,21033.0,155.2163,155.9018,154.9786,155.8287,21033.0
2019-05-09 12:30:00,170.64,171.75,170.64,171.08,19989.0,155.9749,156.9895,155.9749,156.3771,19989.0
2019-05-09 13:00:00,171.21,171.62,171.15,171.42,12883.0,156.4959,156.8707,156.4411,156.6879,12883.0
2019-05-09 13:30:00,171.33,172.0,170.99,171.31,33828.0,156.6056,157.2181,156.2949,156.5874,33828.0
2019-05-09 14:00:00,171.36,171.78,170.97,171.56,27449.0,156.6331,157.017,156.2766,156.8159,27449.0
2019-05-09 14:30:00,171.59,171.88,171.13,171.13,25340.0,156.8433,157.1084,156.4228,156.4228,25340.0
2019-05-09 15:00:00,171.18,171.54,170.63,171.54,37775.0,156.4685,156.7976,155.9658,156.7976,37775.0
2019-05-09 15:30:00,171.49,171.94,171.02,171.7,106762.0,156.7519,157.1632,156.3223,156.9438,106762.0
2019-05-10 09:30:00,170.5,171.11,170.07,170.42,33736.0,155.847,156.4045,155.4539,155.7738,33736.0
2019-05-10 10:00:00,170.12,170.19,168.19,168.91,36232.0,155.4996,155.5636,153.7355,154.3936,36232.0
2019-05-10 10:30:00,168.9,169.5,167.88,169.04,53366.0,154.3845,154.9329,153.4521,154.5124,53366.0
2019-05-10 11:00:00,169.02,169.68,168.63,169.26,104883.0,154.4942,155.0974,154.1377,154.7135,104883.0
2019-05-10 11:30:00,169.29,169.89,168.97,169.58,71605.0,154.741,155.2894,154.4485,155.006,71605.0
2019-05-10 12:00:00,169.77,171.33,169.77,171.33,45339.0,155.1797,156.6056,155.1797,156.6056,45339.0
2019-05-10 12:30:00,171.25,171.68,170.96,171.68,47754.0,156.5325,156.9256,156.2674,156.9256,47754.0
2019-05-10 13:00:00,171.54,172.27,171.37,171.85,29001.0,156.7976,157.4648,156.6422,157.0809,29001.0
2019-05-10 13:30:00,171.87,172.44,171.77,172.37,21527.0,157.0992,157.6202,157.0078,157.5563,21527.0
2019-05-10 14:00:00,172.43,172.88,172.02,172.43,49497.0,157.6111,158.0224,157.2363,157.6111,49497.0
2019-05-10 14:30:00,172.5,173.05,172.39,172.72,37524.0,157.6751,158.1778,157.5745,157.8762,37524.0
2019-05-10 15:00:00,172.75,173.93,172.62,173.55,36933.0,157.9036,158.9822,157.7848,158.6348,36933.0
2019-05-10 15:30:00,173.55,173.71,172.73,173.62,181354.0,158.6348,158.7811,157.8853,158.6988,181354.0
2019-05-13 09:30:00,169.0,170.8,169.0,169.45,193795.0,154.4759,156.1212,154.4759,154.8872,193795.0
2019-05-13 10:00:00,169.35,169.47,166.71,167.09,124221.0,154.7958,154.9055,152.3827,152.73,124221.0
2019-05-13 10:30:00,167.02,167.48,165.36,165.46,142134.0,152.666,153.0865,151.1487,151.2401,142134.0
2019-05-13 11:00:00,165.48,165.65,164.15,164.87,127267.0,151.2584,151.4138,150.0427,150.7008,127267.0
2019-05-13 11:30:00,164.96,165.16,164.01,164.45,56209.0,150.7831,150.9659,149.9147,150.3169,56209.0
2019-05-13 12:00:00,164.47,165.11,163.68,165.0,78543.0,150.3352,150.9202,149.6131,150.8196,78543.0
2019-05-13 12:30:00,165.01,165.57,164.71,164.74,48903.0,150.8288,151.3407,150.5546,150.582,48903.0
2019-05-13 13:00:00,164.7,165.34,164.52,165.03,48068.0,150.5454,151.1304,150.3809,150.8471,48068.0
2019-05-13 13:30:00,165.06,166.18,165.04,166.0,41759.0,150.8745,151.8982,150.8562,151.7337,41759.0
2019-05-13 14:00:00,166.0,166.92,165.66,166.51,94062.0,151.7337,152.5746,151.4229,152.1999,94062.0
2019-05-13 14:30:00,166.61,167.11,166.18,166.18,159464.0,152.2913,152.7483,151.8982,151.8982,159464.0
2019-05-13 15:00:00,166.18,166.7,165.19,165.57,139640.0,151.8982,152.3735,150.9933,151.3407,139640.0
2019-05-13 15:30:00,165.6,166.17,165.4,165.83,268525.0,151.3681,151.8891,151.1853,151.5783,268525.0
2019-05-14 09:30:00,166.45,168.75,166.33,166.84,105261.0,152.145,154.2474,152.0353,152.5015,105261.0
2019-05-14 10:00:00,166.97,167.36,166.71,167.06,63367.0,152.6203,152.9768,152.3827,152.7026,63367.0
2019-05-14 10:30:00,167.11,167.27,166.9,167.02,71392.0,152.7483,152.8946,152.5564,152.666,71392.0
2019-05-14 11:00:00,167.08,167.27,166.68,167.0,37303.0,152.7209,152.8946,152.3553,152.6478,37303.0
2019-05-14 11:30:00,167.07,167.69,167.03,167.6,26089.0,152.7117,153.2785,152.6752,153.1962,26089.0
2019-05-14 12:00:00,167.5,167.73,167.29,167.43,35070.0,153.1048,153.315,152.9128,153.0408,35070.0
2019-05-14 12:30:00,167.39,167.7,167.28,167.56,24305.0,153.0042,153.2876,152.9037,153.1596,24305.0
2019-05-14 13:00:00,167.57,168.23,167.56,168.05,17451.0,153.1688,153.7721,153.1596,153.6075,17451.0
2019-05-14 13:30:00,168.09,168.3,167.99,168.06,19142.0,153.6441,153.836,153.5527,153.6167,19142.0
2019-05-14 14:00:00,168.16,168.47,167.97,168.36,34964.0,153.7081,153.9914,153.5344,153.8909,34964.0
2019-05-14 14:30:00,168.33,168.33,167.46,167.78,64286.0,153.8635,153.8635,153.0682,153.3607,64286.0
2019-05-14 15:00:00,167.77,168.12,167.67,168.0,55166.0,153.3516,153.6715,153.2602,153.5618,55166.0
2019-05-14 15:30:00,167.99,167.99,166.83,166.92,129849.0,153.5527,153.5527,152.4924,152.5746,129849.0
2019-05-15 09:30:00,166.4,166.9,165.72,166.55,118449.0,152.0993,152.5564,151.4778,152.2364,118449.0
2019-05-15 10:00:00,166.79,167.89,166.3,167.65,67323.0,152.4558,153.4613,152.0079,153.2419,67323.0
2019-05-15 10:30:00,167.88,168.61,167.45,168.31,42747.0,153.4521,154.1194,153.0591,153.8452,42747.0
2019-05-15 11:00:00,168.36,169.15,167.96,169.13,80598.0,153.8909,154.613,153.5253,154.5947,80598.0
2019-05-15 11:30:00,169.11,169.6,168.81,169.59,55631.0,154.5764,155.0243,154.3022,155.0152,55631.0
2019-05-15 12:00:00,169.65,169.89,168.7,168.78,65655.0,155.07,155.2894,154.2017,154.2748,65655.0
2019-05-15 12:30:00,168.78,169.34,168.76,169.34,34090.0,154.2748,154.7867,154.2565,154.7867,34090.0
2019-05-15 13:00:00,169.31,169.39,169.1,169.23,70171.0,154.7592,154.8324,154.5673,154.6861,70171.0
2019-05-15 13:30:00,169.24,169.47,169.19,169.44,16627.0,154.6953,154.9055,154.6495,154.8781,16627.0
2019-05-15 14:00:00,169.52,170.16,169.52,170.16,41336.0,154.9512,155.5362,154.9512,155.5362,41336.0
2019-05-15 14:30:00,170.12,170.42,170.03,170.05,114306.0,155.4996,155.7738,155.4174,155.4356,114306.0
2019-05-15 15:00:00,170.07,170.21,169.52,170.04,82758.0,155.4539,155.5819,154.9512,155.4265,82758.0
2019-05-15 15:30:00,170.09,170.09,169.09,169.15,180106.0,155.4722,155.4722,154.5581,154.613,180106.0
2019-05-16 09:30:00,169.61,170.44,169.33,170.34,25512.0,155.0335,155.7921,154.7775,155.7007,25512.0
2019-05-16 10:00:00,170.35,170.62,169.81,170.52,21421.0,155.7099,155.9567,155.2163,155.8652,21421.0
2019-05-16 10:30:00,170.61,170.61,169.88,170.47,15298.0,155.9475,155.9475,155.2802,155.8195,15298.0
2019-05-16 11:00:00,170.47,170.49,169.85,170.3,12780.0,155.8195,155.8378,155.2528,155.6642,12780.0
2019-05-16 11:30:00,170.27,170.94,170.26,170.77,28153.0,155.6367,156.2491,155.6276,156.0938,28153.0
2019-05-16 12:00:00,170.86,171.35,170.7,171.16,32499.0,156.176,156.6239,156.0298,156.4502,32499.0
2019-05-16 12:30:00,171.18,171.2,170.67,170.82,26915.0,156.4685,156.4868,156.0024,156.1395,26915.0
2019-05-16 13:00:00,170.9,171.11,170.55,170.85,31141.0,156.2126,156.4045,155.8927,156.1669,31141.0
2019-05-16 13:30:00,170.84,171.0,170.6,170.66,28434.0,156.1577,156.304,155.9384,155.9932,28434.0
2019-05-16 14:00:00,170.64,170.73,170.45,170.66,29342.0,155.9749,156.0572,155.8013,155.9932,29342.0
2019-05-16 14:30:00,170.66,170.7,169.9,170.16,35267.0,155.9932,156.0298,155.2985,155.5362,35267.0
2019-05-16 15:00:00,170.14,170.23,169.55,170.06,55981.0,155.5179,155.6002,154.9786,155.4448,55981.0
2019-05-16 15:30:00,170.08,170.11,169.31,169.51,111473.0,155.4631,155.4905,154.7592,154.942,111473.0
2019-05-17 09:30:00,167.33,167.42,165.7,166.1,72999.0,152.9494,153.0317,151.4595,151.8251,72999.0
2019-05-17 10:00:00,165.95,166.78,165.8,166.62,41333.0,151.688,152.4467,151.5509,152.3004,41333.0
2019-05-17 10:30:00,166.61,167.68,166.3,167.4,35371.0,152.2913,153.2693,152.0079,153.0134,35371.0
2019-05-17 11:00:00,167.42,167.85,167.06,167.19,27150.0,153.0317,153.4247,152.7026,152.8214,27150.0
2019-05-17 11:30:00,167.22,167.22,166.46,166.9,89836.0,152.8489,152.8489,152.1542,152.5564,89836.0
2019-05-17 12:00:00,166.85,167.03,166.1,166.18,32470.0,152.5107,152.6752,151.8251,151.8982,32470.0
2019-05-17 12:30:00,166.16,166.42,165.92,166.21,24833.0,151.88,152.1176,151.6606,151.9257,24833.0
2019-05-17 13:00:00,166.21,166.86,166.17,166.45,19802.0,151.9257,152.5198,151.8891,152.145,19802.0
2019-05-17 13:30:00,166.45,166.65,166.12,166.2,26153.0,152.145,152.3278,151.8434,151.9165,26153.0
2019-05-17 14:00:00,166.19,166.35,165.84,165.92,24174.0,151.9074,152.0536,151.5875,151.6606,24174.0
2019-05-17 14:30:00,165.94,165.97,165.32,165.68,42591.0,151.6789,151.7063,151.1121,151.4412,42591.0
2019-05-17 15:00:00,165.68,165.68,164.05,164.74,68831.0,151.4412,151.4412,149.9513,150.582,68831.0
2019-05-17 15:30:00,164.7,164.7,163.83,163.91,189075.0,150.5454,150.5454,149.7502,149.8233,189075.0
2019-05-20 09:30:00,162.76,163.39,162.0,162.91,60053.0,148.7722,149.348,148.0775,148.9093,60053.0
2019-05-20 10:00:00,162.89,163.46,162.54,163.26,28452.0,148.891,149.412,148.5711,149.2292,28452.0
2019-05-20 10:30:00,163.26,163.95,163.19,163.73,32745.0,149.2292,149.8599,149.1652,149.6588,32745.0
2019-05-20 11:00:00,163.73,163.73,163.06,163.67,30610.0,149.6588,149.6588,149.0464,149.6039,30610.0
2019-05-20 11:30:00,163.68,163.92,163.34,163.6,29771.0,149.6131,149.8325,149.3023,149.54,29771.0
2019-05-20 12:00:00,163.6,163.92,163.47,163.5,16278.0,149.54,149.8325,149.4211,149.4486,16278.0
2019-05-20 12:30:00,163.43,163.75,163.26,163.43,17401.0,149.3846,149.6771,149.2292,149.3846,17401.0
2019-05-20 13:00:00,163.39,163.72,163.2,163.72,10950.0,149.348,149.6496,149.1743,149.6496,10950.0
2019-05-20 13:30:00,163.64,164.0,163.58,163.79,31175.0,149.5765,149.9056,149.5217,149.7136,31175.0
2019-05-20 14:00:00,163.82,163.83,163.11,163.11,19166.0,149.7411,149.7502,149.0921,149.0921,19166.0
2019-05-20 14:30:00,163.19,163.2,162.64,162.92,14622.0,149.1652,149.1743,148.6625,148.9184,14622.0
2019-05-20 15:00:00,162.89,162.95,162.41,162.87,33992.0,148.891,148.9458,148.4522,148.8727,33992.0
2019-05-20 15:30:00,162.85,163.37,162.71,163.07,142529.0,148.8544,149.3297,148.7264,149.0555,142529.0
2019-05-21 09:30:00,164.68,165.48,164.58,165.3,33677.0,150.5271,151.2584,150.4357,151.0939,33677.0
2019-05-21 10:00:00,165.37,166.5,165.37,166.21,38450.0,151.1578,152.1907,151.1578,151.9257,38450.0
2019-05-21 10:30:00,166.34,166.89,166.2,166.56,33463.0,152.0445,152.5472,151.9165,152.2456,33463.0
2019-05-21 11:00:00,166.57,166.95,166.17,166.2,38517.0,152.2547,152.6021,151.8891,151.9165,38517.0
2019-05-21 11:30:00,166.22,166.28,165.32,165.82,40732.0,151.9348,151.9896,151.1121,151.5692,40732.0
2019-05-21 12:00:00,165.81,166.0,165.62,165.91,19591.0,151.56,151.7337,151.3864,151.6514,19591.0
2019-05-21 12:30:00,165.89,166.37,165.75,166.12,23022.0,151.6332,152.0719,151.5052,151.8434,23022.0
2019-05-21 13:00:00,166.11,166.15,165.78,165.78,15583.0,151.8342,151.8708,151.5326,151.5326,15583.0
2019-05-21 13:30:00,165.76,165.89,165.22,165.32,24380.0,151.5143,151.6332,151.0207,151.1121,24380.0
2019-05-21 14:00:00,165.3,165.65,165.3,165.57,29728.0,151.0939,151.4138,151.0939,151.3407,29728.0
2019-05-21 14:30:00,165.55,165.76,165.48,165.68,57578.0,151.3224,151.5143,151.2584,151.4412,57578.0
2019-05-21 15:00:00,165.7,166.36,165.64,166.3,44312.0,151.4595,152.0628,151.4046,152.0079,44312.0
2019-05-21 15:30:00,166.34,166.57,165.84,166.06,149676.0,152.0445,152.2547,151.5875,151.7885,149676.0
2019-05-22 09:30:00,164.97,166.18,164.65,165.3,21370.0,150.7922,151.8982,150.4997,151.0939,21370.0
2019-05-22 10:00:00,165.31,165.68,164.86,165.21,12058.0,151.103,151.4412,150.6917,151.0116,12058.0
2019-05-22 10:30:00,165.18,165.3,164.23,164.34,27256.0,150.9842,151.0939,150.1158,150.2164,27256.0
2019-05-22 11:00:00,164.39,165.07,164.14,165.04,20430.0,150.2621,150.8836,150.0336,150.8562,20430.0
2019-05-22 11:30:00,165.19,165.31,164.8,164.86,15911.0,150.9933,151.103,150.6368,150.6917,15911.0
2019-05-22 12:00:00,164.91,165.11,164.58,164.74,17859.0,150.7374,150.9202,150.4357,150.582,17859.0
2019-05-22 12:30:00,164.66,164.78,164.45,164.56,16928.0,150.5089,150.6185,150.3169,150.4175,16928.0
2019-05-22 13:00:00,164.53,164.53,164.17,164.37,10265.0,150.39,150.39,150.061,150.2438,10265.0
2019-05-22 13:30:00,164.34,164.73,164.26,164.62,8187.0,150.2164,150.5728,150.1432,150.4723,8187.0
2019-05-22 14:00:00,164.57,164.57,164.12,164.16,13852.0,150.4266,150.4266,150.0153,150.0518,13852.0
2019-05-22 14:30:00,164.2,164.59,164.2,164.38,23416.0,150.0884,150.4449,150.0884,150.2529,23416.0
2019-05-22 15:00:00,164.34,164.38,164.0,164.03,24566.0,150.2164,150.2529,149.9056,149.933,24566.0
2019-05-22 15:30:00,164.02,164.17,163.83,163.83,90519.0,149.9239,150.061,149.7502,149.7502,90519.0
2019-05-23 09:30:00,161.45,161.94,158.8,158.98,62117.0,147.5747,148.0226,145.1525,145.317,62117.0
2019-05-23 10:00:00,158.89,159.34,157.51,158.3,128036.0,145.2347,145.6461,143.9733,144.6955,128036.0
2019-05-23 10:30:00,158.22,159.86,158.21,159.8,100308.0,144.6223,146.1214,144.6132,146.0665,100308.0
2019-05-23 11:00:00,159.79,159.83,158.38,159.07,59318.0,146.0574,146.094,144.7686,145.3993,59318.0
2019-05-23 11:30:00,158.93,159.0,157.98,158.07,26932.0,145.2713,145.3353,144.403,144.4852,26932.0
2019-05-23 12:00:00,158.02,158.49,158.01,158.35,40026.0,144.4395,144.8691,144.4304,144.7412,40026.0
2019-05-23 12:30:00,158.35,158.41,157.45,157.54,39070.0,144.7412,144.796,143.9185,144.0008,39070.0
2019-05-23 13:00:00,157.54,158.11,157.42,157.98,34320.0,144.0008,144.5218,143.8911,144.403,34320.0
2019-05-23 13:30:00,157.98,158.19,157.7,157.84,36358.0,144.403,144.5949,144.147,144.275,36358.0
2019-05-23 14:00:00,157.84,158.12,157.41,157.41,33152.0,144.275,144.5309,143.8819,143.8819,33152.0
2019-05-23 14:30:00,157.44,157.69,156.92,157.22,78140.0,143.9094,144.1379,143.4341,143.7083,78140.0
2019-05-23 15:00:00,157.21,157.83,156.97,157.69,99057.0,143.6991,144.2658,143.4798,144.1379,99057.0
2019-05-23 15:30:00,157.66,158.74,157.47,158.58,198428.0,144.1105,145.0976,143.9368,144.9514,198428.0
2019-05-24 09:30:00,160.0,161.38,159.26,159.33,46258.0,146.2494,147.5108,145.5729,145.6369,46258.0
2019-05-24 10:00:00,159.36,159.43,158.12,158.2,37633.0,145.6644,145.7283,144.5309,144.604,37633.0
2019-05-24 10:30:00,158.26,158.38,157.59,157.74,47588.0,144.6589,144.7686,144.0465,144.1836,47588.0
2019-05-24 11:00:00,157.74,158.1,157.32,157.6,55914.0,144.1836,144.5126,143.7997,144.0556,55914.0
2019-05-24 11:30:00,157.6,158.39,157.55,158.16,70400.0,144.0556,144.7777,144.0099,144.5675,70400.0
2019-05-24 12:00:00,158.15,158.34,157.54,158.09,46715.0,144.5583,144.732,144.0008,144.5035,46715.0
2019-05-24 12:30:00,158.11,158.5,157.97,158.36,25133.0,144.5218,144.8783,144.3938,144.7503,25133.0
2019-05-24 13:00:00,158.38,158.5,157.98,157.98,18759.0,144.7686,144.8783,144.403,144.403,18759.0
2019-05-24 13:30:00,158.0,158.5,157.97,158.23,14564.0,144.4212,144.8783,144.3938,144.6315,14564.0
2019-05-24 14:00:00,158.28,158.31,157.87,157.89,23163.0,144.6772,144.7046,144.3024,144.3207,23163.0
2019-05-24 14:30:00,157.91,158.23,157.84,158.11,20198.0,144.339,144.6315,144.275,144.5218,20198.0
2019-05-24 15:00:00,158.08,158.52,158.04,158.52,19016.0,144.4944,144.8965,144.4578,144.8965,19016.0
2019-05-24 15:30:00,158.49,158.5,158.11,158.36,76573.0,144.8691,144.8783,144.5218,144.7503,76573.0
2019-05-28 09:30:00,158.48,159.5,158.48,158.5,18112.0,144.86,145.7923,144.86,144.8783,18112.0
2019-05-28 10:00:00,158.5,158.51,157.53,157.66,25877.0,144.8783,144.8874,143.9916,144.1105,25877.0
2019-05-28 10:30:00,157.59,157.59,156.68,157.15,19669.0,144.0465,144.0465,143.2147,143.6443,19669.0
2019-05-28 11:00:00,157.04,157.97,157.0,157.38,17505.0,143.5437,144.3938,143.5072,143.8545,17505.0
2019-05-28 11:30:00,157.23,157.34,156.79,157.16,19246.0,143.7174,143.818,143.3152,143.6534,19246.0
2019-05-28 12:00:00,157.04,157.16,156.84,156.93,22032.0,143.5437,143.6534,143.3609,143.4432,22032.0
2019-05-28 12:30:00,157.03,157.26,156.86,156.88,23054.0,143.5346,143.7448,143.3792,143.3975,23054.0
2019-05-28 13:00:00,156.95,157.07,156.88,156.93,19308.0,143.4615,143.5712,143.3975,143.4432,19308.0
2019-05-28 13:30:00,156.95,157.19,156.61,156.76,36482.0,143.4615,143.6808,143.1507,143.2878,36482.0
2019-05-28 14:00:00,156.75,156.83,156.37,156.49,34077.0,143.2787,143.3518,142.9313,143.041,34077.0
2019-05-28 14:30:00,156.42,156.58,155.9,155.9,58075.0,142.977,143.1233,142.5017,142.5017,58075.0
2019-05-28 15:00:00,155.89,156.02,155.62,155.66,72624.0,142.4926,142.6114,142.2458,142.2823,72624.0
2019-05-28 15:30:00,155.65,155.74,155.02,155.17,178696.0,142.2732,142.3555,141.6973,141.8344,178696.0
2019-05-29 09:30:00,155.06,155.73,154.35,155.6,62277.0,141.7339,142.3463,141.0849,142.2275,62277.0
2019-05-29 10:00:00,155.6,157.08,155.6,157.08,67708.0,142.2275,143.5803,142.2275,143.5803,67708.0
2019-05-29 10:30:00,157.13,157.21,156.38,156.54,57312.0,143.626,143.6991,142.9405,143.0867,57312.0
2019-05-29 11:00:00,156.53,156.68,155.02,155.09,59231.0,143.0776,143.2147,141.6973,141.7613,59231.0
2019-05-29 11:30:00,155.14,155.5,154.55,154.75,75668.0,141.807,142.1361,141.2677,141.4505,75668.0
2019-05-29 12:00:00,154.76,155.7,154.66,155.52,39522.0,141.4597,142.3189,141.3683,142.1544,39522.0
2019-05-29 12:30:00,155.56,156.0,155.52,155.6,29535.0,142.1909,142.5931,142.1544,142.2275,29535.0
2019-05-29 13:00:00,155.6,156.49,155.6,156.12,31840.0,142.2275,143.041,142.2275,142.7028,31840.0
2019-05-29 13:30:00,156.11,156.42,156.0,156.07,27870.0,142.6937,142.977,142.5931,142.6571,27870.0
2019-05-29 14:00:00,156.07,156.35,155.85,156.02,29801.0,142.6571,142.913,142.456,142.6114,29801.0
2019-05-29 14:30:00,156.0,156.05,155.3,155.67,41567.0,142.5931,142.6388,141.9533,142.2915,41567.0
2019-05-29 15:00:00,155.59,156.42,155.33,156.02,93911.0,142.2184,142.977,141.9807,142.6114,93911.0
2019-05-29 15:30:00,156.03,156.56,155.78,155.97,149766.0,142.6205,143.105,142.392,142.5657,149766.0
2019-05-30 09:30:00,156.25,157.39,156.25,157.29,22534.0,142.8216,143.8637,142.8216,143.7723,22534.0
2019-05-30 10:00:00,157.17,157.46,156.76,157.06,16940.0,143.6626,143.9276,143.2878,143.562,16940.0
2019-05-30 10:30:00,157.12,157.61,156.8,156.93,15253.0,143.6169,144.0648,143.3244,143.4432,15253.0
2019-05-30 11:00:00,156.88,156.99,156.21,156.43,16307.0,143.3975,143.498,142.7851,142.9862,16307.0
2019-05-30 11:30:00,156.51,156.58,156.14,156.43,20020.0,143.0593,143.1233,142.7211,142.9862,20020.0
2019-05-30 12:00:00,156.46,157.08,156.43,157.01,26351.0,143.0136,143.5803,142.9862,143.5163,26351.0
2019-05-30 12:30:00,156.96,157.29,156.81,156.97,18922.0,143.4706,143.7723,143.3335,143.4798,18922.0
2019-05-30 13:00:00,157.03,157.03,156.54,156.58,9976.0,143.5346,143.5346,143.0867,143.1233,9976.0
2019-05-30 13:30:00,156.61,156.61,156.2,156.47,23413.0,143.1507,143.1507,142.7759,143.0227,23413.0
2019-05-30 14:00:00,156.48,156.71,156.26,156.3,15457.0,143.0319,143.2421,142.8308,142.8673,15457.0
2019-05-30 14:30:00,156.31,157.02,156.21,156.96,42952.0,142.8765,143.5255,142.7851,143.4706,42952.0
2019-05-30 15:00:00,156.96,157.25,156.61,157.14,53859.0,143.4706,143.7357,143.1507,143.6351,53859.0
2019-05-30 15:30:00,157.06,157.6,156.95,157.13,166312.0,143.562,144.0556,143.4615,143.626,166312.0
2019-05-31 09:30:00,154.67,154.67,152.61,153.64,50077.0,141.3774,141.3774,139.4945,140.4359,50077.0
2019-05-31 10:00:00,153.6,153.78,152.89,153.24,45359.0,140.3994,140.5639,139.7504,140.0703,45359.0
2019-05-31 10:30:00,153.28,154.24,153.25,153.81,41330.0,140.1069,140.9844,140.0795,140.5913,41330.0
2019-05-31 11:00:00,153.74,154.21,153.62,154.16,20322.0,140.5273,140.957,140.4177,140.9112,20322.0
2019-05-31 11:30:00,154.14,154.34,153.51,153.55,19420.0,140.893,141.0758,140.3171,140.3537,19420.0
2019-05-31 12:00:00,153.55,153.55,152.53,152.56,30654.0,140.3537,140.3537,139.4213,139.4488,30654.0
2019-05-31 12:30:00,152.55,153.01,152.53,152.86,22308.0,139.4396,139.8601,139.4213,139.723,22308.0
2019-05-31 13:00:00,152.89,153.14,152.8,153.14,10575.0,139.7504,139.9789,139.6681,139.9789,10575.0
2019-05-31 13:30:00,153.08,153.29,153.0,153.15,20792.0,139.9241,140.116,139.8509,139.9881,20792.0
2019-05-31 14:00:00,153.15,153.18,152.6,152.61,28258.0,139.9881,140.0155,139.4853,139.4945,28258.0
2019-05-31 14:30:00,152.66,152.93,152.36,152.77,23005.0,139.5402,139.787,139.2659,139.6407,23005.0
2019-05-31 15:00:00,152.72,152.79,152.26,152.42,30057.0,139.595,139.659,139.1745,139.3208,30057.0
2019-05-31 15:30:00,152.42,152.69,152.18,152.33,116205.0,139.3208,139.5676,139.1014,139.2385,116205.0
2019-06-03 09:30:00,152.45,155.27,152.45,154.98,53936.0,139.3482,141.9259,139.3482,141.6608,53936.0
2019-06-03 10:00:00,154.82,156.21,154.36,156.03,55729.0,141.5145,142.7851,141.0941,142.6205,55729.0
2019-06-03 10:30:00,156.11,156.75,156.07,156.24,34084.0,142.6937,143.2787,142.6571,142.8125,34084.0
2019-06-03 11:00:00,156.27,156.28,155.13,155.36,39354.0,142.8399,142.8491,141.7979,142.0081,39354.0
2019-06-03 11:30:00,155.43,155.84,155.4,155.53,63137.0,142.0721,142.4469,142.0447,142.1635,63137.0
2019-06-03 12:00:00,155.53,155.69,154.74,155.01,36334.0,142.1635,142.3098,141.4414,141.6882,36334.0
2019-06-03 12:30:00,155.03,155.4,154.9,155.19,31748.0,141.7065,142.0447,141.5877,141.8527,31748.0
2019-06-03 13:00:00,155.12,156.57,154.9,156.01,26610.0,141.7887,143.1141,141.5877,142.6023,26610.0
2019-06-03 13:30:00,156.0,157.0,155.48,156.8,34619.0,142.5931,143.5072,142.1178,143.3244,34619.0
2019-06-03 14:00:00,156.72,157.02,156.04,156.36,24494.0,143.2512,143.5255,142.6297,142.9222,24494.0
2019-06-03 14:30:00,156.47,156.47,155.55,155.77,34619.0,143.0227,143.0227,142.1818,142.3829,34619.0
2019-06-03 15:00:00,155.77,155.94,155.06,155.32,67753.0,142.3829,142.5383,141.7339,141.9716,67753.0
2019-06-03 15:30:00,155.27,156.43,154.99,156.13,151291.0,141.9259,142.9862,141.6699,142.7119,151291.0
2019-06-04 09:30:00,158.07,159.08,156.86,157.92,86707.0,144.4852,145.4084,143.3792,144.3481,86707.0
2019-06-04 10:00:00,157.93,159.2,157.7,159.1,57872.0,144.3572,145.5181,144.147,145.4267,57872.0
2019-06-04 10:30:00,159.16,160.0,159.1,159.96,105382.0,145.4815,146.2494,145.4267,146.2128,105382.0
2019-06-04 11:00:00,159.9,160.33,159.37,160.26,48824.0,146.1579,146.551,145.6735,146.487,48824.0
2019-06-04 11:30:00,160.19,160.65,159.97,160.18,42523.0,146.423,146.8435,146.2219,146.4139,42523.0
2019-06-04 12:00:00,160.2,160.55,159.98,160.39,35088.0,146.4322,146.7521,146.2311,146.6058,35088.0
2019-06-04 12:30:00,160.38,161.34,160.33,161.1,44149.0,146.5967,147.4742,146.551,147.2548,44149.0
2019-06-04 13:00:00,161.1,161.15,160.49,160.71,47117.0,147.2548,147.3005,146.6972,146.8983,47117.0
2019-06-04 13:30:00,160.65,161.48,160.28,161.45,36884.0,146.8435,147.6022,146.5053,147.5747,36884.0
2019-06-04 14:00:00,161.39,161.39,160.69,160.78,37533.0,147.5199,147.5199,146.8801,146.9623,37533.0
2019-06-04 14:30:00,160.75,160.93,160.53,160.57,21087.0,146.9349,147.0994,146.7338,146.7704,21087.0
2019-06-04 15:00:00,160.5,161.29,160.5,161.15,43693.0,146.7064,147.4285,146.7064,147.3005,43693.0
2019-06-04 15:30:00,161.16,161.31,160.98,161.18,165719.0,147.3097,147.4468,147.1451,147.3279,165719.0
2019-06-05 09:30:00,162.0,162.7,160.25,160.79,33558.0,148.0775,148.7173,146.4779,146.9715,33558.0
2019-06-05 10:00:00,160.85,161.2,160.28,160.76,15681.0,147.0263,147.3462,146.5053,146.944,15681.0
2019-06-05 10:30:00,160.67,160.75,159.6,159.85,32178.0,146.8618,146.9349,145.8837,146.1122,32178.0
2019-06-05 11:00:00,159.87,161.51,159.83,161.33,37570.0,146.1305,147.6296,146.094,147.465,37570.0
2019-06-05 11:30:00,161.42,161.71,161.25,161.65,33264.0,147.5473,147.8124,147.3919,147.7575,33264.0
2019-06-05 12:00:00,161.72,161.83,161.5,161.7,20482.0,147.8215,147.9221,147.6204,147.8032,20482.0
2019-06-05 12:30:00,161.69,161.98,161.42,161.86,24529.0,147.7941,148.0592,147.5473,147.9495,24529.0
2019-06-05 13:00:00,162.02,162.33,162.02,162.17,9145.0,148.0957,148.3791,148.0957,148.2329,9145.0
2019-06-05 13:30:00,162.18,162.61,162.11,162.49,14140.0,148.242,148.635,148.178,148.5254,14140.0
2019-06-05 14:00:00,162.49,162.59,161.57,161.58,25508.0,148.5254,148.6168,147.6844,147.6936,25508.0
2019-06-05 14:30:00,161.63,161.94,161.36,161.58,51932.0,147.7393,148.0226,147.4925,147.6936,51932.0
2019-06-05 15:00:00,161.59,161.89,161.55,161.77,31628.0,147.7027,147.9769,147.6661,147.8672,31628.0
2019-06-05 15:30:00,161.75,162.57,161.26,162.39,78303.0,147.849,148.5985,147.4011,148.434,78303.0
2019-06-06 09:30:00,161.66,162.83,160.9,160.94,57606.0,147.7667,148.8361,147.072,147.1086,57606.0
2019-06-06 10:00:00,160.91,161.39,160.28,160.28,13627.0,147.0811,147.5199,146.5053,146.5053,13627.0
2019-06-06 10:30:00,160.31,161.15,160.07,160.78,17296.0,146.5327,147.3005,146.3133,146.9623,17296.0
2019-06-06 11:00:00,160.63,161.6,160.49,161.54,24454.0,146.8252,147.7118,146.6972,147.657,24454.0
2019-06-06 11:30:00,161.5,161.58,160.71,160.77,36947.0,147.6204,147.6936,146.8983,146.9532,36947.0
2019-06-06 12:00:00,160.78,161.18,160.73,161.16,18781.0,146.9623,147.3279,146.9166,147.3097,18781.0
2019-06-06 12:30:00,161.14,161.48,160.91,161.36,15935.0,147.2914,147.6022,147.0811,147.4925,15935.0
2019-06-06 13:00:00,161.39,161.5,161.01,161.1,16261.0,147.5199,147.6204,147.1725,147.2548,16261.0
2019-06-06 13:30:00,161.11,161.16,160.7,160.83,13021.0,147.264,147.3097,146.8892,147.008,13021.0
2019-06-06 14:00:00,160.8,161.21,160.69,161.11,17171.0,146.9806,147.3554,146.8801,147.264,17171.0
2019-06-06 14:30:00,161.11,162.04,161.11,161.69,46575.0,147.264,148.114,147.264,147.7941,46575.0
2019-06-06 15:00:00,161.7,162.06,161.56,161.88,39327.0,147.8032,148.1323,147.6753,147.9678,39327.0
2019-06-06 15:30:00,161.86,162.21,161.75,162.0,118903.0,147.9495,148.2694,147.849,148.0775,118903.0
2019-06-07 09:30:00,163.22,164.34,162.88,163.62,79653.0,149.1926,150.2164,148.8818,149.5582,79653.0
2019-06-07 10:00:00,163.9,164.34,163.72,164.11,26472.0,149.8142,150.2164,149.6496,150.0061,26472.0
2019-06-07 10:30:00,164.24,165.36,164.23,165.28,30610.0,150.125,151.1487,150.1158,151.0756,30610.0
2019-06-07 11:00:00,165.34,165.4,164.63,164.63,27120.0,151.1304,151.1853,150.4814,150.4814,27120.0
2019-06-07 11:30:00,164.69,164.85,164.41,164.41,15333.0,150.5363,150.6825,150.2803,150.2803,15333.0
2019-06-07 12:00:00,164.36,165.38,164.15,165.36,23003.0,150.2346,151.167,150.0427,151.1487,23003.0
2019-06-07 12:30:00,165.37,165.99,165.29,165.99,157978.0,151.1578,151.7246,151.0847,151.7246,157978.0
2019-06-07 13:00:00,166.0,166.3,165.85,165.97,21936.0,151.7337,152.0079,151.5966,151.7063,21936.0
2019-06-07 13:30:00,166.0,166.34,166.0,166.34,23460.0,151.7337,152.0445,151.7337,152.0445,23460.0
2019-06-07 14:00:00,166.34,166.76,166.1,166.54,54107.0,152.0445,152.4284,151.8251,152.2273,54107.0
2019-06-07 14:30:00,166.59,166.81,166.05,166.08,72847.0,152.273,152.4741,151.7794,151.8068,72847.0
2019-06-07 15:00:00,166.08,166.75,166.0,166.69,35177.0,151.8068,152.4192,151.7337,152.3644,35177.0
2019-06-07 15:30:00,166.68,166.68,165.43,165.51,134189.0,152.3553,152.3553,151.2127,151.2858,134189.0
2019-06-10 09:30:00,166.5,167.15,166.2,166.81,22082.0,152.1907,152.7849,151.9165,152.4741,22082.0
2019-06-10 10:00:00,166.84,167.85,166.84,167.79,30680.0,152.5015,153.4247,152.5015,153.3699,30680.0
2019-06-10 10:30:00,167.76,167.89,166.96,167.64,29926.0,153.3424,153.4613,152.6112,153.2328,29926.0
2019-06-10 11:00:00,167.66,167.77,167.18,167.46,28712.0,153.251,153.3516,152.8123,153.0682,28712.0
2019-06-10 11:30:00,167.44,168.0,167.13,167.85,18487.0,153.0499,153.5618,152.7666,153.4247,18487.0
2019-06-10 12:00:00,167.8,167.95,166.81,166.94,15086.0,153.379,153.5161,152.4741,152.5929,15086.0
2019-06-10 12:30:00,166.93,167.26,166.79,167.02,20602.0,152.5838,152.8854,152.4558,152.666,20602.0
2019-06-10 13:00:00,167.03,167.66,167.03,167.54,28310.0,152.6752,153.251,152.6752,153.1414,28310.0
2019-06-10 13:30:00,167.58,167.76,167.02,167.27,34356.0,153.1779,153.3424,152.666,152.8946,34356.0
2019-06-10 14:00:00,167.27,167.33,166.57,167.14,20047.0,152.8946,152.9494,152.2547,152.7757,20047.0
2019-06-10 14:30:00,167.07,167.9,167.07,167.6,35060.0,152.7117,153.4704,152.7117,153.1962,35060.0
2019-06-10 15:00:00,167.56,167.63,166.96,167.0,26065.0,153.1596,153.2236,152.6112,152.6478,26065.0
2019-06-10 15:30:00,166.97,167.21,166.67,166.76,99034.0,152.6203,152.8397,152.3461,152.4284,99034.0
2019-06-11 09:30:00,168.37,169.97,167.79,168.67,79877.0,153.9,155.3625,153.3699,154.1742,79877.0
2019-06-11 10:00:00,168.72,168.94,167.31,168.65,58085.0,154.2199,154.421,152.9311,154.156,58085.0
2019-06-11 10:30:00,168.75,168.77,167.53,167.65,72380.0,154.2474,154.2656,153.1322,153.2419,72380.0
2019-06-11 11:00:00,167.54,168.73,167.34,168.15,49302.0,153.1414,154.2291,152.9585,153.6989,49302.0
2019-06-11 11:30:00,168.32,168.81,167.64,168.64,97524.0,153.8543,154.3022,153.2328,154.1468,97524.0
2019-06-11 12:00:00,168.67,168.95,167.62,167.91,105426.0,154.1742,154.4302,153.2145,153.4796,105426.0
2019-06-11 12:30:00,167.92,168.18,167.75,167.83,20118.0,153.4887,153.7263,153.3333,153.4064,20118.0
2019-06-11 13:00:00,167.83,168.78,167.8,168.72,71478.0,153.4064,154.2748,153.379,154.2199,71478.0
2019-06-11 13:30:00,168.71,169.55,168.59,169.45,35798.0,154.2108,154.9786,154.1011,154.8872,35798.0
2019-06-11 14:00:00,169.45,169.92,169.13,169.83,82494.0,154.8872,155.3168,154.5947,155.2345,82494.0
2019-06-11 14:30:00,169.84,169.87,168.21,168.57,143664.0,155.2437,155.2711,153.7538,154.0828,143664.0
2019-06-11 15:00:00,168.51,168.53,167.54,167.64,43784.0,154.028,154.0463,153.1414,153.2328,43784.0
2019-06-11 15:30:00,167.58,167.71,166.9,167.08,147980.0,153.1779,153.2967,152.5564,152.7209,147980.0
2019-06-12 09:30:00,167.08,167.13,166.26,166.9,56130.0,152.7209,152.7666,151.9714,152.5564,56130.0
2019-06-12 10:00:00,166.9,166.95,164.93,164.98,37485.0,152.5564,152.6021,150.7557,150.8014,37485.0
2019-06-12 10:30:00,165.03,165.46,164.69,164.91,36407.0,150.8471,151.2401,150.5363,150.7374,36407.0
2019-06-12 11:00:00,164.91,165.26,164.76,165.23,21494.0,150.7374,151.0573,150.6003,151.0299,21494.0
2019-06-12 11:30:00,165.22,165.52,165.06,165.3,16868.0,151.0207,151.295,150.8745,151.0939,16868.0
2019-06-12 12:00:00,165.3,165.54,165.15,165.42,23365.0,151.0939,151.3132,150.9568,151.2035,23365.0
2019-06-12 12:30:00,165.43,165.73,165.26,165.64,28281.0,151.2127,151.4869,151.0573,151.4046,28281.0
2019-06-12 13:00:00,165.64,166.0,165.57,165.84,20121.0,151.4046,151.7337,151.3407,151.5875,20121.0
2019-06-12 13:30:00,165.84,166.18,165.81,166.13,13139.0,151.5875,151.8982,151.56,151.8525,13139.0
2019-06-12 14:00:00,166.14,166.18,165.0,165.36,82351.0,151.8617,151.8982,150.8196,151.1487,82351.0
2019-06-12 14:30:00,165.38,165.38,164.9,165.06,23381.0,151.167,151.167,150.7282,150.8745,23381.0
2019-06-12 15:00:00,165.05,165.2,164.82,164.87,27994.0,150.8653,151.0025,150.6551,150.7008,27994.0
2019-06-12 15:30:00,164.86,165.09,164.64,164.84,93573.0,150.6917,150.9019,150.4906,150.6734,93573.0
2019-06-13 09:30:00,165.41,165.45,164.42,164.97,53898.0,151.1944,151.231,150.2895,150.7922,53898.0
2019-06-13 10:00:00,164.97,165.07,163.8,165.01,34654.0,150.7922,150.8836,149.7228,150.8288,34654.0
2019-06-13 10:30:00,164.88,164.92,164.06,164.11,19156.0,150.71,150.7465,149.9604,150.0061,19156.0
2019-06-13 11:00:00,164.19,165.35,164.19,165.35,41472.0,150.0793,151.1396,150.0793,151.1396,41472.0
2019-06-13 11:30:00,165.31,165.48,164.75,164.83,25220.0,151.103,151.2584,150.5911,150.6643,25220.0
2019-06-13 12:00:00,164.84,165.27,164.75,164.89,25173.0,150.6734,151.0664,150.5911,150.7191,25173.0
2019-06-13 12:30:00,164.87,165.43,164.79,165.27,24562.0,150.7008,151.2127,150.6277,151.0664,24562.0
2019-06-13 13:00:00,165.38,165.58,165.27,165.37,20554.0,151.167,151.3498,151.0664,151.1578,20554.0
2019-06-13 13:30:00,165.38,165.61,165.21,165.47,18274.0,151.167,151.3772,151.0116,151.2493,18274.0
2019-06-13 14:00:00,165.41,165.7,165.25,165.7,21667.0,151.1944,151.4595,151.0482,151.4595,21667.0
2019-06-13 14:30:00,165.7,165.79,165.22,165.57,27478.0,151.4595,151.5417,151.0207,151.3407,27478.0
2019-06-13 15:00:00,165.55,165.55,165.03,165.32,37797.0,151.3224,151.3224,150.8471,151.1121,37797.0
2019-06-13 15:30:00,165.3,165.82,165.11,165.8,97975.0,151.0939,151.5692,150.9202,151.5509,97975.0
2019-06-14 09:30:00,164.94,164.97,161.78,162.03,33018.0,150.7648,150.7922,147.8764,148.1049,33018.0
2019-06-14 10:00:00,162.09,163.17,161.98,162.69,25385.0,148.1597,149.1469,148.0592,148.7082,25385.0
2019-06-14 10:30:00,162.75,163.08,162.21,162.89,20374.0,148.763,149.0647,148.2694,148.891,20374.0
2019-06-14 11:00:00,162.96,163.02,161.99,162.58,23116.0,148.955,149.0098,148.0683,148.6076,23116.0
2019-06-14 11:30:00,162.65,163.25,162.49,162.96,53534.0,148.6716,149.22,148.5254,148.955,53534.0
2019-06-14 12:00:00,163.0,163.53,162.92,163.5,17381.0,148.9915,149.476,148.9184,149.4486,17381.0
2019-06-14 12:30:00,163.45,163.94,163.45,163.74,24440.0,149.4029,149.8507,149.4029,149.6679,24440.0
2019-06-14 13:00:00,163.74,163.83,163.58,163.75,25810.0,149.6679,149.7502,149.5217,149.6771,25810.0
2019-06-14 13:30:00,163.68,163.92,163.38,163.47,14596.0,149.6131,149.8325,149.3389,149.4211,14596.0
2019-06-14 14:00:00,163.53,163.96,163.53,163.92,10209.0,149.476,149.869,149.476,149.8325,10209.0
2019-06-14 14:30:00,163.93,164.1,163.63,163.68,12392.0,149.8416,149.997,149.5674,149.6131,12392.0
2019-06-14 15:00:00,163.72,164.61,163.66,164.56,20826.0,149.6496,150.4632,149.5948,150.4175,20826.0
2019-06-14 15:30:00,164.49,164.73,164.13,164.18,63050.0,150.3535,150.5728,150.0244,150.0701,63050.0
2019-06-17 09:30:00,164.45,164.45,162.67,163.5,19157.0,150.3169,150.3169,148.6899,149.4486,19157.0
2019-06-17 10:00:00,163.41,163.91,162.9,162.98,24197.0,149.3663,149.8233,148.9001,148.9732,24197.0
2019-06-17 10:30:00,163.0,163.54,162.98,163.13,11355.0,148.9915,149.4851,148.9732,149.1104,11355.0
2019-06-17 11:00:00,163.17,163.38,162.68,162.96,13550.0,149.1469,149.3389,148.699,148.955,13550.0
2019-06-17 11:30:00,162.88,163.09,162.72,162.79,22215.0,148.8818,149.0738,148.7356,148.7996,22215.0
2019-06-17 12:00:00,162.81,162.99,162.59,162.6,22561.0,148.8179,148.9824,148.6168,148.6259,22561.0
2019-06-17 12:30:00,162.61,162.97,162.42,162.51,18993.0,148.635,148.9641,148.4614,148.5436,18993.0
2019-06-17 13:00:00,162.53,162.77,162.02,162.08,32020.0,148.5619,148.7813,148.0957,148.1506,32020.0
2019-06-17 13:30:00,162.12,162.15,161.82,162.05,29519.0,148.1872,148.2146,147.9129,148.1232,29519.0
2019-06-17 14:00:00,162.08,162.13,161.73,161.91,38527.0,148.1506,148.1963,147.8307,147.9952,38527.0
2019-06-17 14:30:00,161.9,162.61,161.9,162.14,57807.0,147.9861,148.635,147.9861,148.2054,57807.0
2019-06-17 15:00:00,162.09,162.1,161.84,162.02,31495.0,148.1597,148.1689,147.9312,148.0957,31495.0
2019-06-17 15:30:00,162.02,162.19,161.3,161.52,130436.0,148.0957,148.2511,147.4376,147.6387,130436.0
2019-06-18 09:30:00,162.81,165.81,162.26,165.26,66463.0,148.8179,151.56,148.3151,151.0573,66463.0
2019-06-18 10:00:00,165.17,166.38,165.16,166.35,37423.0,150.975,152.081,150.9659,152.0536,37423.0
2019-06-18 10:30:00,166.45,166.7,166.19,166.22,17764.0,152.145,152.3735,151.9074,151.9348,17764.0
2019-06-18 11:00:00,166.21,166.88,166.2,166.35,45490.0,151.9257,152.5381,151.9165,152.0536,45490.0
2019-06-18 11:30:00,166.33,166.34,165.59,165.62,14892.0,152.0353,152.0445,151.3589,151.3864,14892.0
2019-06-18 12:00:00,165.61,166.23,165.58,165.99,37039.0,151.3772,151.9439,151.3498,151.7246,37039.0
2019-06-18 12:30:00,165.96,166.17,165.76,165.9,19717.0,151.6971,151.8891,151.5143,151.6423,19717.0
2019-06-18 13:00:00,165.86,165.97,165.44,165.81,20446.0,151.6057,151.7063,151.2218,151.56,20446.0
2019-06-18 13:30:00,165.93,166.29,165.77,166.29,12856.0,151.6697,151.9988,151.5235,151.9988,12856.0
2019-06-18 14:00:00,166.29,167.01,166.24,166.77,63682.0,151.9988,152.6569,151.9531,152.4375,63682.0
2019-06-18 14:30:00,166.78,167.53,166.65,167.14,55781.0,152.4467,153.1322,152.3278,152.7757,55781.0
2019-06-18 15:00:00,167.19,167.19,166.69,166.72,45081.0,152.8214,152.8214,152.3644,152.3918,45081.0
2019-06-18 15:30:00,166.67,166.86,166.35,166.55,160463.0,152.3461,152.5198,152.0536,152.2364,160463.0
2019-06-19 09:30:00,167.41,168.0,167.26,167.49,89555.0,153.0225,153.5618,152.8854,153.0956,89555.0
2019-06-19 10:00:00,167.53,167.76,166.56,166.73,36491.0,153.1322,153.3424,152.2456,152.401,36491.0
2019-06-19 10:30:00,166.74,167.38,166.62,167.38,24034.0,152.4101,152.9951,152.3004,152.9951,24034.0
2019-06-19 11:00:00,167.46,167.93,167.33,167.59,71019.0,153.0682,153.4978,152.9494,153.1871,71019.0
2019-06-19 11:30:00,167.51,167.66,167.24,167.39,26385.0,153.1139,153.251,152.8671,153.0042,26385.0
2019-06-19 12:00:00,167.39,167.81,167.25,167.48,27262.0,153.0042,153.3881,152.8763,153.0865,27262.0
2019-06-19 12:30:00,167.46,167.47,167.13,167.2,37457.0,153.0682,153.0774,152.7666,152.8306,37457.0
2019-06-19 13:00:00,167.18,167.22,166.75,166.84,25134.0,152.8123,152.8489,152.4192,152.5015,25134.0
2019-06-19 13:30:00,166.85,167.07,166.64,166.9,24853.0,152.5107,152.7117,152.3187,152.5564,24853.0
2019-06-19 14:00:00,166.95,167.92,166.42,167.56,61571.0,152.6021,153.4887,152.1176,153.1596,61571.0
2019-06-19 14:30:00,167.56,168.17,167.47,167.55,63397.0,153.1596,153.7172,153.0774,153.1505,63397.0
2019-06-19 15:00:00,167.55,167.84,167.37,167.47,35782.0,153.1505,153.4156,152.986,153.0774,35782.0
2019-06-19 15:30:00,167.47,167.83,167.26,167.62,124358.0,153.0774,153.4064,152.8854,153.2145,124358.0
2019-06-20 09:30:00,171.36,171.46,169.75,170.98,81257.0,156.6331,156.7245,155.1614,156.2857,81257.0
2019-06-20 10:00:00,170.81,171.6,170.77,171.34,36829.0,156.1303,156.8524,156.0938,156.6148,36829.0
2019-06-20 10:30:00,171.35,171.45,170.93,171.22,24010.0,156.6239,156.7153,156.24,156.5051,24010.0
2019-06-20 11:00:00,171.08,171.34,169.98,170.0,22408.0,156.3771,156.6148,155.3717,155.3899,22408.0
2019-06-20 11:30:00,170.07,170.27,169.74,169.79,21892.0,155.4539,155.6367,155.1523,155.198,21892.0
2019-06-20 12:00:00,169.84,169.98,169.1,169.86,23589.0,155.2437,155.3717,154.5673,155.262,23589.0
2019-06-20 12:30:00,169.86,170.23,169.75,170.17,19713.0,155.262,155.6002,155.1614,155.5453,19713.0
2019-06-20 13:00:00,170.21,170.51,170.09,170.51,9419.0,155.5819,155.8561,155.4722,155.8561,9419.0
2019-06-20 13:30:00,170.55,171.04,170.49,170.95,13043.0,155.8927,156.3406,155.8378,156.2583,13043.0
2019-06-20 14:00:00,170.88,171.42,170.81,171.42,15394.0,156.1943,156.6879,156.1303,156.6879,15394.0
2019-06-20 14:30:00,171.39,171.63,171.32,171.42,18267.0,156.6605,156.8799,156.5965,156.6879,18267.0
2019-06-20 15:00:00,171.46,171.73,171.17,171.68,31456.0,156.7245,156.9713,156.4594,156.9256,31456.0
2019-06-20 15:30:00,171.66,172.21,171.41,172.05,115034.0,156.9073,157.41,156.6788,157.2638,115034.0
2019-06-21 09:30:00,172.56,172.56,171.27,172.25,162346.0,157.7299,157.7299,156.5508,157.4466,162346.0
2019-06-21 10:00:00,172.43,172.84,171.83,172.58,51357.0,157.6111,157.9859,157.0627,157.7482,51357.0
2019-06-21 10:30:00,172.46,172.46,171.8,171.97,36052.0,157.6385,157.6385,157.0352,157.1906,36052.0
2019-06-21 11:00:00,172.07,173.0,171.98,171.98,39541.0,157.282,158.1321,157.1998,157.1998,39541.0
2019-06-21 11:30:00,172.04,172.49,172.04,172.39,19715.0,157.2546,157.6659,157.2546,157.5745,19715.0
2019-06-21 12:00:00,172.42,172.71,172.15,172.15,19133.0,157.602,157.867,157.3552,157.3552,19133.0
2019-06-21 12:30:00,172.12,172.34,172.04,172.06,24901.0,157.3277,157.5288,157.2546,157.2729,24901.0
2019-06-21 13:00:00,172.09,172.18,171.32,171.62,16245.0,157.3003,157.3826,156.5965,156.8707,16245.0
2019-06-21 13:30:00,171.76,171.86,171.55,171.6,11317.0,156.9987,157.0901,156.8067,156.8524,11317.0
2019-06-21 14:00:00,171.65,171.72,171.27,171.52,15558.0,156.8981,156.9621,156.5508,156.7793,15558.0
2019-06-21 14:30:00,171.57,171.63,170.9,170.94,30051.0,156.825,156.8799,156.2126,156.2491,30051.0
2019-06-21 15:00:00,170.99,171.4,170.97,171.17,38666.0,156.2949,156.6696,156.2766,156.4594,38666.0
2019-06-21 15:30:00,171.18,171.44,170.81,171.09,97524.0,156.4685,156.7062,156.1303,156.3863,97524.0
2019-06-24 09:30:00,171.01,171.25,169.53,170.4,25871.0,156.3131,156.5325,154.9603,155.7556,25871.0
2019-06-24 10:00:00,170.67,171.4,170.56,171.35,13972.0,156.0024,156.6696,155.9018,156.6239,13972.0
2019-06-24 10:30:00,171.5,171.56,170.75,170.98,21084.0,156.761,156.8159,156.0755,156.2857,21084.0
2019-06-24 11:00:00,170.99,172.0,170.96,172.0,23660.0,156.2949,157.2181,156.2674,157.2181,23660.0
2019-06-24 11:30:00,171.99,172.4,171.94,171.95,7645.0,157.2089,157.5837,157.1632,157.1723,7645.0
2019-06-24 12:00:00,171.97,172.0,171.44,171.53,20124.0,157.1906,157.2181,156.7062,156.7884,20124.0
2019-06-24 12:30:00,171.44,171.6,171.35,171.44,8871.0,156.7062,156.8524,156.6239,156.7062,8871.0
2019-06-24 13:00:00,171.49,171.92,171.4,171.79,11187.0,156.7519,157.1449,156.6696,157.0261,11187.0
2019-06-24 13:30:00,171.83,172.01,171.6,171.84,11925.0,157.0627,157.2272,156.8524,157.0718,11925.0
2019-06-24 14:00:00,171.81,171.84,171.49,171.54,11976.0,157.0444,157.0718,156.7519,156.7976,11976.0
2019-06-24 14:30:00,171.54,171.56,170.94,171.02,25793.0,156.7976,156.8159,156.2491,156.3223,25793.0
2019-06-24 15:00:00,171.0,171.08,170.14,170.14,45785.0,156.304,156.3771,155.5179,155.5179,45785.0
2019-06-24 15:30:00,170.24,170.3,169.53,169.83,114157.0,155.6093,155.6642,154.9603,155.2345,114157.0
2019-06-25 09:30:00,169.27,169.81,168.23,169.81,47081.0,154.7227,155.2163,153.7721,155.2163,47081.0
2019-06-25 10:00:00,169.9,170.93,169.65,170.93,56494.0,155.2985,156.24,155.07,156.24,56494.0
2019-06-25 10:30:00,170.87,171.04,169.42,169.76,46945.0,156.1852,156.3406,154.8598,155.1706,46945.0
2019-06-25 11:00:00,169.83,169.89,169.45,169.7,36761.0,155.2345,155.2894,154.8872,155.1157,36761.0
2019-06-25 11:30:00,169.68,169.79,169.18,169.29,19004.0,155.0974,155.198,154.6404,154.741,19004.0
2019-06-25 12:00:00,169.29,170.05,169.25,169.94,24994.0,154.741,155.4356,154.7044,155.3351,24994.0
2019-06-25 12:30:00,170.05,170.09,169.56,169.69,29375.0,155.4356,155.4722,154.9877,155.1066,29375.0
2019-06-25 13:00:00,169.72,170.1,169.47,169.97,20959.0,155.134,155.4813,154.9055,155.3625,20959.0
2019-06-25 13:30:00,170.01,170.26,169.38,169.38,20381.0,155.3991,155.6276,154.8232,154.8232,20381.0
2019-06-25 14:00:00,169.37,169.73,169.14,169.26,12630.0,154.8141,155.1431,154.6038,154.7135,12630.0
2019-06-25 14:30:00,169.29,169.3,168.75,169.25,18407.0,154.741,154.7501,154.2474,154.7044,18407.0
2019-06-25 15:00:00,169.28,169.66,169.15,169.37,24743.0,154.7318,155.0792,154.613,154.8141,24743.0
2019-06-25 15:30:00,169.41,169.54,168.38,168.57,122472.0,154.8506,154.9695,153.9092,154.0828,122472.0
2019-06-26 09:30:00,169.29,170.51,169.27,170.3,45422.0,154.741,155.8561,154.7227,155.6642,45422.0
2019-06-26 10:00:00,170.29,170.49,169.36,169.62,21187.0,155.655,155.8378,154.8049,155.0426,21187.0
2019-06-26 10:30:00,169.99,170.28,169.47,170.03,22459.0,155.3808,155.6459,154.9055,155.4174,22459.0
2019-06-26 11:00:00,170.08,170.62,169.64,169.88,27694.0,155.4631,155.9567,155.0609,155.2802,27694.0
2019-06-26 11:30:00,169.88,170.29,169.76,170.18,30284.0,155.2802,155.655,155.1706,155.5545,30284.0
2019-06-26 12:00:00,170.2,170.3,169.91,170.12,16658.0,155.5727,155.6642,155.3077,155.4996,16658.0
2019-06-26 12:30:00,170.16,170.53,170.13,170.41,17438.0,155.5362,155.8744,155.5088,155.7647,17438.0
2019-06-26 13:00:00,170.41,170.45,170.06,170.16,14519.0,155.7647,155.8013,155.4448,155.5362,14519.0
2019-06-26 13:30:00,170.18,170.63,170.06,170.52,19961.0,155.5545,155.9658,155.4448,155.8652,19961.0
2019-06-26 14:00:00,170.61,170.69,170.33,170.58,56009.0,155.9475,156.0206,155.6916,155.9201,56009.0
2019-06-26 14:30:00,170.64,170.9,170.44,170.52,38133.0,155.9749,156.2126,155.7921,155.8652,38133.0
2019-06-26 15:00:00,170.59,171.05,170.51,170.58,33766.0,155.9292,156.3497,155.8561,155.9201,33766.0
2019-06-26 15:30:00,170.58,170.89,170.23,170.24,95286.0,155.9201,156.2034,155.6002,155.6093,95286.0
2019-06-27 09:30:00,170.34,171.46,170.34,170.39,31037.0,155.7007,156.7245,155.7007,155.7464,31037.0
2019-06-27 10:00:00,170.43,170.44,169.12,169.22,15183.0,155.783,155.7921,154.5856,154.677,15183.0
2019-06-27 10:30:00,169.4,169.43,168.67,169.14,15809.0,154.8415,154.8689,154.1742,154.6038,15809.0
2019-06-27 11:00:00,169.13,169.13,168.54,169.01,45407.0,154.5947,154.5947,154.0554,154.485,45407.0
2019-06-27 11:30:00,168.96,169.61,168.72,168.77,26335.0,154.4393,155.0335,154.2199,154.2656,26335.0
2019-06-27 12:00:00,168.86,169.24,168.64,169.23,30999.0,154.3479,154.6953,154.1468,154.6861,30999.0
2019-06-27 12:30:00,169.23,169.37,168.96,169.3,46030.0,154.6861,154.8141,154.4393,154.7501,46030.0
2019-06-27 13:00:00,169.3,169.38,169.07,169.26,28495.0,154.7501,154.8232,154.5399,154.7135,28495.0
2019-06-27 13:30:00,169.26,169.63,169.19,169.37,31766.0,154.7135,155.0517,154.6495,154.8141,31766.0
2019-06-27 14:00:00,169.38,169.59,169.32,169.42,26782.0,154.8232,155.0152,154.7684,154.8598,26782.0
2019-06-27 14:30:00,169.45,169.61,169.14,169.14,22850.0,154.8872,155.0335,154.6038,154.6038,22850.0
2019-06-27 15:00:00,169.19,169.37,168.6,168.65,52143.0,154.6495,154.8141,154.1103,154.156,52143.0
2019-06-27 15:30:00,168.61,168.73,168.36,168.45,167019.0,154.1194,154.2291,153.8909,153.9731,167019.0
2019-06-28 09:30:00,169.42,172.06,168.52,168.92,74352.0,154.8598,157.2729,154.0371,154.4028,74352.0
2019-06-28 10:00:00,169.06,169.56,168.77,168.96,31953.0,154.5307,154.9877,154.2656,154.4393,31953.0
2019-06-28 10:30:00,169.07,169.87,168.93,169.76,27006.0,154.5399,155.2711,154.4119,155.1706,27006.0
2019-06-28 11:00:00,169.91,170.04,169.59,169.93,36195.0,155.3077,155.4265,155.0152,155.326,36195.0
2019-06-28 11:30:00,169.9,170.51,169.83,170.34,55775.0,155.2985,155.8561,155.2345,155.7007,55775.0
2019-06-28 12:00:00,170.3,170.46,169.78,169.93,51392.0,155.6642,155.8104,155.1888,155.326,51392.0
2019-06-28 12:30:00,169.95,170.77,169.77,170.72,111124.0,155.3442,156.0938,155.1797,156.0481,111124.0
2019-06-28 13:00:00,170.72,170.74,170.29,170.41,35314.0,156.0481,156.0663,155.655,155.7647,35314.0
2019-06-28 13:30:00,170.44,170.44,169.93,169.95,29790.0,155.7921,155.7921,155.326,155.3442,29790.0
2019-06-28 14:00:00,169.98,170.32,169.94,170.13,41785.0,155.3717,155.6824,155.3351,155.5088,41785.0
2019-06-28 14:30:00,170.12,170.56,169.84,169.9,60621.0,155.4996,155.9018,155.2437,155.2985,60621.0
2019-06-28 15:00:00,169.87,170.3,169.81,170.16,61401.0,155.2711,155.6642,155.2163,155.5362,61401.0
2019-06-28 15:30:00,170.15,170.53,169.99,170.01,211946.0,155.527,155.8744,155.3808,155.3991,211946.0
2019-07-01 09:30:00,172.71,172.71,170.09,170.19,66896.0,157.867,157.867,155.4722,155.5636,66896.0
2019-07-01 10:00:00,170.45,171.07,170.03,170.47,42580.0,155.8013,156.368,155.4174,155.8195,42580.0
2019-07-01 10:30:00,170.38,170.46,169.74,169.87,28919.0,155.7373,155.8104,155.1523,155.2711,28919.0
2019-07-01 11:00:00,169.89,170.07,169.21,169.43,26879.0,155.2894,155.4539,154.6678,154.8689,26879.0
2019-07-01 11:30:00,169.42,169.79,169.21,169.31,31433.0,154.8598,155.198,154.6678,154.7592,31433.0
2019-07-01 12:00:00,169.31,169.62,169.26,169.38,24148.0,154.7592,155.0426,154.7135,154.8232,24148.0
2019-07-01 12:30:00,169.33,169.49,168.86,168.97,22506.0,154.7775,154.9238,154.3479,154.4485,22506.0
2019-07-01 13:00:00,168.97,169.14,168.49,168.65,28577.0,154.4485,154.6038,154.0097,154.156,28577.0
2019-07-01 13:30:00,168.71,168.79,168.35,168.62,20659.0,154.2108,154.2839,153.8817,154.1285,20659.0
2019-07-01 14:00:00,168.58,168.64,168.26,168.34,29015.0,154.092,154.1468,153.7995,153.8726,29015.0
2019-07-01 14:30:00,168.44,168.82,168.2,168.73,25884.0,153.964,154.3113,153.7446,154.2291,25884.0
2019-07-01 15:00:00,168.72,169.57,168.72,169.41,32501.0,154.2199,154.9969,154.2199,154.8506,32501.0
2019-07-01 15:30:00,169.45,170.05,169.43,169.98,112262.0,154.8872,155.4356,154.8689,155.3717,112262.0
2019-07-02 09:30:00,169.08,169.27,167.25,167.56,46389.0,154.549,154.7227,152.8763,153.1596,46389.0
2019-07-02 10:00:00,167.47,168.1,167.35,168.0,37181.0,153.0774,153.6532,152.9677,153.5618,37181.0
2019-07-02 10:30:00,168.0,168.1,166.95,167.21,50216.0,153.5618,153.6532,152.6021,152.8397,50216.0
2019-07-02 11:00:00,167.22,167.43,167.02,167.25,37222.0,152.8489,153.0408,152.666,152.8763,37222.0
2019-07-02 11:30:00,167.25,167.33,166.59,166.96,54236.0,152.8763,152.9494,152.273,152.6112,54236.0
2019-07-02 12:00:00,166.96,167.36,166.83,166.89,22600.0,152.6112,152.9768,152.4924,152.5472,22600.0
2019-07-02 12:30:00,166.94,167.41,166.85,167.36,29172.0,152.5929,153.0225,152.5107,152.9768,29172.0
2019-07-02 13:00:00,167.39,167.46,166.4,166.6,46507.0,153.0042,153.0682,152.0993,152.2821,46507.0
2019-07-02 13:30:00,166.46,166.92,166.31,166.84,28498.0,152.1542,152.5746,152.0171,152.5015,28498.0
2019-07-02 14:00:00,166.93,166.95,166.62,166.91,24775.0,152.5838,152.6021,152.3004,152.5655,24775.0
2019-07-02 14:30:00,166.95,167.2,166.8,166.9,61334.0,152.6021,152.8306,152.4649,152.5564,61334.0
2019-07-02 15:00:00,166.9,167.55,166.87,167.24,63842.0,152.5564,153.1505,152.5289,152.8671,63842.0
2019-07-02 15:30:00,167.2,167.62,167.2,167.54,141687.0,152.8306,153.2145,152.8306,153.1414,141687.0
2019-07-03 09:30:00,168.43,168.43,166.92,167.0,30055.0,153.9549,153.9549,152.5746,152.6478,30055.0
2019-07-03 10:00:00,166.91,167.32,166.55,166.78,50406.0,152.5655,152.9403,152.2364,152.4467,50406.0
2019-07-03 10:30:00,166.77,167.11,166.6,166.93,26858.0,152.4375,152.7483,152.2821,152.5838,26858.0
2019-07-03 11:00:00,166.89,167.33,166.5,166.85,52792.0,152.5472,152.9494,152.1907,152.5107,52792.0
2019-07-03 11:30:00,166.79,167.66,166.67,167.55,49501.0,152.4558,153.251,152.3461,153.1505,49501.0
2019-07-03 12:00:00,167.61,168.09,167.49,167.95,32217.0,153.2053,153.6441,153.0956,153.5161,32217.0
2019-07-03 12:30:00,167.98,168.73,167.94,168.51,75178.0,153.5435,154.2291,153.507,154.028,75178.0
2019-07-05 09:30:00,167.35,168.0,165.96,167.07,23468.0,152.9677,153.5618,151.6971,152.7117,23468.0
2019-07-05 10:00:00,166.9,166.9,165.13,165.21,18867.0,152.5564,152.5564,150.9385,151.0116,18867.0
2019-07-05 10:30:00,165.16,165.34,164.13,165.25,70516.0,150.9659,151.1304,150.0244,151.0482,70516.0
2019-07-05 11:00:00,165.27,165.68,165.0,165.66,33255.0,151.0664,151.4412,150.8196,151.4229,33255.0
2019-07-05 11:30:00,165.68,166.16,165.52,166.11,15995.0,151.4412,151.88,151.295,151.8342,15995.0
2019-07-05 12:00:00,166.12,166.62,166.11,166.45,12092.0,151.8434,152.3004,151.8342,152.145,12092.0
2019-07-05 12:30:00,166.5,166.77,166.43,166.61,14663.0,152.1907,152.4375,152.1267,152.2913,14663.0
2019-07-05 13:00:00,166.62,167.11,166.59,167.0,21253.0,152.3004,152.7483,152.273,152.6478,21253.0
2019-07-05 13:30:00,167.06,167.35,166.75,166.81,16653.0,152.7026,152.9677,152.4192,152.4741,16653.0
2019-07-05 14:00:00,166.82,167.19,166.29,166.38,18101.0,152.4832,152.8214,151.9988,152.081,18101.0
2019-07-05 14:30:00,166.4,166.73,166.39,166.61,13595.0,152.0993,152.401,152.0902,152.2913,13595.0
2019-07-05 15:00:00,166.56,166.8,166.36,166.75,28635.0,152.2456,152.4649,152.0628,152.4192,28635.0
2019-07-05 15:30:00,166.81,166.98,166.2,166.64,111748.0,152.4741,152.6295,151.9165,152.3187,111748.0
2019-07-08 09:30:00,165.57,166.65,165.21,166.6,22747.0,151.3407,152.3278,151.0116,152.2821,22747.0
2019-07-08 10:00:00,166.57,167.81,166.54,167.2,30358.0,152.2547,153.3881,152.2273,152.8306,30358.0
2019-07-08 10:30:00,167.15,167.36,166.69,166.77,14139.0,152.7849,152.9768,152.3644,152.4375,14139.0
2019-07-08 11:00:00,166.82,167.1,166.77,166.9,16513.0,152.4832,152.7392,152.4375,152.5564,16513.0
2019-07-08 11:30:00,166.92,166.97,166.65,166.97,12692.0,152.5746,152.6203,152.3278,152.6203,12692.0
2019-07-08 12:00:00,166.88,166.97,166.3,166.39,12935.0,152.5381,152.6203,152.0079,152.0902,12935.0
2019-07-08 12:30:00,166.43,166.54,166.31,166.36,12833.0,152.1267,152.2273,152.0171,152.0628,12833.0
2019-07-08 13:00:00,166.43,166.7,166.34,166.36,9275.0,152.1267,152.3735,152.0445,152.0628,9275.0
2019-07-08 13:30:00,166.42,166.49,166.04,166.12,18153.0,152.1176,152.1816,151.7703,151.8434,18153.0
2019-07-08 14:00:00,166.09,166.23,165.73,165.95,55232.0,151.816,151.9439,151.4869,151.688,55232.0
2019-07-08 14:30:00,165.96,166.07,165.77,165.95,24428.0,151.6971,151.7977,151.5235,151.688,24428.0
2019-07-08 15:00:00,165.95,166.14,165.89,166.05,26609.0,151.688,151.8617,151.6332,151.7794,26609.0
2019-07-08 15:30:00,166.11,166.2,165.74,165.86,107740.0,151.8342,151.9165,151.496,151.6057,107740.0
2019-07-09 09:30:00,164.47,164.47,162.91,163.35,103967.0,150.3352,150.3352,148.9093,149.3114,103967.0
2019-07-09 10:00:00,163.36,163.57,162.73,163.34,78704.0,149.3206,149.5125,148.7447,149.3023,78704.0
2019-07-09 10:30:00,163.28,164.16,163.26,163.86,41994.0,149.2475,150.0518,149.2292,149.7776,41994.0
2019-07-09 11:00:00,163.83,163.87,163.33,163.46,63949.0,149.7502,149.7868,149.2932,149.412,63949.0
2019-07-09 11:30:00,163.45,163.85,163.2,163.81,77218.0,149.4029,149.7685,149.1743,149.7319,77218.0
2019-07-09 12:00:00,163.74,163.85,163.38,163.66,16326.0,149.6679,149.7685,149.3389,149.5948,16326.0
2019-07-09 12:30:00,163.7,163.81,163.45,163.54,19387.0,149.6314,149.7319,149.4029,149.4851,19387.0
2019-07-09 13:00:00,163.54,163.66,163.42,163.62,15178.0,149.4851,149.5948,149.3754,149.5582,15178.0
2019-07-09 13:30:00,163.65,163.7,163.4,163.67,15360.0,149.5857,149.6314,149.3571,149.6039,15360.0
2019-07-09 14:00:00,163.67,163.73,163.35,163.35,19714.0,149.6039,149.6588,149.3114,149.3114,19714.0
2019-07-09 14:30:00,163.42,163.59,163.26,163.45,15266.0,149.3754,149.5308,149.2292,149.4029,15266.0
2019-07-09 15:00:00,163.51,163.58,162.88,163.13,45927.0,149.4577,149.5217,148.8818,149.1104,45927.0
2019-07-09 15:30:00,163.13,163.49,162.88,163.36,200585.0,149.1104,149.4394,148.8818,149.3206,200585.0
2019-07-10 09:30:00,161.87,163.73,160.05,161.87,137927.0,147.9586,149.6588,146.2951,147.9586,137927.0
2019-07-10 10:00:00,161.82,162.07,161.27,161.37,67448.0,147.9129,148.1415,147.4102,147.5016,67448.0
2019-07-10 10:30:00,161.4,161.55,160.41,160.51,117347.0,147.529,147.6661,146.6241,146.7155,117347.0
2019-07-10 11:00:00,160.47,160.93,159.93,160.88,95872.0,146.679,147.0994,146.1854,147.0537,95872.0
2019-07-10 11:30:00,160.83,162.06,160.82,161.84,37951.0,147.008,148.1323,146.9989,147.9312,37951.0
2019-07-10 12:00:00,161.84,162.19,161.58,161.88,30657.0,147.9312,148.2511,147.6936,147.9678,30657.0
2019-07-10 12:30:00,161.99,162.3,161.81,161.87,34997.0,148.0683,148.3517,147.9038,147.9586,34997.0
2019-07-10 13:00:00,161.9,162.11,161.55,161.77,71041.0,147.9861,148.178,147.6661,147.8672,71041.0
2019-07-10 13:30:00,161.81,162.06,161.54,161.61,25743.0,147.9038,148.1323,147.657,147.721,25743.0
2019-07-10 14:00:00,161.65,162.02,161.55,161.65,60172.0,147.7575,148.0957,147.6661,147.7575,60172.0
2019-07-10 14:30:00,161.64,161.98,161.42,161.93,50314.0,147.7484,148.0592,147.5473,148.0135,50314.0
2019-07-10 15:00:00,161.91,162.19,161.81,161.94,56990.0,147.9952,148.2511,147.9038,148.0226,56990.0
2019-07-10 15:30:00,161.91,162.24,161.52,161.78,111915.0,147.9952,148.2968,147.6387,147.8764,111915.0
2019-07-11 09:30:00,161.35,162.23,160.88,161.68,72065.0,147.4833,148.2877,147.0537,147.785,72065.0
2019-07-11 10:00:00,161.65,162.27,160.98,161.02,106159.0,147.7575,148.3243,147.1451,147.1817,106159.0
2019-07-11 10:30:00,161.04,161.49,160.93,161.17,43673.0,147.2,147.6113,147.0994,147.3188,43673.0
2019-07-11 11:00:00,161.16,162.24,161.06,161.91,84856.0,147.3097,148.2968,147.2183,147.9952,84856.0
2019-07-11 11:30:00,161.91,162.44,161.9,162.3,69758.0,147.9952,148.4797,147.9861,148.3517,69758.0
2019-07-11 12:00:00,162.34,162.84,162.23,162.44,72381.0,148.3882,148.8453,148.2877,148.4797,72381.0
2019-07-11 12:30:00,162.46,162.52,162.1,162.24,47284.0,148.4979,148.5528,148.1689,148.2968,47284.0
2019-07-11 13:00:00,162.22,162.28,161.94,161.94,44361.0,148.2786,148.3334,148.0226,148.0226,44361.0
2019-07-11 13:30:00,161.89,162.2,161.66,162.09,46243.0,147.9769,148.2603,147.7667,148.1597,46243.0
2019-07-11 14:00:00,162.08,162.6,162.05,162.55,50844.0,148.1506,148.6259,148.1232,148.5802,50844.0
2019-07-11 14:30:00,162.56,163.12,162.52,162.89,94254.0,148.5893,149.1012,148.5528,148.891,94254.0
2019-07-11 15:00:00,162.9,162.98,162.64,162.73,78106.0,148.9001,148.9732,148.6625,148.7447,78106.0
2019-07-11 15:30:00,162.73,163.8,162.6,163.38,241070.0,148.7447,149.7228,148.6259,149.3389,241070.0
2019-07-12 09:30:00,162.72,168.4,162.53,168.03,220965.0,148.7356,153.9274,148.5619,153.5892,220965.0
2019-07-12 10:00:00,168.03,168.75,167.95,168.57,100850.0,153.5892,154.2474,153.5161,154.0828,100850.0
2019-07-12 10:30:00,168.57,169.35,167.97,168.02,185902.0,154.0828,154.7958,153.5344,153.5801,185902.0
2019-07-12 11:00:00,168.0,168.27,167.15,167.93,91353.0,153.5618,153.8086,152.7849,153.4978,91353.0
2019-07-12 11:30:00,167.98,169.16,167.35,168.98,86392.0,153.5435,154.6221,152.9677,154.4576,86392.0
2019-07-12 12:00:00,168.76,169.19,168.51,169.07,54588.0,154.2565,154.6495,154.028,154.5399,54588.0
2019-07-12 12:30:00,169.03,169.35,168.97,169.31,28233.0,154.5033,154.7958,154.4485,154.7592,28233.0
2019-07-12 13:00:00,169.29,169.29,168.97,169.05,19252.0,154.741,154.741,154.4485,154.5216,19252.0
2019-07-12 13:30:00,169.0,169.19,168.96,169.0,40814.0,154.4759,154.6495,154.4393,154.4759,40814.0
2019-07-12 14:00:00,168.99,169.01,168.11,168.59,45869.0,154.4667,154.485,153.6624,154.1011,45869.0
2019-07-12 14:30:00,168.57,169.36,168.53,169.27,29336.0,154.0828,154.8049,154.0463,154.7227,29336.0
2019-07-12 15:00:00,169.3,169.3,168.83,168.98,55699.0,154.7501,154.7501,154.3205,154.4576,55699.0
2019-07-12 15:30:00,168.97,169.22,168.83,169.07,121762.0,154.4485,154.677,154.3205,154.5399,121762.0
2019-07-15 09:30:00,168.8,169.05,167.07,167.07,80255.0,154.2931,154.5216,152.7117,152.7117,80255.0
2019-07-15 10:00:00,167.1,168.09,166.85,168.09,31869.0,152.7392,153.6441,152.5107,153.6441,31869.0
2019-07-15 10:30:00,168.09,168.97,168.09,168.64,35822.0,153.6441,154.4485,153.6441,154.1468,35822.0
2019-07-15 11:00:00,168.62,169.13,168.3,169.0,30530.0,154.1285,154.5947,153.836,154.4759,30530.0
2019-07-15 11:30:00,168.99,169.3,168.78,168.87,17355.0,154.4667,154.7501,154.2748,154.357,17355.0
2019-07-15 12:00:00,168.94,168.95,168.25,168.25,29787.0,154.421,154.4302,153.7903,153.7903,29787.0
2019-07-15 12:30:00,168.22,168.31,168.07,168.28,13833.0,153.7629,153.8452,153.6258,153.8178,13833.0
2019-07-15 13:00:00,168.3,168.46,168.17,168.17,17536.0,153.836,153.9823,153.7172,153.7172,17536.0
2019-07-15 13:30:00,168.16,168.54,168.09,168.41,13258.0,153.7081,154.0554,153.6441,153.9366,13258.0
2019-07-15 14:00:00,168.42,168.71,168.33,168.52,14899.0,153.9457,154.2108,153.8635,154.0371,14899.0
2019-07-15 14:30:00,168.52,168.57,168.22,168.45,16361.0,154.0371,154.0828,153.7629,153.9731,16361.0
2019-07-15 15:00:00,168.46,168.5,167.95,168.14,56129.0,153.9823,154.0188,153.5161,153.6898,56129.0
2019-07-15 15:30:00,168.08,168.19,167.59,167.8,139650.0,153.6349,153.7355,153.1871,153.379,139650.0
2019-07-16 09:30:00,166.1,171.53,165.81,171.04,178111.0,151.8251,156.7884,151.56,156.3406,178111.0
2019-07-16 10:00:00,171.04,172.4,170.96,172.2,129925.0,156.3406,157.5837,156.2674,157.4009,129925.0
2019-07-16 10:30:00,172.21,172.21,171.1,171.35,81225.0,157.41,157.41,156.3954,156.6239,81225.0
2019-07-16 11:00:00,171.3,171.63,171.04,171.24,69964.0,156.5782,156.8799,156.3406,156.5234,69964.0
2019-07-16 11:30:00,171.23,171.68,171.16,171.28,58345.0,156.5142,156.9256,156.4502,156.5599,58345.0
2019-07-16 12:00:00,171.34,171.47,170.29,170.53,48429.0,156.6148,156.7336,155.655,155.8744,48429.0
2019-07-16 12:30:00,170.56,170.82,169.65,169.65,52772.0,155.9018,156.1395,155.07,155.07,52772.0
2019-07-16 13:00:00,169.73,170.94,169.73,170.83,45818.0,155.1431,156.2491,155.1431,156.1486,45818.0
2019-07-16 13:30:00,170.9,171.1,170.22,170.39,69158.0,156.2126,156.3954,155.591,155.7464,69158.0
2019-07-16 14:00:00,170.44,170.59,170.25,170.43,52250.0,155.7921,155.9292,155.6184,155.783,52250.0
2019-07-16 14:30:00,170.4,171.06,170.29,170.99,20716.0,155.7556,156.3588,155.655,156.2949,20716.0
2019-07-16 15:00:00,170.97,171.16,170.74,170.76,35882.0,156.2766,156.4502,156.0663,156.0846,35882.0
2019-07-16 15:30:00,170.78,171.41,170.77,171.02,115759.0,156.1029,156.6788,156.0938,156.3223,115759.0
2019-07-17 09:30:00,170.55,170.86,168.94,169.68,66690.0,155.8927,156.176,154.421,155.0974,66690.0
2019-07-17 10:00:00,169.6,170.17,169.33,169.58,31559.0,155.0243,155.5453,154.7775,155.006,31559.0
2019-07-17 10:30:00,169.53,169.68,168.91,169.36,23991.0,154.9603,155.0974,154.3936,154.8049,23991.0
2019-07-17 11:00:00,169.43,170.25,169.43,170.07,25418.0,154.8689,155.6184,154.8689,155.4539,25418.0
2019-07-17 11:30:00,170.06,170.08,169.66,169.66,16278.0,155.4448,155.4631,155.0792,155.0792,16278.0
2019-07-17 12:00:00,169.61,169.69,168.32,168.4,33247.0,155.0335,155.1066,153.8543,153.9274,33247.0
2019-07-17 12:30:00,168.37,168.48,168.22,168.31,19044.0,153.9,154.0006,153.7629,153.8452,19044.0
2019-07-17 13:00:00,168.32,168.72,168.21,168.34,14597.0,153.8543,154.2199,153.7538,153.8726,14597.0
2019-07-17 13:30:00,168.33,168.6,168.11,168.4,19777.0,153.8635,154.1103,153.6624,153.9274,19777.0
2019-07-17 14:00:00,168.35,168.38,167.85,168.14,29312.0,153.8817,153.9092,153.4247,153.6898,29312.0
2019-07-17 14:30:00,168.11,168.24,167.73,167.74,19311.0,153.6624,153.7812,153.315,153.3242,19311.0
2019-07-17 15:00:00,167.73,168.16,167.37,167.55,53481.0,153.315,153.7081,152.986,153.1505,53481.0
2019-07-17 15:30:00,167.53,167.79,167.34,167.38,186417.0,153.1322,153.3699,152.9585,152.9951,186417.0
2019-07-18 09:30:00,166.97,167.95,166.27,166.71,31799.0,152.6203,153.5161,151.9805,152.3827,31799.0
2019-07-18 10:00:00,166.87,167.17,166.38,166.83,21783.0,152.5289,152.8031,152.081,152.4924,21783.0
2019-07-18 10:30:00,166.84,167.11,166.44,166.58,28993.0,152.5015,152.7483,152.1359,152.2639,28993.0
2019-07-18 11:00:00,166.62,167.08,165.91,166.05,18522.0,152.3004,152.7209,151.6514,151.7794,18522.0
2019-07-18 11:30:00,166.09,166.12,165.47,165.73,24924.0,151.816,151.8434,151.2493,151.4869,24924.0
2019-07-18 12:00:00,165.7,166.23,165.64,165.95,12258.0,151.4595,151.9439,151.4046,151.688,12258.0
2019-07-18 12:30:00,166.13,166.48,165.99,165.99,10859.0,151.8525,152.1724,151.7246,151.7246,10859.0
2019-07-18 13:00:00,166.0,166.11,165.75,165.94,25584.0,151.7337,151.8342,151.5052,151.6789,25584.0
2019-07-18 13:30:00,165.96,166.29,165.42,165.69,25010.0,151.6971,151.9988,151.2035,151.4503,25010.0
2019-07-18 14:00:00,165.65,166.05,165.52,165.96,16902.0,151.4138,151.7794,151.295,151.6971,16902.0
2019-07-18 14:30:00,165.99,166.36,165.92,166.31,18639.0,151.7246,152.0628,151.6606,152.0171,18639.0
2019-07-18 15:00:00,166.26,166.62,165.82,166.05,21992.0,151.9714,152.3004,151.5692,151.7794,21992.0
2019-07-18 15:30:00,166.03,166.18,165.5,165.78,82082.0,151.7611,151.8982,151.2767,151.5326,82082.0
2019-07-19 09:30:00,166.72,168.05,166.01,167.43,43206.0,152.3918,153.6075,151.7428,153.0408,43206.0
2019-07-19 10:00:00,167.51,168.43,167.3,168.43,92884.0,153.1139,153.9549,152.922,153.9549,92884.0
2019-07-19 10:30:00,168.42,169.21,168.42,169.1,97204.0,153.9457,154.6678,153.9457,154.5673,97204.0
2019-07-19 11:00:00,169.19,169.71,169.11,169.48,51413.0,154.6495,155.1249,154.5764,154.9146,51413.0
2019-07-19 11:30:00,169.48,169.78,169.02,169.28,57050.0,154.9146,155.1888,154.4942,154.7318,57050.0
2019-07-19 12:00:00,169.33,170.55,169.33,170.27,64532.0,154.7775,155.8927,154.7775,155.6367,64532.0
2019-07-19 12:30:00,170.27,170.27,169.72,170.05,51112.0,155.6367,155.6367,155.134,155.4356,51112.0
2019-07-19 13:00:00,170.05,170.37,169.98,170.26,42067.0,155.4356,155.7281,155.3717,155.6276,42067.0
2019-07-19 13:30:00,170.25,170.29,170.05,170.25,43879.0,155.6184,155.655,155.4356,155.6184,43879.0
2019-07-19 14:00:00,170.3,170.35,169.93,170.02,65609.0,155.6642,155.7099,155.326,155.4082,65609.0
2019-07-19 14:30:00,170.04,170.3,169.78,169.96,36661.0,155.4265,155.6642,155.1888,155.3534,36661.0
2019-07-19 15:00:00,169.91,169.91,169.26,169.65,57858.0,155.3077,155.3077,154.7135,155.07,57858.0
2019-07-19 15:30:00,169.66,170.17,169.6,169.62,243103.0,155.0792,155.5453,155.0243,155.0426,243103.0
2019-07-22 09:30:00,169.55,171.41,169.55,170.93,38958.0,154.9786,156.6788,154.9786,156.24,38958.0
2019-07-22 10:00:00,170.74,171.06,170.37,170.77,32218.0,156.0663,156.3588,155.7281,156.0938,32218.0
2019-07-22 10:30:00,170.68,171.01,170.1,170.83,36148.0,156.0115,156.3131,155.4813,156.1486,36148.0
2019-07-22 11:00:00,170.83,170.93,170.11,170.14,32387.0,156.1486,156.24,155.4905,155.5179,32387.0
2019-07-22 11:30:00,170.14,171.1,170.0,171.03,21133.0,155.5179,156.3954,155.3899,156.3314,21133.0
2019-07-22 12:00:00,171.02,171.06,170.62,170.96,9942.0,156.3223,156.3588,155.9567,156.2674,9942.0
2019-07-22 12:30:00,170.92,171.23,170.69,171.15,16298.0,156.2309,156.5142,156.0206,156.4411,16298.0
2019-07-22 13:00:00,171.18,171.35,171.03,171.13,10975.0,156.4685,156.6239,156.3314,156.4228,10975.0
2019-07-22 13:30:00,171.16,171.3,171.04,171.08,16788.0,156.4502,156.5782,156.3406,156.3771,16788.0
2019-07-22 14:00:00,171.06,171.22,170.92,171.01,13975.0,156.3588,156.5051,156.2309,156.3131,13975.0
2019-07-22 14:30:00,170.96,171.04,170.55,170.58,15555.0,156.2674,156.3406,155.8927,155.9201,15555.0
2019-07-22 15:00:00,170.63,171.02,170.58,170.94,23798.0,155.9658,156.3223,155.9201,156.2491,23798.0
2019-07-22 15:30:00,170.87,171.07,170.22,170.28,78468.0,156.1852,156.368,155.591,155.6459,78468.0
2019-07-23 09:30:00,172.0,173.3,171.14,173.05,44274.0,157.2181,158.4063,156.432,158.1778,44274.0
2019-07-23 10:00:00,173.03,173.73,172.55,173.73,34380.0,158.1595,158.7994,157.7208,158.7994,34380.0
2019-07-23 10:30:00,173.72,174.91,173.71,174.66,58700.0,158.7902,159.878,158.7811,159.6494,58700.0
2019-07-23 11:00:00,174.66,175.14,174.04,174.67,61542.0,159.6494,160.0882,159.0827,159.6586,61542.0
2019-07-23 11:30:00,174.66,174.93,174.15,174.66,15508.0,159.6494,159.8962,159.1833,159.6494,15508.0
2019-07-23 12:00:00,174.66,175.07,174.54,174.85,24829.0,159.6494,160.0242,159.5398,159.8231,24829.0
2019-07-23 12:30:00,174.92,175.49,174.83,175.46,59121.0,159.8871,160.4081,159.8048,160.3807,59121.0
2019-07-23 13:00:00,175.42,175.46,174.85,174.86,28378.0,160.3441,160.3807,159.8231,159.8323,28378.0
2019-07-23 13:30:00,174.91,175.65,174.67,175.56,19007.0,159.878,160.5544,159.6586,160.4721,19007.0
2019-07-23 14:00:00,175.65,176.15,175.46,175.92,34209.0,160.5544,161.0114,160.3807,160.8012,34209.0
2019-07-23 14:30:00,175.89,176.32,175.79,176.29,29320.0,160.7737,161.1668,160.6823,161.1394,29320.0
2019-07-23 15:00:00,176.23,176.27,175.87,176.17,29837.0,161.0845,161.1211,160.7555,161.0297,29837.0
2019-07-23 15:30:00,176.13,176.77,176.13,176.68,125344.0,160.9931,161.5781,160.9931,161.4958,125344.0
2019-07-24 09:30:00,174.91,179.8,173.97,178.09,139801.0,159.878,164.3477,159.0187,162.7847,139801.0
2019-07-24 10:00:00,178.33,178.78,177.06,177.33,48403.0,163.004,163.4154,161.8432,162.09,48403.0
2019-07-24 10:30:00,177.45,177.6,176.68,177.4,38474.0,162.1997,162.3368,161.4958,162.154,38474.0
2019-07-24 11:00:00,177.39,177.59,177.02,177.14,14554.0,162.1448,162.3276,161.8066,161.9163,14554.0
2019-07-24 11:30:00,177.11,178.03,177.1,177.94,35695.0,161.8889,162.7298,161.8797,162.6476,35695.0
2019-07-24 12:00:00,177.99,178.45,177.78,178.21,37969.0,162.6933,163.1137,162.5013,162.8944,37969.0
2019-07-24 12:30:00,178.16,178.29,177.92,178.12,32665.0,162.8487,162.9675,162.6293,162.8121,32665.0
2019-07-24 13:00:00,178.16,178.25,177.57,177.64,25309.0,162.8487,162.9309,162.3094,162.3733,25309.0
2019-07-24 13:30:00,177.65,177.77,177.31,177.51,27600.0,162.3825,162.4922,162.0717,162.2545,27600.0
2019-07-24 14:00:00,177.52,178.18,177.5,177.98,24264.0,162.2637,162.8669,162.2454,162.6841,24264.0
2019-07-24 14:30:00,177.94,178.46,177.94,178.4,21023.0,162.6476,163.1229,162.6476,163.068,21023.0
2019-07-24 15:00:00,178.38,178.55,178.23,178.55,37597.0,163.0497,163.2051,162.9126,163.2051,37597.0
2019-07-24 15:30:00,178.54,178.64,178.12,178.25,91810.0,163.196,163.2874,162.8121,162.9309,91810.0
2019-07-25 09:30:00,178.94,179.18,175.86,176.71,54591.0,163.5616,163.781,160.7463,161.5233,54591.0
2019-07-25 10:00:00,176.6,177.4,176.55,177.37,24619.0,161.4227,162.154,161.377,162.1265,24619.0
2019-07-25 10:30:00,177.4,178.1,177.39,177.42,17305.0,162.154,162.7938,162.1448,162.1722,17305.0
2019-07-25 11:00:00,177.4,177.9,177.29,177.44,10006.0,162.154,162.611,162.0534,162.1905,10006.0
2019-07-25 11:30:00,177.17,177.25,176.88,177.16,16518.0,161.9437,162.0169,161.6787,161.9346,16518.0
2019-07-25 12:00:00,177.12,177.36,176.51,177.0,26077.0,161.898,162.1174,161.3405,161.7883,26077.0
2019-07-25 12:30:00,177.06,177.18,176.64,177.0,35666.0,161.8432,161.9529,161.4593,161.7883,35666.0
2019-07-25 13:00:00,176.97,177.18,176.75,177.1,78782.0,161.7609,161.9529,161.5598,161.8797,78782.0
2019-07-25 13:30:00,177.13,177.48,177.1,177.24,17863.0,161.9072,162.2271,161.8797,162.0077,17863.0
2019-07-25 14:00:00,177.23,177.72,177.14,177.53,12084.0,161.9986,162.4465,161.9163,162.2728,12084.0
2019-07-25 14:30:00,177.45,177.48,176.73,176.9,12584.0,162.1997,162.2271,161.5415,161.6969,12584.0
2019-07-25 15:00:00,176.77,177.24,176.74,177.18,12304.0,161.5781,162.0077,161.5507,161.9529,12304.0
2019-07-25 15:30:00,177.17,177.35,176.81,177.25,89197.0,161.9437,162.1083,161.6147,162.0169,89197.0
2019-07-26 09:30:00,176.08,176.87,174.61,176.86,78816.0,160.9474,161.6695,159.6037,161.6604,78816.0
2019-07-26 10:00:00,176.77,176.85,175.6,175.79,28460.0,161.5781,161.6512,160.5087,160.6823,28460.0
2019-07-26 10:30:00,175.81,176.11,175.35,175.89,26193.0,160.7006,160.9748,160.2801,160.7737,26193.0
2019-07-26 11:00:00,175.88,176.18,175.54,175.56,17400.0,160.7646,161.0388,160.4538,160.4721,17400.0
2019-07-26 11:30:00,175.58,175.61,174.9,175.5,21634.0,160.4904,160.5178,159.8688,160.4173,21634.0
2019-07-26 12:00:00,175.5,175.6,174.83,174.83,20647.0,160.4173,160.5087,159.8048,159.8048,20647.0
2019-07-26 12:30:00,174.91,175.06,174.64,174.72,29716.0,159.878,160.0151,159.6312,159.7043,29716.0
2019-07-26 13:00:00,174.73,174.94,174.54,174.54,18326.0,159.7134,159.9054,159.5398,159.5398,18326.0
2019-07-26 13:30:00,174.51,174.67,174.14,174.44,35656.0,159.5123,159.6586,159.1741,159.4484,35656.0
2019-07-26 14:00:00,174.39,174.8,174.37,174.73,23318.0,159.4027,159.7774,159.3844,159.7134,23318.0
2019-07-26 14:30:00,174.77,175.44,174.76,175.31,26338.0,159.75,160.3624,159.7409,160.2436,26338.0
2019-07-26 15:00:00,175.33,175.34,174.85,174.86,30658.0,160.2619,160.271,159.8231,159.8323,30658.0
2019-07-26 15:30:00,174.91,175.42,174.75,174.9,116823.0,159.878,160.3441,159.7317,159.8688,116823.0
2019-07-29 09:30:00,174.81,175.19,173.15,173.59,75770.0,159.7866,160.1339,158.2692,158.6714,75770.0
2019-07-29 10:00:00,173.57,173.57,172.8,172.8,64829.0,158.6531,158.6531,157.9493,157.9493,64829.0
2019-07-29 10:30:00,172.92,173.63,172.48,173.16,92714.0,158.059,158.708,157.6568,158.2784,92714.0
2019-07-29 11:00:00,173.2,173.65,172.83,173.45,57960.0,158.3149,158.7262,157.9767,158.5434,57960.0
2019-07-29 11:30:00,173.47,173.62,173.15,173.41,24156.0,158.5617,158.6988,158.2692,158.5069,24156.0
2019-07-29 12:00:00,173.43,173.44,172.5,172.89,52119.0,158.5252,158.5343,157.6751,158.0316,52119.0
2019-07-29 12:30:00,172.92,173.56,172.92,173.24,26045.0,158.059,158.644,158.059,158.3515,26045.0
2019-07-29 13:00:00,173.28,173.28,172.86,173.03,20789.0,158.388,158.388,158.0041,158.1595,20789.0
2019-07-29 13:30:00,173.12,173.17,172.68,172.71,40324.0,158.2418,158.2875,157.8396,157.867,40324.0
2019-07-29 14:00:00,172.76,172.8,171.94,172.17,42290.0,157.9127,157.9493,157.1632,157.3734,42290.0
2019-07-29 14:30:00,172.1,172.59,171.87,172.37,43829.0,157.3095,157.7573,157.0992,157.5563,43829.0
2019-07-29 15:00:00,172.41,172.54,172.14,172.47,39217.0,157.5928,157.7116,157.346,157.6477,39217.0
2019-07-29 15:30:00,172.53,173.07,172.33,172.79,119055.0,157.7025,158.1961,157.5197,157.9402,119055.0
2019-07-30 09:30:00,172.15,173.85,170.36,172.65,41889.0,157.3552,158.9091,155.719,157.8122,41889.0
2019-07-30 10:00:00,172.58,173.5,172.49,173.5,43156.0,157.7482,158.5891,157.6659,158.5891,43156.0
2019-07-30 10:30:00,173.5,174.36,173.4,174.14,45357.0,158.5891,159.3752,158.4977,159.1741,45357.0
2019-07-30 11:00:00,174.19,175.54,174.14,175.32,44450.0,159.2198,160.4538,159.1741,160.2527,44450.0
2019-07-30 11:30:00,175.37,175.8,174.73,174.76,48339.0,160.2984,160.6915,159.7134,159.7409,48339.0
2019-07-30 12:00:00,174.77,175.46,174.72,175.4,33242.0,159.75,160.3807,159.7043,160.3259,33242.0
2019-07-30 12:30:00,175.37,175.77,175.22,175.51,36285.0,160.2984,160.6641,160.1613,160.4264,36285.0
2019-07-30 13:00:00,175.5,175.93,175.34,175.93,29928.0,160.4173,160.8103,160.271,160.8103,29928.0
2019-07-30 13:30:00,175.93,176.19,175.81,176.13,30297.0,160.8103,161.048,160.7006,160.9931,30297.0
2019-07-30 14:00:00,176.11,176.5,175.94,176.45,43889.0,160.9748,161.3313,160.8194,161.2856,43889.0
2019-07-30 14:30:00,176.46,176.7,176.35,176.47,46635.0,161.2948,161.5141,161.1942,161.3039,46635.0
2019-07-30 15:00:00,176.43,176.43,176.14,176.31,36294.0,161.2673,161.2673,161.0023,161.1576,36294.0
2019-07-30 15:30:00,176.3,176.91,176.29,176.81,154696.0,161.1485,161.7061,161.1394,161.6147,154696.0
2019-07-31 09:30:00,176.72,176.8,174.85,176.4,82582.0,161.5324,161.6055,159.8231,161.2399,82582.0
2019-07-31 10:00:00,176.43,176.86,175.8,176.38,73819.0,161.2673,161.6604,160.6915,161.2216,73819.0
2019-07-31 10:30:00,176.35,177.02,176.24,176.84,109601.0,161.1942,161.8066,161.0937,161.6421,109601.0
2019-07-31 11:00:00,176.9,177.84,176.9,177.72,101027.0,161.6969,162.5562,161.6969,162.4465,101027.0
2019-07-31 11:30:00,177.68,179.59,177.61,178.5,119236.0,162.4099,164.1558,162.3459,163.1594,119236.0
2019-07-31 12:00:00,178.42,178.46,177.96,178.1,56007.0,163.0863,163.1229,162.6658,162.7938,56007.0
2019-07-31 12:30:00,178.15,178.16,177.57,177.57,21061.0,162.8395,162.8487,162.3094,162.3094,21061.0
2019-07-31 13:00:00,177.64,178.14,177.62,178.08,27585.0,162.3733,162.8304,162.3551,162.7755,27585.0
2019-07-31 13:30:00,178.04,178.1,177.28,177.57,21575.0,162.739,162.7938,162.0443,162.3094,21575.0
2019-07-31 14:00:00,177.58,177.63,176.93,177.22,50868.0,162.3185,162.3642,161.7244,161.9894,50868.0
2019-07-31 14:30:00,177.18,177.6,172.74,174.25,75760.0,161.9529,162.3368,157.8945,159.2747,75760.0
2019-07-31 15:00:00,174.22,177.66,174.17,177.34,123915.0,159.2473,162.3916,159.2016,162.0991,123915.0
2019-07-31 15:30:00,177.32,177.42,175.0,175.13,241543.0,162.0808,162.1722,159.9602,160.0791,241543.0
2019-08-01 09:30:00,175.0,178.78,174.3,177.67,105773.0,159.9602,163.4154,159.3204,162.4008,105773.0
2019-08-01 10:00:00,177.84,178.86,177.44,177.45,72400.0,162.5562,163.4885,162.1905,162.1997,72400.0
2019-08-01 10:30:00,177.44,178.52,177.42,178.52,68621.0,162.1905,163.1777,162.1722,163.1777,68621.0
2019-08-01 11:00:00,178.49,179.94,177.5,179.13,98158.0,163.1503,164.4757,162.2454,163.7353,98158.0
2019-08-01 11:30:00,179.06,180.49,178.0,180.2,99559.0,163.6713,164.9784,162.7024,164.7133,99559.0
2019-08-01 12:00:00,180.03,180.7,179.67,180.61,152531.0,164.5579,165.1704,164.2289,165.0881,152531.0
2019-08-01 12:30:00,180.62,181.68,180.39,181.45,48844.0,165.0972,166.0661,164.887,165.8559,48844.0
2019-08-01 13:00:00,181.36,182.08,179.64,179.75,46723.0,165.7736,166.4318,164.2015,164.302,46723.0
2019-08-01 13:30:00,179.54,180.58,173.9,175.83,135787.0,164.1101,165.0607,158.9548,160.7189,135787.0
2019-08-01 14:00:00,175.95,176.32,173.94,174.42,159244.0,160.8286,161.1668,158.9913,159.4301,159244.0
2019-08-01 14:30:00,174.59,175.22,173.24,174.4,104089.0,159.5855,160.1613,158.3515,159.4118,104089.0
2019-08-01 15:00:00,174.4,174.57,172.16,174.14,104639.0,159.4118,159.5672,157.3643,159.1741,104639.0
2019-08-01 15:30:00,174.07,174.22,172.37,172.86,221719.0,159.1102,159.2473,157.5563,158.0041,221719.0
2019-08-02 09:30:00,172.85,173.03,168.82,169.21,69310.0,157.995,158.1595,154.3113,154.6678,69310.0
2019-08-02 10:00:00,169.21,169.68,168.52,169.12,46228.0,154.6678,155.0974,154.0371,154.5856,46228.0
2019-08-02 10:30:00,169.1,169.1,167.96,167.96,64399.0,154.5673,154.5673,153.5253,153.5253,64399.0
2019-08-02 11:00:00,167.91,169.52,167.66,168.84,37133.0,153.4796,154.9512,153.251,154.3296,37133.0
2019-08-02 11:30:00,168.84,170.37,168.84,169.96,44022.0,154.3296,155.7281,154.3296,155.3534,44022.0
2019-08-02 12:00:00,169.98,171.02,169.73,170.39,54446.0,155.3717,156.3223,155.1431,155.7464,54446.0
2019-08-02 12:30:00,170.17,170.17,169.45,169.45,21200.0,155.5453,155.5453,154.8872,154.8872,21200.0
2019-08-02 13:00:00,169.44,169.56,168.87,169.25,41925.0,154.8781,154.9877,154.357,154.7044,41925.0
2019-08-02 13:30:00,169.21,169.35,168.93,169.06,23938.0,154.6678,154.7958,154.4119,154.5307,23938.0
2019-08-02 14:00:00,169.0,169.95,168.83,169.43,29252.0,154.4759,155.3442,154.3205,154.8689,29252.0
2019-08-02 14:30:00,169.37,169.76,168.73,168.99,38942.0,154.8141,155.1706,154.2291,154.4667,38942.0
2019-08-02 15:00:00,169.11,169.71,168.74,169.49,54170.0,154.5764,155.1249,154.2382,154.9238,54170.0
2019-08-02 15:30:00,169.43,170.17,168.58,169.0,142571.0,154.8689,155.5453,154.092,154.4759,142571.0
2019-08-05 09:30:00,165.03,165.91,162.44,164.19,71892.0,150.8471,151.6514,148.4797,150.0793,71892.0
2019-08-05 10:00:00,164.11,165.31,163.67,164.14,65914.0,150.0061,151.103,149.6039,150.0336,65914.0
2019-08-05 10:30:00,164.12,164.37,163.3,164.37,27247.0,150.0153,150.2438,149.2657,150.2438,27247.0
2019-08-05 11:00:00,164.37,165.58,164.17,165.38,28655.0,150.2438,151.3498,150.061,151.167,28655.0
2019-08-05 11:30:00,165.33,165.56,164.71,164.86,16253.0,151.1213,151.3315,150.5546,150.6917,16253.0
2019-08-05 12:00:00,164.63,165.18,164.06,164.18,17406.0,150.4814,150.9842,149.9604,150.0701,17406.0
2019-08-05 12:30:00,164.22,164.38,163.02,163.32,23911.0,150.1067,150.2529,149.0098,149.284,23911.0
2019-08-05 13:00:00,163.23,163.84,163.23,163.57,10817.0,149.2018,149.7593,149.2018,149.5125,10817.0
2019-08-05 13:30:00,163.44,163.9,163.31,163.55,30060.0,149.3937,149.8142,149.2749,149.4943,30060.0
2019-08-05 14:00:00,163.52,164.21,163.32,163.37,25941.0,149.4668,150.0975,149.284,149.3297,25941.0
2019-08-05 14:30:00,163.45,163.76,162.99,162.99,19747.0,149.4029,149.6862,148.9824,148.9824,19747.0
2019-08-05 15:00:00,163.03,164.08,162.21,163.58,30984.0,149.0189,149.9787,148.2694,149.5217,30984.0
2019-08-05 15:30:00,163.55,164.14,163.13,163.48,126822.0,149.4943,150.0336,149.1104,149.4303,126822.0
2019-08-06 09:30:00,165.09,166.29,164.16,164.35,44259.0,150.9019,151.9988,150.0518,150.2255,44259.0
2019-08-06 10:00:00,164.4,164.64,163.18,164.04,24565.0,150.2712,150.4906,149.1561,149.9421,24565.0
2019-08-06 10:30:00,164.11,164.88,163.62,164.16,22582.0,150.0061,150.71,149.5582,150.0518,22582.0
2019-08-06 11:00:00,164.12,164.35,163.51,164.13,20258.0,150.0153,150.2255,149.4577,150.0244,20258.0
2019-08-06 11:30:00,164.14,165.17,163.81,165.08,23149.0,150.0336,150.975,149.7319,150.8928,23149.0
2019-08-06 12:00:00,165.08,165.24,164.37,164.49,26623.0,150.8928,151.039,150.2438,150.3535,26623.0
2019-08-06 12:30:00,164.44,164.87,164.19,164.62,21843.0,150.3078,150.7008,150.0793,150.4723,21843.0
2019-08-06 13:00:00,164.74,165.58,164.73,165.33,22007.0,150.582,151.3498,150.5728,151.1213,22007.0
2019-08-06 13:30:00,165.4,165.73,165.22,165.61,16734.0,151.1853,151.4869,151.0207,151.3772,16734.0
2019-08-06 14:00:00,165.64,166.28,164.93,166.18,18513.0,151.4046,151.9896,150.7557,151.8982,18513.0
2019-08-06 14:30:00,166.22,166.4,165.64,165.64,24839.0,151.9348,152.0993,151.4046,151.4046,24839.0
2019-08-06 15:00:00,165.74,166.7,165.66,166.22,94651.0,151.496,152.3735,151.4229,151.9348,94651.0
2019-08-06 15:30:00,166.17,167.23,166.09,167.06,109762.0,151.8891,152.858,151.816,152.7026,109762.0
2019-08-07 09:30:00,163.65,164.57,162.06,162.09,40482.0,149.5857,150.4266,148.1323,148.1597,40482.0
2019-08-07 10:00:00,161.96,163.03,161.14,162.48,29824.0,148.0409,149.0189,147.2914,148.5162,29824.0
2019-08-07 10:30:00,162.64,164.07,162.45,163.96,30454.0,148.6625,149.9696,148.4888,149.869,30454.0
2019-08-07 11:00:00,163.89,164.39,163.32,163.91,21407.0,149.805,150.2621,149.284,149.8233,21407.0
2019-08-07 11:30:00,163.96,164.18,163.24,163.39,14163.0,149.869,150.0701,149.2109,149.348,14163.0
2019-08-07 12:00:00,163.4,163.6,162.77,163.21,12771.0,149.3571,149.54,148.7813,149.1835,12771.0
2019-08-07 12:30:00,163.17,163.61,163.08,163.34,20791.0,149.1469,149.5491,149.0647,149.3023,20791.0
2019-08-07 13:00:00,163.34,163.59,162.98,163.35,18097.0,149.3023,149.5308,148.9732,149.3114,18097.0
2019-08-07 13:30:00,163.44,164.2,163.43,163.74,16283.0,149.3937,150.0884,149.3846,149.6679,16283.0
2019-08-07 14:00:00,163.69,164.55,163.55,163.84,20318.0,149.6222,150.4083,149.4943,149.7593,20318.0
2019-08-07 14:30:00,163.89,164.29,163.76,164.12,25642.0,149.805,150.1707,149.6862,150.0153,25642.0
2019-08-07 15:00:00,164.24,164.67,163.73,164.67,26838.0,150.125,150.518,149.6588,150.518,26838.0
2019-08-07 15:30:00,164.68,165.33,164.23,164.65,86590.0,150.5271,151.1213,150.1158,150.4997,86590.0
2019-08-08 09:30:00,165.98,166.74,165.82,166.42,29445.0,151.7154,152.4101,151.5692,152.1176,29445.0
2019-08-08 10:00:00,166.4,166.42,165.75,165.82,62935.0,152.0993,152.1176,151.5052,151.5692,62935.0
2019-08-08 10:30:00,166.06,166.24,165.87,166.17,35055.0,151.7885,151.9531,151.6149,151.8891,35055.0
2019-08-08 11:00:00,166.12,167.17,165.86,166.98,67769.0,151.8434,152.8031,151.6057,152.6295,67769.0
2019-08-08 11:30:00,166.99,167.36,166.81,167.21,16058.0,152.6386,152.9768,152.4741,152.8397,16058.0
2019-08-08 12:00:00,167.25,167.58,167.07,167.46,9516.0,152.8763,153.1779,152.7117,153.0682,9516.0
2019-08-08 12:30:00,167.48,167.66,167.11,167.64,24760.0,153.0865,153.251,152.7483,153.2328,24760.0
2019-08-08 13:00:00,167.68,167.89,167.05,167.05,17271.0,153.2693,153.4613,152.6935,152.6935,17271.0
2019-08-08 13:30:00,167.08,167.73,167.08,167.58,13273.0,152.7209,153.315,152.7209,153.1779,13273.0
2019-08-08 14:00:00,167.54,167.56,167.13,167.32,23879.0,153.1414,153.1596,152.7666,152.9403,23879.0
2019-08-08 14:30:00,167.35,167.84,167.17,167.77,13691.0,152.9677,153.4156,152.8031,153.3516,13691.0
2019-08-08 15:00:00,167.72,167.79,167.19,167.37,23138.0,153.3059,153.3699,152.8214,152.986,23138.0
2019-08-08 15:30:00,167.37,167.64,167.15,167.46,59933.0,152.986,153.2328,152.7849,153.0682,59933.0
2019-08-09 09:30:00,166.26,166.32,165.22,165.81,27362.0,151.9714,152.0262,151.0207,151.56,27362.0
2019-08-09 10:00:00,165.72,165.75,164.45,164.5,25326.0,151.4778,151.5052,150.3169,150.3626,25326.0
2019-08-09 10:30:00,164.35,164.89,163.85,164.4,9368.0,150.2255,150.7191,149.7685,150.2712,9368.0
2019-08-09 11:00:00,164.39,164.73,163.88,163.95,13709.0,150.2621,150.5728,149.7959,149.8599,13709.0
2019-08-09 11:30:00,163.91,164.26,163.65,163.84,16682.0,149.8233,150.1432,149.5857,149.7593,16682.0
2019-08-09 12:00:00,163.98,164.21,163.39,163.52,19658.0,149.8873,150.0975,149.348,149.4668,19658.0
2019-08-09 12:30:00,163.37,164.98,163.3,164.12,15113.0,149.3297,150.8014,149.2657,150.0153,15113.0
2019-08-09 13:00:00,164.19,165.06,164.11,164.9,35473.0,150.0793,150.8745,150.0061,150.7282,35473.0
2019-08-09 13:30:00,164.97,165.27,164.88,165.1,12720.0,150.7922,151.0664,150.71,150.911,12720.0
2019-08-09 14:00:00,165.08,165.6,164.94,165.37,10840.0,150.8928,151.3681,150.7648,151.1578,10840.0
2019-08-09 14:30:00,165.44,165.61,164.87,165.07,8690.0,151.2218,151.3772,150.7008,150.8836,8690.0
2019-08-09 15:00:00,165.06,166.03,165.0,165.52,15406.0,150.8745,151.7611,150.8196,151.295,15406.0
2019-08-09 15:30:00,165.43,165.73,164.35,164.5,54556.0,151.2127,151.4869,150.2255,150.3626,54556.0
2019-08-12 09:30:00,163.52,163.7,161.8,161.8,32088.0,149.4668,149.6314,147.8947,147.8947,32088.0
2019-08-12 10:00:00,161.96,162.94,161.74,162.74,23688.0,148.0409,148.9367,147.8398,148.7539,23688.0
2019-08-12 10:30:00,162.79,163.1,162.57,162.93,16194.0,148.7996,149.0829,148.5985,148.9275,16194.0
2019-08-12 11:00:00,162.8,162.98,162.1,162.45,19663.0,148.8087,148.9732,148.1689,148.4888,19663.0
2019-08-12 11:30:00,162.57,162.83,161.94,162.8,15575.0,148.5985,148.8361,148.0226,148.8087,15575.0
2019-08-12 12:00:00,162.76,162.77,162.19,162.66,12612.0,148.7722,148.7813,148.2511,148.6807,12612.0
2019-08-12 12:30:00,162.77,163.07,162.51,162.7,15671.0,148.7813,149.0555,148.5436,148.7173,15671.0
2019-08-12 13:00:00,162.65,162.79,162.33,162.39,8800.0,148.6716,148.7996,148.3791,148.434,8800.0
2019-08-12 13:30:00,162.34,162.52,161.81,161.98,11378.0,148.3882,148.5528,147.9038,148.0592,11378.0
2019-08-12 14:00:00,161.9,162.34,161.8,162.02,12733.0,147.9861,148.3882,147.8947,148.0957,12733.0
2019-08-12 14:30:00,162.06,162.1,161.25,161.48,34704.0,148.1323,148.1689,147.3919,147.6022,34704.0
2019-08-12 15:00:00,161.64,162.04,161.63,161.81,25016.0,147.7484,148.114,147.7393,147.9038,25016.0
2019-08-12 15:30:00,161.83,161.83,161.16,161.5,44658.0,147.9221,147.9221,147.3097,147.6204,44658.0
2019-08-13 09:30:00,160.98,165.23,160.42,165.14,64700.0,147.1451,151.0299,146.6333,150.9476,64700.0
2019-08-13 10:00:00,165.1,166.9,164.64,166.67,76427.0,150.911,152.5564,150.4906,152.3461,76427.0
2019-08-13 10:30:00,166.69,167.06,166.1,166.33,26562.0,152.3644,152.7026,151.8251,152.0353,26562.0
2019-08-13 11:00:00,166.31,166.65,165.53,165.98,32987.0,152.0171,152.3278,151.3041,151.7154,32987.0
2019-08-13 11:30:00,165.97,166.79,165.68,166.79,25318.0,151.7063,152.4558,151.4412,152.4558,25318.0
2019-08-13 12:00:00,166.8,166.88,166.52,166.57,16949.0,152.4649,152.5381,152.209,152.2547,16949.0
2019-08-13 12:30:00,166.52,166.77,166.34,166.44,26849.0,152.209,152.4375,152.0445,152.1359,26849.0
2019-08-13 13:00:00,166.5,166.7,165.7,166.03,25487.0,152.1907,152.3735,151.4595,151.7611,25487.0
2019-08-13 13:30:00,166.05,166.18,165.51,165.64,17533.0,151.7794,151.8982,151.2858,151.4046,17533.0
2019-08-13 14:00:00,165.68,165.71,165.45,165.71,14129.0,151.4412,151.4686,151.231,151.4686,14129.0
2019-08-13 14:30:00,165.69,166.01,165.63,165.77,21095.0,151.4503,151.7428,151.3955,151.5235,21095.0
2019-08-13 15:00:00,165.7,165.8,165.44,165.54,14892.0,151.4595,151.5509,151.2218,151.3132,14892.0
2019-08-13 15:30:00,165.52,165.84,165.23,165.59,100591.0,151.295,151.5875,151.0299,151.3589,100591.0
2019-08-14 09:30:00,162.03,162.23,161.05,161.59,29631.0,148.1049,148.2877,147.2091,147.7027,29631.0
2019-08-14 10:00:00,161.47,161.74,160.49,161.24,21015.0,147.593,147.8398,146.6972,147.3828,21015.0
2019-08-14 10:30:00,161.29,161.38,159.55,159.55,39550.0,147.4285,147.5108,145.838,145.838,39550.0
2019-08-14 11:00:00,159.51,160.66,159.2,160.5,61831.0,145.8015,146.8526,145.5181,146.7064,61831.0
2019-08-14 11:30:00,160.52,160.85,159.48,159.69,61901.0,146.7247,147.0263,145.774,145.966,61901.0
2019-08-14 12:00:00,159.72,160.34,159.47,159.86,25991.0,145.9934,146.5601,145.7649,146.1214,25991.0
2019-08-14 12:30:00,159.96,160.21,159.2,159.26,18165.0,146.2128,146.4413,145.5181,145.5729,18165.0
2019-08-14 13:00:00,159.28,160.5,159.19,160.07,17630.0,145.5912,146.7064,145.509,146.3133,17630.0
2019-08-14 13:30:00,160.06,160.41,159.72,159.89,11996.0,146.3042,146.6241,145.9934,146.1488,11996.0
2019-08-14 14:00:00,159.83,159.91,159.25,159.25,15518.0,146.094,146.1671,145.5638,145.5638,15518.0
2019-08-14 14:30:00,159.3,159.3,158.5,158.84,24956.0,145.6095,145.6095,144.8783,145.189,24956.0
2019-08-14 15:00:00,158.89,159.77,158.52,159.34,28115.0,145.2347,146.0391,144.8965,145.6461,28115.0
2019-08-14 15:30:00,159.25,159.44,158.6,158.88,106419.0,145.5638,145.7375,144.9697,145.2256,106419.0
2019-08-15 09:30:00,158.93,158.93,157.4,158.45,54324.0,145.2713,145.2713,143.8728,144.8326,54324.0
2019-08-15 10:00:00,158.5,159.16,157.43,158.42,37921.0,144.8783,145.4815,143.9002,144.8051,37921.0
2019-08-15 10:30:00,158.17,158.93,157.95,158.39,32807.0,144.5766,145.2713,144.3755,144.7777,32807.0
2019-08-15 11:00:00,158.29,158.83,158.0,158.8,39462.0,144.6863,145.1799,144.4212,145.1525,39462.0
2019-08-15 11:30:00,158.95,159.0,158.3,158.66,21730.0,145.2896,145.3353,144.6955,145.0245,21730.0
2019-08-15 12:00:00,158.6,158.85,158.28,158.28,9614.0,144.9697,145.1982,144.6772,144.6772,9614.0
2019-08-15 12:30:00,158.16,158.37,157.81,157.9,14045.0,144.5675,144.7594,144.2476,144.3298,14045.0
2019-08-15 13:00:00,157.89,158.11,157.59,157.68,10235.0,144.3207,144.5218,144.0465,144.1287,10235.0
2019-08-15 13:30:00,157.61,157.73,156.02,156.25,42353.0,144.0648,144.1744,142.6114,142.8216,42353.0
2019-08-15 14:00:00,156.22,157.39,156.04,157.04,30523.0,142.7942,143.8637,142.6297,143.5437,30523.0
2019-08-15 14:30:00,157.04,157.18,156.47,157.09,34509.0,143.5437,143.6717,143.0227,143.5894,34509.0
2019-08-15 15:00:00,157.15,157.89,157.15,157.45,29064.0,143.6443,144.3207,143.6443,143.9185,29064.0
2019-08-15 15:30:00,157.39,157.98,157.25,157.54,115825.0,143.8637,144.403,143.7357,144.0008,115825.0
2019-08-16 09:30:00,158.48,159.76,158.25,158.93,51866.0,144.86,146.03,144.6497,145.2713,51866.0
2019-08-16 10:00:00,158.93,160.03,158.65,159.63,29820.0,145.2713,146.2768,145.0154,145.9111,29820.0
2019-08-16 10:30:00,159.77,161.12,159.6,161.04,22730.0,146.0391,147.2731,145.8837,147.2,22730.0
2019-08-16 11:00:00,160.97,161.34,160.76,161.22,20770.0,147.136,147.4742,146.944,147.3645,20770.0
2019-08-16 11:30:00,161.18,161.59,160.9,161.5,37392.0,147.3279,147.7027,147.072,147.6204,37392.0
2019-08-16 12:00:00,161.44,161.44,160.72,160.81,30231.0,147.5656,147.5656,146.9075,146.9897,30231.0
2019-08-16 12:30:00,160.87,161.12,160.75,160.91,23212.0,147.0446,147.2731,146.9349,147.0811,23212.0
2019-08-16 13:00:00,160.98,161.68,160.93,161.68,19354.0,147.1451,147.785,147.0994,147.785,19354.0
2019-08-16 13:30:00,161.6,161.79,161.44,161.67,14848.0,147.7118,147.8855,147.5656,147.7758,14848.0
2019-08-16 14:00:00,161.66,161.99,161.6,161.63,27060.0,147.7667,148.0683,147.7118,147.7393,27060.0
2019-08-16 14:30:00,161.59,161.68,161.36,161.56,13668.0,147.7027,147.785,147.4925,147.6753,13668.0
2019-08-16 15:00:00,161.53,161.88,161.52,161.88,26446.0,147.6479,147.9678,147.6387,147.9678,26446.0
2019-08-16 15:30:00,161.78,162.32,161.65,161.85,111442.0,147.8764,148.37,147.7575,147.9404,111442.0
2019-08-19 09:30:00,165.09,165.17,163.53,164.11,69397.0,150.9019,150.975,149.476,150.0061,69397.0
2019-08-19 10:00:00,164.16,164.36,163.51,164.22,24869.0,150.0518,150.2346,149.4577,150.1067,24869.0
2019-08-19 10:30:00,164.17,164.35,163.92,164.28,16988.0,150.061,150.2255,149.8325,150.1615,16988.0
2019-08-19 11:00:00,164.35,164.93,164.35,164.47,20424.0,150.2255,150.7557,150.2255,150.3352,20424.0
2019-08-19 11:30:00,164.51,164.75,164.33,164.63,17176.0,150.3718,150.5911,150.2072,150.4814,17176.0
2019-08-19 12:00:00,164.58,164.71,164.38,164.51,12448.0,150.4357,150.5546,150.2529,150.3718,12448.0
2019-08-19 12:30:00,164.51,164.73,164.3,164.59,12116.0,150.3718,150.5728,150.1798,150.4449,12116.0
2019-08-19 13:00:00,164.58,165.05,164.49,164.77,13151.0,150.4357,150.8653,150.3535,150.6094,13151.0
2019-08-19 13:30:00,164.81,164.84,164.65,164.73,14021.0,150.646,150.6734,150.4997,150.5728,14021.0
2019-08-19 14:00:00,164.71,164.93,164.64,164.92,18002.0,150.5546,150.7557,150.4906,150.7465,18002.0
2019-08-19 14:30:00,164.92,165.23,164.77,165.16,18748.0,150.7465,151.0299,150.6094,150.9659,18748.0
2019-08-19 15:00:00,165.15,165.26,164.91,165.15,19850.0,150.9568,151.0573,150.7374,150.9568,19850.0
2019-08-19 15:30:00,165.07,165.66,165.07,165.34,65735.0,150.8836,151.4229,150.8836,151.1304,65735.0
2019-08-20 09:30:00,164.61,165.01,162.7,163.98,25156.0,150.4632,150.8288,148.7173,149.8873,25156.0
2019-08-20 10:00:00,163.97,164.57,163.92,164.49,10549.0,149.8782,150.4266,149.8325,150.3535,10549.0
2019-08-20 10:30:00,164.29,164.87,163.95,164.87,11374.0,150.1707,150.7008,149.8599,150.7008,11374.0
2019-08-20 11:00:00,164.81,164.97,164.34,164.45,15819.0,150.646,150.7922,150.2164,150.3169,15819.0
2019-08-20 11:30:00,164.42,164.47,164.0,164.26,7866.0,150.2895,150.3352,149.9056,150.1432,7866.0
2019-08-20 12:00:00,164.35,164.4,164.18,164.35,5262.0,150.2255,150.2712,150.0701,150.2255,5262.0
2019-08-20 12:30:00,164.28,164.32,164.05,164.22,9548.0,150.1615,150.1981,149.9513,150.1067,9548.0
2019-08-20 13:00:00,164.21,164.35,163.78,163.93,18492.0,150.0975,150.2255,149.7045,149.8416,18492.0
2019-08-20 13:30:00,163.87,163.88,163.51,163.72,15651.0,149.7868,149.7959,149.4577,149.6496,15651.0
2019-08-20 14:00:00,163.76,163.83,163.47,163.6,22761.0,149.6862,149.7502,149.4211,149.54,22761.0
2019-08-20 14:30:00,163.51,164.0,163.51,163.89,16150.0,149.4577,149.9056,149.4577,149.805,16150.0
2019-08-20 15:00:00,163.72,164.02,163.61,164.0,14947.0,149.6496,149.9239,149.5491,149.9056,14947.0
2019-08-20 15:30:00,163.98,164.13,163.39,163.48,84536.0,149.8873,150.0244,149.348,149.4303,84536.0
2019-08-21 09:30:00,165.47,165.98,164.98,164.99,38441.0,151.2493,151.7154,150.8014,150.8105,38441.0
2019-08-21 10:00:00,165.05,165.17,164.38,164.64,19966.0,150.8653,150.975,150.2529,150.4906,19966.0
2019-08-21 10:30:00,164.58,165.0,163.84,163.98,85499.0,150.4357,150.8196,149.7593,149.8873,85499.0
2019-08-21 11:00:00,164.03,164.46,163.85,164.12,21944.0,149.933,150.3261,149.7685,150.0153,21944.0
2019-08-21 11:30:00,164.16,164.81,164.08,164.43,55308.0,150.0518,150.646,149.9787,150.2986,55308.0
2019-08-21 12:00:00,164.48,164.64,164.22,164.22,10598.0,150.3443,150.4906,150.1067,150.1067,10598.0
2019-08-21 12:30:00,164.22,164.35,164.12,164.27,10916.0,150.1067,150.2255,150.0153,150.1524,10916.0
2019-08-21 13:00:00,164.25,164.44,163.82,163.96,15054.0,150.1341,150.3078,149.7411,149.869,15054.0
2019-08-21 13:30:00,164.01,164.05,163.76,163.76,16721.0,149.9147,149.9513,149.6862,149.6862,16721.0
2019-08-21 14:00:00,163.75,164.15,163.51,163.71,15542.0,149.6771,150.0427,149.4577,149.6405,15542.0
2019-08-21 14:30:00,163.72,163.74,163.36,163.53,12340.0,149.6496,149.6679,149.3206,149.476,12340.0
2019-08-21 15:00:00,163.51,164.0,163.49,163.9,16809.0,149.4577,149.9056,149.4394,149.8142,16809.0
2019-08-21 15:30:00,163.91,164.62,163.89,164.15,63136.0,149.8233,150.4723,149.805,150.0427,63136.0
2019-08-22 09:30:00,164.97,165.26,164.09,164.54,15150.0,150.7922,151.0573,149.9878,150.3992,15150.0
2019-08-22 10:00:00,164.56,165.04,163.66,164.29,32278.0,150.4175,150.8562,149.5948,150.1707,32278.0
2019-08-22 10:30:00,164.22,164.22,163.13,163.14,32568.0,150.1067,150.1067,149.1104,149.1195,32568.0
2019-08-22 11:00:00,163.33,164.15,163.1,163.5,18889.0,149.2932,150.0427,149.0829,149.4486,18889.0
2019-08-22 11:30:00,163.63,163.98,163.29,163.51,20104.0,149.5674,149.8873,149.2566,149.4577,20104.0
2019-08-22 12:00:00,163.5,164.44,163.5,164.44,18673.0,149.4486,150.3078,149.4486,150.3078,18673.0
2019-08-22 12:30:00,164.43,164.81,164.42,164.49,21633.0,150.2986,150.646,150.2895,150.3535,21633.0
2019-08-22 13:00:00,164.53,164.8,164.45,164.63,17241.0,150.39,150.6368,150.3169,150.4814,17241.0
2019-08-22 13:30:00,164.64,164.89,164.63,164.78,12988.0,150.4906,150.7191,150.4814,150.6185,12988.0
2019-08-22 14:00:00,164.82,164.9,164.39,164.51,21040.0,150.6551,150.7282,150.2621,150.3718,21040.0
2019-08-22 14:30:00,164.5,164.74,164.43,164.66,15288.0,150.3626,150.582,150.2986,150.5089,15288.0
2019-08-22 15:00:00,164.67,164.67,164.16,164.38,24142.0,150.518,150.518,150.0518,150.2529,24142.0
2019-08-22 15:30:00,164.38,164.75,164.27,164.41,78827.0,150.2529,150.5911,150.1524,150.2803,78827.0
2019-08-23 09:30:00,162.94,163.86,161.58,162.75,35300.0,148.9367,149.7776,147.6936,148.763,35300.0
2019-08-23 10:00:00,162.62,163.97,162.38,163.34,35768.0,148.6442,149.8782,148.4248,149.3023,35768.0
2019-08-23 10:30:00,163.4,164.52,163.29,163.84,17028.0,149.3571,150.3809,149.2566,149.7593,17028.0
2019-08-23 11:00:00,163.83,163.96,160.25,160.83,33979.0,149.7502,149.869,146.4779,147.008,33979.0
2019-08-23 11:30:00,160.92,160.94,158.96,159.01,30326.0,147.0903,147.1086,145.2987,145.3444,30326.0
2019-08-23 12:00:00,159.01,160.57,158.73,160.0,38042.0,145.3444,146.7704,145.0885,146.2494,38042.0
2019-08-23 12:30:00,159.94,160.3,159.46,159.62,7043.0,146.1945,146.5236,145.7558,145.902,7043.0
2019-08-23 13:00:00,159.55,159.84,158.99,159.08,11120.0,145.838,146.1031,145.3262,145.4084,11120.0
2019-08-23 13:30:00,159.11,159.78,159.07,159.49,21920.0,145.4358,146.0483,145.3993,145.7832,21920.0
2019-08-23 14:00:00,159.5,159.5,158.69,158.73,32861.0,145.7923,145.7923,145.0519,145.0885,32861.0
2019-08-23 14:30:00,158.79,158.97,158.19,158.68,23418.0,145.1433,145.3079,144.5949,145.0428,23418.0
2019-08-23 15:00:00,158.68,158.98,158.24,158.27,36184.0,145.0428,145.317,144.6406,144.668,36184.0
2019-08-23 15:30:00,158.24,158.46,157.0,158.09,134738.0,144.6406,144.8417,143.5072,144.5035,134738.0
2019-08-26 09:30:00,159.87,160.48,157.59,158.25,38675.0,146.1305,146.6881,144.0465,144.6497,38675.0
2019-08-26 10:00:00,158.27,158.43,156.97,157.28,35306.0,144.668,144.8143,143.4798,143.7631,35306.0
2019-08-26 10:30:00,157.35,158.04,157.22,157.87,17826.0,143.8271,144.4578,143.7083,144.3024,17826.0
2019-08-26 11:00:00,157.76,158.62,157.74,158.43,30361.0,144.2019,144.9879,144.1836,144.8143,30361.0
2019-08-26 11:30:00,158.46,158.64,157.88,158.18,27530.0,144.8417,145.0062,144.3115,144.5858,27530.0
2019-08-26 12:00:00,158.15,159.05,157.99,158.83,22700.0,144.5583,145.381,144.4121,145.1799,22700.0
2019-08-26 12:30:00,158.89,159.16,158.78,159.12,17676.0,145.2347,145.4815,145.1342,145.445,17676.0
2019-08-26 13:00:00,159.09,159.2,158.65,158.69,21052.0,145.4176,145.5181,145.0154,145.0519,21052.0
2019-08-26 13:30:00,158.61,158.79,158.32,158.55,13396.0,144.9788,145.1433,144.7137,144.924,13396.0
2019-08-26 14:00:00,158.51,158.51,158.08,158.21,24990.0,144.8874,144.8874,144.4944,144.6132,24990.0
2019-08-26 14:30:00,158.21,158.49,157.59,157.77,23027.0,144.6132,144.8691,144.0465,144.211,23027.0
2019-08-26 15:00:00,158.01,158.03,157.18,157.59,44882.0,144.4304,144.4487,143.6717,144.0465,44882.0
2019-08-26 15:30:00,157.62,158.57,157.59,158.55,87779.0,144.0739,144.9422,144.0465,144.924,87779.0
2019-08-27 09:30:00,158.63,158.79,157.84,158.19,17950.0,145.8055,145.9526,145.0794,145.4011,17950.0
2019-08-27 10:00:00,158.38,159.08,158.11,158.91,22212.0,145.5758,146.2192,145.3276,146.0629,22212.0
2019-08-27 10:30:00,158.91,159.0,157.42,157.43,55769.0,146.0629,146.1456,144.6934,144.7026,55769.0
2019-08-27 11:00:00,157.5,158.67,157.5,157.8,46250.0,144.7669,145.8423,144.7669,145.0426,46250.0
2019-08-27 11:30:00,157.8,158.35,157.8,158.09,8368.0,145.0426,145.5482,145.0426,145.3092,8368.0
2019-08-27 12:00:00,158.01,158.25,157.65,158.23,12652.0,145.2357,145.4563,144.9048,145.4379,12652.0
2019-08-27 12:30:00,158.1,158.22,157.56,157.66,13328.0,145.3184,145.4287,144.822,144.914,13328.0
2019-08-27 13:00:00,157.63,158.08,157.44,158.02,9934.0,144.8864,145.3,144.7117,145.2449,9934.0
2019-08-27 13:30:00,157.98,158.59,157.89,158.25,16186.0,145.2081,145.7688,145.1254,145.4563,16186.0
2019-08-27 14:00:00,158.25,158.48,157.82,157.84,9312.0,145.4563,145.6677,145.061,145.0794,9312.0
2019-08-27 14:30:00,157.85,158.25,157.59,158.21,17200.0,145.0886,145.4563,144.8496,145.4195,17200.0
2019-08-27 15:00:00,158.29,158.62,157.85,158.1,18778.0,145.493,145.7963,145.0886,145.3184,18778.0
2019-08-27 15:30:00,158.09,158.31,157.72,157.72,58828.0,145.3092,145.5114,144.9691,144.9691,58828.0
2019-08-28 09:30:00,157.25,158.54,156.54,158.46,14635.0,144.5371,145.7228,143.8845,145.6493,14635.0
2019-08-28 10:00:00,158.48,159.04,157.5,157.75,22080.0,145.6677,146.1824,144.7669,144.9967,22080.0
2019-08-28 10:30:00,157.85,159.44,157.85,159.16,16611.0,145.0886,146.5501,145.0886,146.2927,16611.0
2019-08-28 11:00:00,159.16,159.73,159.0,159.73,13367.0,146.2927,146.8166,146.1456,146.8166,13367.0
2019-08-28 11:30:00,159.65,159.77,159.37,159.45,10862.0,146.7431,146.8534,146.4857,146.5592,10862.0
2019-08-28 12:00:00,159.53,159.73,159.32,159.32,8502.0,146.6328,146.8166,146.4398,146.4398,8502.0
2019-08-28 12:30:00,159.4,159.87,159.14,159.87,12522.0,146.5133,146.9453,146.2743,146.9453,12522.0
2019-08-28 13:00:00,159.79,159.79,159.15,159.43,16302.0,146.8718,146.8718,146.2835,146.5409,16302.0
2019-08-28 13:30:00,159.43,159.62,159.34,159.38,14929.0,146.5409,146.7155,146.4581,146.4949,14929.0
2019-08-28 14:00:00,159.38,159.42,159.16,159.34,9458.0,146.4949,146.5317,146.2927,146.4581,9458.0
2019-08-28 14:30:00,159.34,159.72,159.28,159.65,18168.0,146.4581,146.8074,146.403,146.7431,18168.0
2019-08-28 15:00:00,159.63,159.69,159.14,159.14,18027.0,146.7247,146.7798,146.2743,146.2743,18027.0
2019-08-28 15:30:00,159.12,159.35,159.01,159.28,51655.0,146.2559,146.4673,146.1548,146.403,51655.0
2019-08-29 09:30:00,161.61,163.1,161.35,163.06,35601.0,148.5446,149.9142,148.3056,149.8774,35601.0
2019-08-29 10:00:00,163.06,163.18,162.53,162.99,28879.0,149.8774,149.9877,149.3902,149.8131,28879.0
2019-08-29 10:30:00,163.02,163.11,161.97,162.86,19960.0,149.8406,149.9234,148.8755,149.6936,19960.0
2019-08-29 11:00:00,162.86,163.0,162.64,162.93,18012.0,149.6936,149.8222,149.4914,149.7579,18012.0
2019-08-29 11:30:00,162.92,164.15,162.92,164.14,33343.0,149.7487,150.8793,149.7487,150.8701,33343.0
2019-08-29 12:00:00,164.08,164.2,163.65,163.76,8849.0,150.8149,150.9252,150.4197,150.5208,8849.0
2019-08-29 12:30:00,163.78,163.96,163.68,163.77,18162.0,150.5392,150.7046,150.4473,150.53,18162.0
2019-08-29 13:00:00,163.82,163.86,163.61,163.63,10824.0,150.576,150.6127,150.3829,150.4013,10824.0
2019-08-29 13:30:00,163.59,163.94,163.5,163.66,11437.0,150.3645,150.6863,150.2818,150.4289,11437.0
2019-08-29 14:00:00,163.73,164.16,163.69,164.11,23395.0,150.4932,150.8885,150.4565,150.8425,23395.0
2019-08-29 14:30:00,164.1,164.22,163.68,163.79,26685.0,150.8333,150.9436,150.4473,150.5484,26685.0
2019-08-29 15:00:00,163.79,163.94,163.6,163.62,16075.0,150.5484,150.6863,150.3737,150.3921,16075.0
2019-08-29 15:30:00,163.67,164.28,163.67,164.15,76747.0,150.4381,150.9988,150.4381,150.8793,76747.0
2019-08-30 09:30:00,165.62,166.97,165.27,166.76,55666.0,152.2304,153.4713,151.9087,153.2783,55666.0
2019-08-30 10:00:00,166.75,167.39,166.63,166.81,33852.0,153.2691,153.8573,153.1588,153.3242,33852.0
2019-08-30 10:30:00,166.77,167.19,166.45,166.57,43523.0,153.2875,153.6735,152.9933,153.1036,43523.0
2019-08-30 11:00:00,166.61,166.78,165.43,165.83,39491.0,153.1404,153.2967,152.0558,152.4235,39491.0
2019-08-30 11:30:00,165.82,166.48,165.78,166.41,21399.0,152.4143,153.0209,152.3775,152.9566,21399.0
2019-08-30 12:00:00,166.42,166.48,166.08,166.37,15279.0,152.9658,153.0209,152.6532,152.9198,15279.0
2019-08-30 12:30:00,166.29,166.94,166.22,166.87,42087.0,152.8463,153.4437,152.7819,153.3794,42087.0
2019-08-30 13:00:00,166.91,167.0,166.3,166.43,52167.0,153.4161,153.4989,152.8555,152.9749,52167.0
2019-08-30 13:30:00,166.39,166.46,166.15,166.16,15234.0,152.9382,153.0025,152.7176,152.7268,15234.0
2019-08-30 14:00:00,166.21,166.44,166.14,166.43,12683.0,152.7727,152.9841,152.7084,152.9749,12683.0
2019-08-30 14:30:00,166.42,166.42,165.63,165.8,18177.0,152.9658,152.9658,152.2396,152.3959,18177.0
2019-08-30 15:00:00,165.8,165.98,165.36,165.82,29458.0,152.3959,152.5613,151.9915,152.4143,29458.0
2019-08-30 15:30:00,165.86,166.23,165.5,165.71,59646.0,152.451,152.7911,152.1201,152.3132,59646.0
2019-09-03 09:30:00,163.84,163.88,162.15,163.43,27605.0,150.5943,150.6311,149.041,150.2175,27605.0
2019-09-03 10:00:00,163.52,163.52,159.4,159.8,101911.0,150.3002,150.3002,146.5133,146.881,101911.0
2019-09-03 10:30:00,159.75,160.45,159.12,159.88,46499.0,146.835,147.4784,146.2559,146.9545,46499.0
2019-09-03 11:00:00,159.81,160.21,159.1,159.88,33400.0,146.8901,147.2578,146.2375,146.9545,33400.0
2019-09-03 11:30:00,159.99,160.81,159.59,160.27,23372.0,147.0556,147.8093,146.6879,147.313,23372.0
2019-09-03 12:00:00,160.22,160.65,160.18,160.2,14818.0,147.267,147.6622,147.2302,147.2486,14818.0
2019-09-03 12:30:00,160.1,160.11,159.26,159.35,15463.0,147.1567,147.1659,146.3846,146.4673,15463.0
2019-09-03 13:00:00,159.35,159.53,159.07,159.5,16302.0,146.4673,146.6328,146.21,146.6052,16302.0
2019-09-03 13:30:00,159.6,159.6,158.96,159.51,16218.0,146.6971,146.6971,146.1089,146.6144,16218.0
2019-09-03 14:00:00,159.46,159.76,159.44,159.57,16377.0,146.5684,146.8442,146.5501,146.6695,16377.0
2019-09-03 14:30:00,159.56,160.31,159.44,160.3,36344.0,146.6604,147.3497,146.5501,147.3405,36344.0
2019-09-03 15:00:00,160.2,160.76,160.1,160.63,25513.0,147.2486,147.7633,147.1567,147.6438,25513.0
2019-09-03 15:30:00,160.67,161.17,160.5,160.98,126791.0,147.6806,148.1402,147.5244,147.9656,126791.0
2019-09-04 09:30:00,162.6,164.08,162.6,163.25,32560.0,149.4546,150.8149,149.4546,150.052,32560.0
2019-09-04 10:00:00,163.33,163.62,162.64,162.65,17915.0,150.1256,150.3921,149.4914,149.5005,17915.0
2019-09-04 10:30:00,162.75,163.77,162.64,163.65,22180.0,149.5925,150.53,149.4914,150.4197,22180.0
2019-09-04 11:00:00,163.75,163.83,163.17,163.55,25806.0,150.5116,150.5851,149.9785,150.3278,25806.0
2019-09-04 11:30:00,163.63,163.99,163.09,163.24,25696.0,150.4013,150.7322,149.905,150.0428,25696.0
2019-09-04 12:00:00,163.21,163.57,163.05,163.16,18714.0,150.0153,150.3462,149.8682,149.9693,18714.0
2019-09-04 12:30:00,163.2,163.52,163.16,163.25,19628.0,150.0061,150.3002,149.9693,150.052,19628.0
2019-09-04 13:00:00,163.29,163.3,162.92,163.11,30900.0,150.0888,150.098,149.7487,149.9234,30900.0
2019-09-04 13:30:00,163.13,163.19,162.35,162.58,24249.0,149.9417,149.9969,149.2248,149.4362,24249.0
2019-09-04 14:00:00,162.59,163.2,162.56,163.09,12489.0,149.4454,150.0061,149.4178,149.905,12489.0
2019-09-04 14:30:00,163.09,163.62,163.0,163.31,13813.0,149.905,150.3921,149.8222,150.1072,13813.0
2019-09-04 15:00:00,163.32,163.72,163.31,163.46,33598.0,150.1164,150.484,150.1072,150.2451,33598.0
2019-09-04 15:30:00,163.53,163.75,163.08,163.28,88159.0,150.3094,150.5116,149.8958,150.0796,88159.0
2019-09-05 09:30:00,165.35,169.41,165.35,168.99,51857.0,151.9823,155.714,151.9823,155.328,51857.0
2019-09-05 10:00:00,169.39,170.76,169.17,170.57,65287.0,155.6956,156.9549,155.4934,156.7802,65287.0
2019-09-05 10:30:00,170.39,171.25,170.38,170.74,56509.0,156.6148,157.4053,156.6056,156.9365,56509.0
2019-09-05 11:00:00,170.8,171.34,170.53,170.94,51974.0,156.9917,157.488,156.7435,157.1203,51974.0
2019-09-05 11:30:00,170.87,171.03,170.13,170.39,29703.0,157.056,157.2031,156.3758,156.6148,29703.0
2019-09-05 12:00:00,170.4,170.77,170.2,170.23,25037.0,156.624,156.9641,156.4402,156.4677,25037.0
2019-09-05 12:30:00,170.24,170.63,169.8,170.47,24922.0,156.4769,156.8354,156.0725,156.6883,24922.0
2019-09-05 13:00:00,170.45,170.58,170.13,170.53,11988.0,156.6699,156.7894,156.3758,156.7435,11988.0
2019-09-05 13:30:00,170.45,171.12,170.35,171.09,17817.0,156.6699,157.2858,156.578,157.2582,17817.0
2019-09-05 14:00:00,171.04,171.24,170.72,171.03,20822.0,157.2123,157.3961,156.9181,157.2031,20822.0
2019-09-05 14:30:00,170.99,171.32,170.81,171.25,19569.0,157.1663,157.4696,157.0008,157.4053,19569.0
2019-09-05 15:00:00,171.3,171.82,171.16,171.82,33106.0,157.4512,157.9292,157.3225,157.9292,33106.0
2019-09-05 15:30:00,171.81,171.97,171.52,171.64,122685.0,157.92,158.0671,157.6534,157.7637,122685.0
2019-09-06 09:30:00,172.5,173.05,170.54,172.28,46523.0,158.5542,159.0598,156.7527,158.352,46523.0
2019-09-06 10:00:00,172.28,172.64,171.77,172.64,23612.0,158.352,158.6829,157.8832,158.6829,23612.0
2019-09-06 10:30:00,172.67,173.08,172.46,172.92,28638.0,158.7105,159.0873,158.5175,158.9403,28638.0
2019-09-06 11:00:00,172.89,173.54,172.73,173.22,42738.0,158.9127,159.5101,158.7656,159.216,42738.0
2019-09-06 11:30:00,173.22,173.77,173.08,173.77,50331.0,159.216,159.7215,159.0873,159.7215,50331.0
2019-09-06 12:00:00,173.78,173.98,173.67,173.8,36898.0,159.7307,159.9146,159.6296,159.7491,36898.0
2019-09-06 12:30:00,173.74,173.93,173.35,173.84,43109.0,159.694,159.8686,159.3355,159.7859,43109.0
2019-09-06 13:00:00,173.84,174.14,173.79,174.03,34531.0,159.7859,160.0616,159.7399,159.9605,34531.0
2019-09-06 13:30:00,174.08,174.17,173.67,173.84,29134.0,160.0065,160.0892,159.6296,159.7859,29134.0
2019-09-06 14:00:00,173.81,174.06,173.54,174.05,35633.0,159.7583,159.9881,159.5101,159.9789,35633.0
2019-09-06 14:30:00,174.06,174.09,173.51,173.55,25707.0,159.9881,160.0157,159.4826,159.5193,25707.0
2019-09-06 15:00:00,173.58,173.92,173.45,173.8,31437.0,159.5469,159.8594,159.4274,159.7491,31437.0
2019-09-06 15:30:00,173.78,173.83,173.29,173.49,123221.0,159.7307,159.7767,159.2803,159.4642,123221.0
2019-09-09 09:30:00,174.23,174.95,173.22,174.94,60230.0,160.1444,160.8061,159.216,160.797,60230.0
2019-09-09 10:00:00,174.86,176.59,174.64,176.37,70092.0,160.7234,162.3136,160.5212,162.1113,70092.0
2019-09-09 10:30:00,176.37,177.01,175.83,176.84,54898.0,162.1113,162.6996,161.615,162.5433,54898.0
2019-09-09 11:00:00,176.87,176.9,175.87,176.37,48072.0,162.5709,162.5985,161.6518,162.1113,48072.0
2019-09-09 11:30:00,176.37,176.84,176.11,176.82,20797.0,162.1113,162.5433,161.8724,162.525,20797.0
2019-09-09 12:00:00,176.84,177.13,176.32,176.38,19748.0,162.5433,162.8099,162.0654,162.1205,19748.0
2019-09-09 12:30:00,176.3,176.35,175.73,176.11,17947.0,162.047,162.093,161.5231,161.8724,17947.0
2019-09-09 13:00:00,176.1,176.19,175.83,175.89,10305.0,161.8632,161.9459,161.615,161.6702,10305.0
2019-09-09 13:30:00,175.95,176.22,175.69,176.22,18007.0,161.7253,161.9735,161.4863,161.9735,18007.0
2019-09-09 14:00:00,176.22,176.47,176.07,176.44,19209.0,161.9735,162.2033,161.8356,162.1757,19209.0
2019-09-09 14:30:00,176.46,176.95,176.41,176.57,20687.0,162.1941,162.6445,162.1481,162.2952,20687.0
2019-09-09 15:00:00,176.59,177.19,176.53,176.57,38998.0,162.3136,162.8651,162.2584,162.2952,38998.0
2019-09-09 15:30:00,176.6,177.72,176.45,177.47,113617.0,162.3228,163.3522,162.1849,163.1224,113617.0
2019-09-10 09:30:00,177.62,179.2,175.82,178.55,144070.0,163.2603,164.7126,161.6058,164.1151,144070.0
2019-09-10 10:00:00,178.62,178.89,177.28,177.72,52909.0,164.1794,164.4276,162.9478,163.3522,52909.0
2019-09-10 10:30:00,177.72,177.74,177.14,177.53,65689.0,163.3522,163.3706,162.8191,163.1776,65689.0
2019-09-10 11:00:00,177.54,178.9,177.54,178.57,46667.0,163.1868,164.4368,163.1868,164.1335,46667.0
2019-09-10 11:30:00,178.61,179.0,177.98,178.69,23282.0,164.1703,164.5287,163.5912,164.2438,23282.0
2019-09-10 12:00:00,178.69,178.97,177.95,178.81,23319.0,164.2438,164.5011,163.5636,164.3541,23319.0
2019-09-10 12:30:00,178.92,179.62,178.91,179.42,26874.0,164.4552,165.0986,164.446,164.9148,26874.0
2019-09-10 13:00:00,179.51,179.98,179.33,179.87,27868.0,164.9975,165.4295,164.832,165.3284,27868.0
2019-09-10 13:30:00,179.87,180.2,179.79,180.15,29740.0,165.3284,165.6317,165.2549,165.5858,29740.0
2019-09-10 14:00:00,180.15,180.46,179.73,180.41,23731.0,165.5858,165.8707,165.1997,165.8247,23731.0
2019-09-10 14:30:00,180.49,180.86,180.38,180.77,31514.0,165.8983,166.2384,165.7972,166.1556,31514.0
2019-09-10 15:00:00,180.82,181.47,180.82,181.02,56536.0,166.2016,166.799,166.2016,166.3854,56536.0
2019-09-10 15:30:00,180.95,181.29,180.45,181.29,154466.0,166.3211,166.6336,165.8615,166.6336,154466.0
2019-09-11 09:30:00,181.44,181.8,178.72,180.76,42575.0,166.7715,167.1024,164.2714,166.1464,42575.0
2019-09-11 10:00:00,180.59,181.57,180.45,180.71,31232.0,165.9902,166.891,165.8615,166.1005,31232.0
2019-09-11 10:30:00,180.8,182.0,180.55,181.94,25636.0,166.1832,167.2862,165.9534,167.231,25636.0
2019-09-11 11:00:00,181.89,182.38,180.0,180.23,90159.0,167.1851,167.6355,165.4479,165.6593,90159.0
2019-09-11 11:30:00,180.23,181.03,180.22,180.78,32472.0,165.6593,166.3946,165.6501,166.1648,32472.0
2019-09-11 12:00:00,180.85,181.38,180.81,181.38,35967.0,166.2292,166.7163,166.1924,166.7163,35967.0
2019-09-11 12:30:00,181.3,182.2,181.22,182.1,39380.0,166.6428,167.47,166.5692,167.3781,39380.0
2019-09-11 13:00:00,182.14,182.76,182.0,182.62,20938.0,167.4149,167.9847,167.2862,167.8561,20938.0
2019-09-11 13:30:00,182.57,183.65,182.57,183.55,58186.0,167.8101,168.8028,167.8101,168.7109,58186.0
2019-09-11 14:00:00,183.55,183.84,183.17,183.83,41218.0,168.7109,168.9774,168.3616,168.9682,41218.0
2019-09-11 14:30:00,183.77,184.28,183.35,183.64,55447.0,168.9131,169.3819,168.527,168.7936,55447.0
2019-09-11 15:00:00,183.66,183.82,183.44,183.59,54372.0,168.812,168.9591,168.6098,168.7476,54372.0
2019-09-11 15:30:00,183.6,184.5,183.47,184.5,202052.0,168.7568,169.5841,168.6373,169.5841,202052.0
2019-09-12 09:30:00,184.62,184.62,181.72,182.93,51235.0,169.6944,169.6944,167.0288,168.141,51235.0
2019-09-12 10:00:00,182.76,184.65,182.2,183.64,101275.0,167.9847,169.7219,167.47,168.7936,101275.0
2019-09-12 10:30:00,183.66,183.66,180.29,180.3,76783.0,168.812,168.812,165.7144,165.7236,76783.0
2019-09-12 11:00:00,180.21,182.16,179.78,182.05,37197.0,165.6409,167.4333,165.2457,167.3321,37197.0
2019-09-12 11:30:00,181.97,183.06,181.8,182.78,48028.0,167.2586,168.2605,167.1024,168.0031,48028.0
2019-09-12 12:00:00,182.73,183.03,182.44,183.03,18325.0,167.9572,168.2329,167.6906,168.2329,18325.0
2019-09-12 12:30:00,183.03,183.67,183.03,183.31,26908.0,168.2329,168.8212,168.2329,168.4903,26908.0
2019-09-12 13:00:00,183.38,183.63,182.7,182.78,19764.0,168.5546,168.7844,167.9296,168.0031,19764.0
2019-09-12 13:30:00,182.77,183.17,182.51,182.51,20955.0,167.9939,168.3616,167.755,167.755,20955.0
2019-09-12 14:00:00,182.61,182.79,182.39,182.51,17045.0,167.8469,168.0123,167.6447,167.755,17045.0
2019-09-12 14:30:00,182.49,182.93,182.48,182.67,22466.0,167.7366,168.141,167.7274,167.902,22466.0
2019-09-12 15:00:00,182.62,182.66,181.92,181.99,40764.0,167.8561,167.8928,167.2127,167.277,40764.0
2019-09-12 15:30:00,181.94,182.2,181.49,181.67,111055.0,167.231,167.47,166.8174,166.9829,111055.0
2019-09-13 09:30:00,183.42,183.76,181.26,181.38,72031.0,168.5914,168.9039,166.606,166.7163,72031.0
2019-09-13 10:00:00,181.63,182.68,180.83,182.43,58570.0,166.9461,167.9112,166.2108,167.6814,58570.0
2019-09-13 10:30:00,182.43,182.68,181.99,182.48,44515.0,167.6814,167.9112,167.277,167.7274,44515.0
2019-09-13 11:00:00,182.53,182.78,182.28,182.64,40710.0,167.7733,168.0031,167.5436,167.8744,40710.0
2019-09-13 11:30:00,182.7,183.16,182.65,183.09,23291.0,167.9296,168.3524,167.8836,168.2881,23291.0
2019-09-13 12:00:00,183.05,183.92,182.91,183.88,31914.0,168.2513,169.051,168.1226,169.0142,31914.0
2019-09-13 12:30:00,183.97,184.42,183.23,183.61,33279.0,169.0969,169.5105,168.4167,168.766,33279.0
2019-09-13 13:00:00,183.66,184.11,183.66,184.03,22007.0,168.812,169.2256,168.812,169.1521,22007.0
2019-09-13 13:30:00,183.95,184.04,183.17,183.17,14432.0,169.0785,169.1613,168.3616,168.3616,14432.0
2019-09-13 14:00:00,183.28,183.31,182.85,182.94,13483.0,168.4627,168.4903,168.0675,168.1502,13483.0
2019-09-13 14:30:00,182.91,183.27,182.59,182.68,30297.0,168.1226,168.4535,167.8285,167.9112,30297.0
2019-09-13 15:00:00,182.8,182.8,182.29,182.46,18570.0,168.0215,168.0215,167.5527,167.709,18570.0
2019-09-13 15:30:00,182.45,182.74,181.93,182.2,109062.0,167.6998,167.9664,167.2218,167.47,109062.0
2019-09-16 09:30:00,180.36,181.55,179.45,180.83,54726.0,165.7788,166.8726,164.9423,166.2108,54726.0
2019-09-16 10:00:00,180.62,181.12,179.96,180.71,44506.0,166.0178,166.4773,165.4111,166.1005,44506.0
2019-09-16 10:30:00,180.75,180.83,179.84,179.95,21635.0,166.1372,166.2108,165.3008,165.4019,21635.0
2019-09-16 11:00:00,179.95,180.34,179.67,179.78,30834.0,165.4019,165.7604,165.1446,165.2457,30834.0
2019-09-16 11:30:00,179.78,179.78,178.45,178.53,48051.0,165.2457,165.2457,164.0232,164.0967,48051.0
2019-09-16 12:00:00,178.53,178.97,178.18,178.56,25332.0,164.0967,164.5011,163.775,164.1243,25332.0
2019-09-16 12:30:00,178.66,178.73,178.17,178.46,22495.0,164.2162,164.2806,163.7658,164.0324,22495.0
2019-09-16 13:00:00,178.5,179.11,178.23,178.96,38510.0,164.0691,164.6298,163.821,164.492,38510.0
2019-09-16 13:30:00,179.02,179.18,178.64,178.96,11619.0,164.5471,164.6942,164.1978,164.492,11619.0
2019-09-16 14:00:00,179.03,179.29,178.83,179.21,14634.0,164.5563,164.7953,164.3725,164.7217,14634.0
2019-09-16 14:30:00,179.16,179.19,178.62,178.84,42134.0,164.6758,164.7034,164.1794,164.3817,42134.0
2019-09-16 15:00:00,178.81,178.92,178.54,178.84,40330.0,164.3541,164.4552,164.1059,164.3817,40330.0
2019-09-16 15:30:00,178.84,179.35,178.8,179.19,97705.0,164.3817,164.8504,164.3449,164.7034,97705.0
2019-09-17 09:30:00,178.38,178.38,175.84,176.53,65620.0,163.9588,163.9588,161.6242,162.2584,65620.0
2019-09-17 10:00:00,176.64,177.44,176.4,177.11,40712.0,162.3595,163.0948,162.1389,162.7915,40712.0
2019-09-17 10:30:00,177.11,177.47,176.63,176.63,29291.0,162.7915,163.1224,162.3503,162.3503,29291.0
2019-09-17 11:00:00,176.63,177.06,176.51,176.74,60550.0,162.3503,162.7456,162.24,162.4514,60550.0
2019-09-17 11:30:00,176.74,177.23,176.51,177.11,37482.0,162.4514,162.9018,162.24,162.7915,37482.0
2019-09-17 12:00:00,177.12,177.31,176.54,176.78,20823.0,162.8007,162.9754,162.2676,162.4882,20823.0
2019-09-17 12:30:00,176.79,176.97,176.51,176.83,35058.0,162.4974,162.6628,162.24,162.5342,35058.0
2019-09-17 13:00:00,176.89,177.98,176.88,177.89,48534.0,162.5893,163.5912,162.5801,163.5085,48534.0
2019-09-17 13:30:00,177.9,178.43,177.85,178.25,24923.0,163.5177,164.0048,163.4717,163.8394,24923.0
2019-09-17 14:00:00,178.29,178.52,178.12,178.12,25604.0,163.8761,164.0875,163.7199,163.7199,25604.0
2019-09-17 14:30:00,178.15,178.48,178.05,178.41,30346.0,163.7474,164.0508,163.6555,163.9864,30346.0
2019-09-17 15:00:00,178.36,178.9,178.31,178.78,37737.0,163.9405,164.4368,163.8945,164.3265,37737.0
2019-09-17 15:30:00,178.76,179.28,178.76,179.09,108237.0,164.3081,164.7861,164.3081,164.6114,108237.0
2019-09-18 09:30:00,178.07,179.21,177.22,178.0,20510.0,163.6739,164.7217,162.8926,163.6096,20510.0
2019-09-18 10:00:00,178.06,178.06,177.36,177.85,37003.0,163.6647,163.6647,163.0213,163.4717,37003.0
2019-09-18 10:30:00,177.98,178.1,177.48,177.63,30951.0,163.5912,163.7015,163.1316,163.2695,30951.0
2019-09-18 11:00:00,177.63,177.94,176.72,176.75,25548.0,163.2695,163.5544,162.4331,162.4606,25548.0
2019-09-18 11:30:00,176.84,177.04,176.28,177.04,15822.0,162.5433,162.7272,162.0286,162.7272,15822.0
2019-09-18 12:00:00,177.06,177.07,176.74,176.88,19574.0,162.7456,162.7548,162.4514,162.5801,19574.0
2019-09-18 12:30:00,176.85,177.27,176.76,177.22,19938.0,162.5525,162.9386,162.4698,162.8926,19938.0
2019-09-18 13:00:00,177.21,177.3,176.33,176.33,27347.0,162.8834,162.9662,162.0746,162.0746,27347.0
2019-09-18 13:30:00,176.36,177.07,176.35,177.07,27103.0,162.1022,162.7548,162.093,162.7548,27103.0
2019-09-18 14:00:00,176.89,177.36,175.93,176.34,23604.0,162.5893,163.0213,161.7069,162.0838,23604.0
2019-09-18 14:30:00,176.2,177.01,176.0,176.76,15072.0,161.9551,162.6996,161.7713,162.4698,15072.0
2019-09-18 15:00:00,176.8,177.71,176.65,177.71,27632.0,162.5066,163.343,162.3687,163.343,27632.0
2019-09-18 15:30:00,177.72,179.24,177.71,179.1,124925.0,163.3522,164.7493,163.343,164.6206,124925.0
2019-09-19 09:30:00,179.43,180.48,177.85,179.21,25804.0,164.924,165.8891,163.4717,164.7217,25804.0
2019-09-19 10:00:00,179.52,179.74,178.9,179.37,25987.0,165.0067,165.2089,164.4368,164.8688,25987.0
2019-09-19 10:30:00,179.13,179.56,179.03,179.47,20604.0,164.6482,165.0435,164.5563,164.9607,20604.0
2019-09-19 11:00:00,179.47,180.21,179.46,179.83,16793.0,164.9607,165.6409,164.9515,165.2916,16793.0
2019-09-19 11:30:00,179.79,180.16,179.62,179.84,18712.0,165.2549,165.5949,165.0986,165.3008,18712.0
2019-09-19 12:00:00,179.82,180.31,179.71,179.71,14260.0,165.2824,165.7328,165.1813,165.1813,14260.0
2019-09-19 12:30:00,179.71,180.28,179.7,180.1,6439.0,165.1813,165.7052,165.1721,165.5398,6439.0
2019-09-19 13:00:00,180.13,180.37,180.06,180.21,11400.0,165.5674,165.788,165.503,165.6409,11400.0
2019-09-19 13:30:00,180.16,180.25,179.53,179.98,13579.0,165.5949,165.6777,165.0159,165.4295,13579.0
2019-09-19 14:00:00,179.97,180.12,179.67,179.67,12443.0,165.4203,165.5582,165.1446,165.1446,12443.0
2019-09-19 14:30:00,179.71,179.72,178.87,178.94,23347.0,165.1813,165.1905,164.4092,164.4736,23347.0
2019-09-19 15:00:00,178.91,179.06,178.63,178.85,34563.0,164.446,164.5839,164.1886,164.3909,34563.0
2019-09-19 15:30:00,178.78,178.78,177.72,177.78,86851.0,164.3265,164.3265,163.3522,163.4074,86851.0
2019-09-20 09:30:00,178.61,179.69,178.05,178.59,161067.0,164.1703,165.1629,163.6555,164.1519,161067.0
2019-09-20 10:00:00,178.73,179.13,177.74,178.64,40181.0,164.2806,164.6482,163.3706,164.1978,40181.0
2019-09-20 10:30:00,178.64,178.86,177.69,178.27,27917.0,164.1978,164.4,163.3246,163.8577,27917.0
2019-09-20 11:00:00,178.35,179.02,178.28,178.93,22075.0,163.9313,164.5471,163.8669,164.4644,22075.0
2019-09-20 11:30:00,178.92,179.35,178.83,179.15,32496.0,164.4552,164.8504,164.3725,164.6666,32496.0
2019-09-20 12:00:00,179.14,179.86,179.09,179.77,35549.0,164.6574,165.3192,164.6114,165.2365,35549.0
2019-09-20 12:30:00,179.77,179.8,179.03,179.19,16761.0,165.2365,165.264,164.5563,164.7034,16761.0
2019-09-20 13:00:00,179.24,179.68,177.04,178.13,28044.0,164.7493,165.1537,162.7272,163.7291,28044.0
2019-09-20 13:30:00,178.18,178.37,177.14,177.6,53347.0,163.775,163.9497,162.8191,163.2419,53347.0
2019-09-20 14:00:00,177.74,178.25,177.63,178.19,23489.0,163.3706,163.8394,163.2695,163.7842,23489.0
2019-09-20 14:30:00,178.24,178.41,177.89,177.9,31853.0,163.8302,163.9864,163.5085,163.5177,31853.0
2019-09-20 15:00:00,177.82,177.95,177.09,177.18,38589.0,163.4441,163.5636,162.7731,162.8559,38589.0
2019-09-20 15:30:00,177.21,177.84,176.9,177.04,119350.0,162.8834,163.4625,162.5985,162.7272,119350.0
2019-09-23 09:30:00,175.55,179.26,174.37,178.28,66909.0,161.3576,164.7677,160.273,163.8669,66909.0
2019-09-23 10:00:00,178.19,179.22,177.53,178.97,37422.0,163.7842,164.7309,163.1776,164.5011,37422.0
2019-09-23 10:30:00,179.05,179.36,178.94,179.18,35034.0,164.5747,164.8596,164.4736,164.6942,35034.0
2019-09-23 11:00:00,179.2,179.89,179.01,179.5,30565.0,164.7126,165.3468,164.5379,164.9883,30565.0
2019-09-23 11:30:00,179.56,180.15,179.42,180.15,38271.0,165.0435,165.5858,164.9148,165.5858,38271.0
2019-09-23 12:00:00,180.13,180.44,179.94,180.31,52855.0,165.5674,165.8523,165.3927,165.7328,52855.0
2019-09-23 12:30:00,180.32,180.68,180.3,180.49,18437.0,165.742,166.0729,165.7236,165.8983,18437.0
2019-09-23 13:00:00,180.51,180.99,180.41,180.99,26487.0,165.9166,166.3578,165.8247,166.3578,26487.0
2019-09-23 13:30:00,180.96,181.44,180.91,181.26,40602.0,166.3303,166.7715,166.2843,166.606,40602.0
2019-09-23 14:00:00,181.29,181.57,181.17,181.54,34753.0,166.6336,166.891,166.5233,166.8634,34753.0
2019-09-23 14:30:00,181.57,181.74,181.44,181.66,46820.0,166.891,167.0472,166.7715,166.9737,46820.0
2019-09-23 15:00:00,181.63,182.53,181.63,182.43,77796.0,166.9461,167.7733,166.9461,167.6814,77796.0
2019-09-23 15:30:00,182.43,182.51,180.99,181.1,227461.0,167.6814,167.755,166.3578,166.4589,227461.0
2019-09-24 09:30:00,181.47,181.79,178.97,180.94,149221.0,166.799,167.0932,164.5011,166.3119,149221.0
2019-09-24 10:00:00,180.65,180.7,178.83,178.97,62772.0,166.0453,166.0913,164.3725,164.5011,62772.0
2019-09-24 10:30:00,178.77,179.59,178.67,179.41,29904.0,164.3173,165.071,164.2254,164.9056,29904.0
2019-09-24 11:00:00,179.38,179.38,178.59,178.75,34002.0,164.878,164.878,164.1519,164.2989,34002.0
2019-09-24 11:30:00,178.8,178.87,177.98,178.38,27411.0,164.3449,164.4092,163.5912,163.9588,27411.0
2019-09-24 12:00:00,178.3,178.9,177.72,177.87,25569.0,163.8853,164.4368,163.3522,163.4901,25569.0
2019-09-24 12:30:00,177.83,177.87,176.79,176.81,16726.0,163.4533,163.4901,162.4974,162.5158,16726.0
2019-09-24 13:00:00,176.83,177.5,176.62,176.84,23437.0,162.5342,163.15,162.3411,162.5433,23437.0
2019-09-24 13:30:00,176.83,177.76,176.83,177.26,14983.0,162.5342,163.389,162.5342,162.9294,14983.0
2019-09-24 14:00:00,177.31,179.05,176.65,178.59,53284.0,162.9754,164.5747,162.3687,164.1519,53284.0
2019-09-24 14:30:00,178.58,178.67,177.56,177.69,20752.0,164.1427,164.2254,163.2051,163.3246,20752.0
2019-09-24 15:00:00,177.58,178.47,177.47,177.59,32253.0,163.2235,164.0416,163.1224,163.2327,32253.0
2019-09-24 15:30:00,177.54,177.84,177.21,177.79,100354.0,163.1868,163.4625,162.8834,163.4165,100354.0
2019-09-25 09:30:00,178.21,178.9,176.88,177.18,28786.0,163.8026,164.4368,162.5801,162.8559,28786.0
2019-09-25 10:00:00,177.19,178.02,176.84,177.74,17751.0,162.8651,163.628,162.5433,163.3706,17751.0
2019-09-25 10:30:00,177.85,178.98,177.85,178.44,31972.0,163.4717,164.5103,163.4717,164.014,31972.0
2019-09-25 11:00:00,178.58,178.97,178.16,178.23,60736.0,164.1427,164.5011,163.7566,163.821,60736.0
2019-09-25 11:30:00,178.22,178.72,177.95,178.31,45012.0,163.8118,164.2714,163.5636,163.8945,45012.0
2019-09-25 12:00:00,178.33,178.8,178.3,178.77,33889.0,163.9129,164.3449,163.8853,164.3173,33889.0
2019-09-25 12:30:00,178.71,179.08,178.71,178.96,11127.0,164.2622,164.6023,164.2622,164.492,11127.0
2019-09-25 13:00:00,179.03,179.22,178.94,179.1,10637.0,164.5563,164.7309,164.4736,164.6206,10637.0
2019-09-25 13:30:00,179.12,179.64,178.97,179.59,10417.0,164.639,165.117,164.5011,165.071,10417.0
2019-09-25 14:00:00,179.59,180.0,179.59,179.96,14663.0,165.071,165.4479,165.071,165.4111,14663.0
2019-09-25 14:30:00,179.94,180.43,179.91,180.43,24339.0,165.3927,165.8431,165.3652,165.8431,24339.0
2019-09-25 15:00:00,180.38,180.56,180.35,180.48,19128.0,165.7972,165.9626,165.7696,165.8891,19128.0
2019-09-25 15:30:00,180.52,181.04,180.44,181.0,149527.0,165.9258,166.4038,165.8523,166.367,149527.0
2019-09-26 09:30:00,180.12,181.13,179.81,180.94,59169.0,165.5582,166.4865,165.2732,166.3119,59169.0
2019-09-26 10:00:00,181.08,181.18,180.01,180.34,33402.0,166.4406,166.5325,165.4571,165.7604,33402.0
2019-09-26 10:30:00,180.42,181.22,180.23,180.91,42526.0,165.8339,166.5692,165.6593,166.2843,42526.0
2019-09-26 11:00:00,180.87,181.01,180.08,180.28,43767.0,166.2475,166.3762,165.5214,165.7052,43767.0
2019-09-26 11:30:00,180.34,180.67,180.13,180.47,15664.0,165.7604,166.0637,165.5674,165.8799,15664.0
2019-09-26 12:00:00,180.52,180.88,180.41,180.81,10163.0,165.9258,166.2567,165.8247,166.1924,10163.0
2019-09-26 12:30:00,180.81,181.31,180.69,180.89,25488.0,166.1924,166.652,166.0821,166.2659,25488.0
2019-09-26 13:00:00,180.84,180.88,179.85,179.87,26280.0,166.22,166.2567,165.31,165.3284,26280.0
2019-09-26 13:30:00,180.0,180.07,179.46,179.93,20287.0,165.4479,165.5122,164.9515,165.3835,20287.0
2019-09-26 14:00:00,179.98,180.48,179.98,180.13,15085.0,165.4295,165.8891,165.4295,165.5674,15085.0
2019-09-26 14:30:00,180.19,180.32,179.84,179.84,13162.0,165.6225,165.742,165.3008,165.3008,13162.0
2019-09-26 15:00:00,179.86,180.61,179.7,180.51,31615.0,165.3192,166.0086,165.1721,165.9166,31615.0
2019-09-26 15:30:00,180.51,180.77,179.81,180.13,86480.0,165.9166,166.1556,165.2732,165.5674,86480.0
2019-09-27 09:30:00,181.23,181.28,179.31,179.42,62571.0,166.5784,166.6244,164.8137,164.9148,62571.0
2019-09-27 10:00:00,179.53,180.37,179.23,180.03,22693.0,165.0159,165.788,164.7401,165.4755,22693.0
2019-09-27 10:30:00,180.06,180.66,180.01,180.62,39841.0,165.503,166.0545,165.4571,166.0178,39841.0
2019-09-27 11:00:00,180.6,180.8,180.37,180.66,20223.0,165.9994,166.1832,165.788,166.0545,20223.0
2019-09-27 11:30:00,180.68,180.84,178.59,179.83,24765.0,166.0729,166.22,164.1519,165.2916,24765.0
2019-09-27 12:00:00,179.72,179.8,178.89,179.37,21735.0,165.1905,165.264,164.4276,164.8688,21735.0
2019-09-27 12:30:00,179.31,179.52,178.5,178.59,15520.0,164.8137,165.0067,164.0691,164.1519,15520.0
2019-09-27 13:00:00,178.55,179.52,178.46,179.52,17843.0,164.1151,165.0067,164.0324,165.0067,17843.0
2019-09-27 13:30:00,179.52,179.61,178.81,179.3,17656.0,165.0067,165.0894,164.3541,164.8045,17656.0
2019-09-27 14:00:00,179.31,179.88,179.0,179.66,26489.0,164.8137,165.3376,164.5287,165.1354,26489.0
2019-09-27 14:30:00,179.64,179.82,179.19,179.29,31576.0,165.117,165.2824,164.7034,164.7953,31576.0
2019-09-27 15:00:00,179.31,180.42,179.24,180.29,24825.0,164.8137,165.8339,164.7493,165.7144,24825.0
2019-09-27 15:30:00,180.23,180.9,180.16,180.51,111973.0,165.6593,166.2751,165.5949,165.9166,111973.0
2019-09-30 09:30:00,181.3,181.3,179.86,180.07,37873.0,166.6428,166.6428,165.3192,165.5122,37873.0
2019-09-30 10:00:00,179.97,180.47,179.67,179.79,28153.0,165.4203,165.8799,165.1446,165.2549,28153.0
2019-09-30 10:30:00,179.73,180.44,179.67,180.17,15464.0,165.1997,165.8523,165.1446,165.6041,15464.0
2019-09-30 11:00:00,180.27,180.37,179.89,180.29,26200.0,165.6961,165.788,165.3468,165.7144,26200.0
2019-09-30 11:30:00,180.29,180.41,179.95,180.16,14972.0,165.7144,165.8247,165.4019,165.5949,14972.0
2019-09-30 12:00:00,180.19,180.71,180.14,180.61,34265.0,165.6225,166.1005,165.5766,166.0086,34265.0
2019-09-30 12:30:00,180.6,180.64,180.35,180.49,14133.0,165.9994,166.0361,165.7696,165.8983,14133.0
2019-09-30 13:00:00,180.52,180.6,180.27,180.39,20668.0,165.9258,165.9994,165.6961,165.8063,20668.0
2019-09-30 13:30:00,180.36,180.85,180.33,180.66,13347.0,165.7788,166.2292,165.7512,166.0545,13347.0
2019-09-30 14:00:00,180.7,180.82,180.49,180.59,21977.0,166.0913,166.2016,165.8983,165.9902,21977.0
2019-09-30 14:30:00,180.55,180.86,180.49,180.59,11214.0,165.9534,166.2384,165.8983,165.9902,11214.0
2019-09-30 15:00:00,180.63,180.82,180.46,180.62,15122.0,166.0269,166.2016,165.8707,166.0178,15122.0
2019-09-30 15:30:00,180.6,180.92,180.43,180.62,83622.0,165.9994,166.2935,165.8431,166.0178,83622.0
2019-10-01 09:30:00,182.28,183.61,181.8,182.77,31541.0,167.5436,168.766,167.1024,167.9939,31541.0
2019-10-01 10:00:00,182.66,182.66,179.1,179.56,107142.0,167.8928,167.8928,164.6206,165.0435,107142.0
2019-10-01 10:30:00,179.72,179.83,178.1,178.58,47558.0,165.1905,165.2916,163.7015,164.1427,47558.0
2019-10-01 11:00:00,178.54,178.79,178.15,178.69,67051.0,164.1059,164.3357,163.7474,164.2438,67051.0
2019-10-01 11:30:00,178.78,178.86,177.65,177.93,46027.0,164.3265,164.4,163.2879,163.5452,46027.0
2019-10-01 12:00:00,177.88,177.88,177.07,177.46,12907.0,163.4993,163.4993,162.7548,163.1132,12907.0
2019-10-01 12:30:00,177.46,177.66,177.0,177.0,22708.0,163.1132,163.2971,162.6904,162.6904,22708.0
2019-10-01 13:00:00,176.86,177.21,175.82,176.05,17926.0,162.5617,162.8834,161.6058,161.8172,17926.0
2019-10-01 13:30:00,176.06,176.07,175.38,175.4,11468.0,161.8264,161.8356,161.2014,161.2198,11468.0
2019-10-01 14:00:00,175.44,176.07,175.26,175.81,16125.0,161.2565,161.8356,161.0911,161.5966,16125.0
2019-10-01 14:30:00,175.84,176.88,175.83,176.48,27224.0,161.6242,162.5801,161.615,162.2125,27224.0
2019-10-01 15:00:00,176.48,176.55,175.89,176.29,19681.0,162.2125,162.2768,161.6702,162.0378,19681.0
2019-10-01 15:30:00,176.23,176.3,175.63,175.73,95387.0,161.9827,162.047,161.4312,161.5231,95387.0
2019-10-02 09:30:00,173.85,174.52,171.17,172.39,72899.0,159.7951,160.4109,157.3317,158.4531,72899.0
2019-10-02 10:00:00,172.42,173.18,171.75,172.23,75010.0,158.4807,159.1792,157.8649,158.306,75010.0
2019-10-02 10:30:00,171.98,171.98,170.44,171.47,80800.0,158.0763,158.0763,156.6608,157.6075,80800.0
2019-10-02 11:00:00,171.41,172.0,170.85,171.06,30293.0,157.5523,158.0946,157.0376,157.2306,30293.0
2019-10-02 11:30:00,171.06,171.15,170.54,170.76,33585.0,157.2306,157.3134,156.7527,156.9549,33585.0
2019-10-02 12:00:00,170.66,171.01,170.29,170.5,20755.0,156.863,157.1847,156.5229,156.7159,20755.0
2019-10-02 12:30:00,170.49,170.6,169.77,169.96,27181.0,156.7067,156.8078,156.0449,156.2196,27181.0
2019-10-02 13:00:00,169.96,170.63,169.85,170.42,22170.0,156.2196,156.8354,156.1185,156.6424,22170.0
2019-10-02 13:30:00,170.44,170.44,169.79,170.22,57226.0,156.6608,156.6608,156.0633,156.4585,57226.0
2019-10-02 14:00:00,170.22,171.62,170.14,171.5,17116.0,156.4585,157.7454,156.385,157.6351,17116.0
2019-10-02 14:30:00,171.46,171.91,171.27,171.72,25780.0,157.5983,158.0119,157.4237,157.8373,25780.0
2019-10-02 15:00:00,171.75,172.19,171.24,171.65,67301.0,157.8649,158.2693,157.3961,157.7729,67301.0
2019-10-02 15:30:00,171.65,172.18,171.03,171.32,97162.0,157.7729,158.2601,157.2031,157.4696,97162.0
2019-10-03 09:30:00,170.58,171.33,169.5,169.76,38848.0,156.7894,157.4788,155.7968,156.0357,38848.0
2019-10-03 10:00:00,169.65,169.67,167.56,169.06,68984.0,155.9346,155.953,154.0136,155.3923,68984.0
2019-10-03 10:30:00,168.92,169.78,168.58,169.73,29858.0,155.2636,156.0541,154.9511,156.0082,29858.0
2019-10-03 11:00:00,169.55,171.09,169.52,170.09,16390.0,155.8427,157.2582,155.8151,156.3391,16390.0
2019-10-03 11:30:00,170.06,170.18,168.71,169.05,41535.0,156.3115,156.4218,155.0706,155.3831,41535.0
2019-10-03 12:00:00,169.25,169.9,169.25,169.85,7915.0,155.567,156.1644,155.567,156.1185,7915.0
2019-10-03 12:30:00,169.94,170.7,169.79,170.61,12862.0,156.2012,156.8997,156.0633,156.817,12862.0
2019-10-03 13:00:00,170.65,170.75,170.22,170.66,12726.0,156.8538,156.9457,156.4585,156.863,12726.0
2019-10-03 13:30:00,170.7,172.06,170.69,171.77,44213.0,156.8997,158.1498,156.8905,157.8832,44213.0
2019-10-03 14:00:00,171.71,172.52,171.51,172.52,33427.0,157.8281,158.5726,157.6443,158.5726,33427.0
2019-10-03 14:30:00,172.46,172.49,171.93,171.94,34056.0,158.5175,158.545,158.0303,158.0395,34056.0
2019-10-03 15:00:00,171.95,171.99,171.39,171.55,22789.0,158.0487,158.0854,157.534,157.681,22789.0
2019-10-03 15:30:00,171.63,172.41,171.39,172.24,107390.0,157.7546,158.4715,157.534,158.3152,107390.0
2019-10-04 09:30:00,172.91,173.73,170.82,170.99,49902.0,158.9311,159.6848,157.01,157.1663,49902.0
2019-10-04 10:00:00,171.11,171.61,170.69,170.78,90176.0,157.2766,157.7362,156.8905,156.9733,90176.0
2019-10-04 10:30:00,170.87,171.96,170.48,171.75,34032.0,157.056,158.0579,156.6975,157.8649,34032.0
2019-10-04 11:00:00,171.65,172.24,171.55,172.08,18237.0,157.7729,158.3152,157.681,158.1682,18237.0
2019-10-04 11:30:00,172.17,173.08,172.15,173.01,22864.0,158.2509,159.0873,158.2325,159.023,22864.0
2019-10-04 12:00:00,173.06,173.53,173.01,173.28,15250.0,159.0689,159.5009,159.023,159.2712,15250.0
2019-10-04 12:30:00,173.3,173.38,172.8,172.94,19611.0,159.2895,159.3631,158.83,158.9586,19611.0
2019-10-04 13:00:00,173.0,173.36,172.8,173.24,6779.0,159.0138,159.3447,158.83,159.2344,6779.0
2019-10-04 13:30:00,173.22,173.48,173.07,173.15,13050.0,159.216,159.455,159.0781,159.1517,13050.0
2019-10-04 14:00:00,173.4,173.78,173.29,173.59,13889.0,159.3815,159.7307,159.2803,159.5561,13889.0
2019-10-04 14:30:00,173.63,173.98,173.59,173.69,21359.0,159.5929,159.9146,159.5561,159.648,21359.0
2019-10-04 15:00:00,173.73,174.01,173.46,173.92,40728.0,159.6848,159.9421,159.4366,159.8594,40728.0
2019-10-04 15:30:00,173.95,174.89,173.8,174.73,100431.0,159.887,160.751,159.7491,160.6039,100431.0
2019-10-07 09:30:00,173.34,173.57,169.91,170.98,66411.0,159.3263,159.5377,156.1736,157.1571,66411.0
2019-10-07 10:00:00,170.96,171.57,170.64,171.42,39943.0,157.1387,157.6994,156.8446,157.5615,39943.0
2019-10-07 10:30:00,171.3,171.47,170.47,171.34,40834.0,157.4512,157.6075,156.6883,157.488,40834.0
2019-10-07 11:00:00,171.28,172.1,171.19,171.88,32049.0,157.4328,158.1866,157.3501,157.9843,32049.0
2019-10-07 11:30:00,171.8,172.22,171.73,172.22,11920.0,157.9108,158.2969,157.8465,158.2969,11920.0
2019-10-07 12:00:00,172.19,172.38,171.98,172.38,64696.0,158.2693,158.4439,158.0763,158.4439,64696.0
2019-10-07 12:30:00,172.33,172.62,172.12,172.23,21127.0,158.398,158.6645,158.2049,158.306,21127.0
2019-10-07 13:00:00,172.16,172.39,171.61,171.87,10594.0,158.2417,158.4531,157.7362,157.9751,10594.0
2019-10-07 13:30:00,171.83,173.08,171.83,172.97,17486.0,157.9384,159.0873,157.9384,158.9862,17486.0
2019-10-07 14:00:00,173.01,173.01,171.51,171.58,42752.0,159.023,159.023,157.6443,157.7086,42752.0
2019-10-07 14:30:00,171.53,171.53,170.64,171.21,25993.0,157.6626,157.6626,156.8446,157.3685,25993.0
2019-10-07 15:00:00,171.19,171.6,171.01,171.39,26035.0,157.3501,157.727,157.1847,157.534,26035.0
2019-10-07 15:30:00,171.37,171.54,170.7,170.87,116603.0,157.5156,157.6718,156.8997,157.056,116603.0
2019-10-08 09:30:00,168.72,168.87,166.18,166.49,39006.0,155.0798,155.2177,152.7452,153.0301,39006.0
2019-10-08 10:00:00,166.47,167.35,166.37,166.61,28985.0,153.0117,153.8206,152.9198,153.1404,28985.0
2019-10-08 10:30:00,166.65,167.89,166.39,167.89,52075.0,153.1772,154.3169,152.9382,154.3169,52075.0
2019-10-08 11:00:00,167.83,168.15,167.58,167.61,20401.0,154.2618,154.5559,154.032,154.0595,20401.0
2019-10-08 11:30:00,167.66,167.8,167.04,167.77,23881.0,154.1055,154.2342,153.5356,154.2066,23881.0
2019-10-08 12:00:00,167.78,167.93,167.29,167.55,10755.0,154.2158,154.3537,153.7654,154.0044,10755.0
2019-10-08 12:30:00,167.67,168.62,167.51,167.96,17028.0,154.1147,154.9879,153.9676,154.3813,17028.0
2019-10-08 13:00:00,167.92,168.01,167.62,167.95,16345.0,154.3445,154.4272,154.0687,154.3721,16345.0
2019-10-08 13:30:00,167.92,168.09,167.77,167.79,11363.0,154.3445,154.5007,154.2066,154.225,11363.0
2019-10-08 14:00:00,167.83,167.92,167.49,167.53,18139.0,154.2618,154.3445,153.9493,153.986,18139.0
2019-10-08 14:30:00,167.63,168.5,167.08,167.72,39005.0,154.0779,154.8776,153.5724,154.1607,39005.0
2019-10-08 15:00:00,167.77,168.01,167.16,167.92,16776.0,154.2066,154.4272,153.6459,154.3445,16776.0
2019-10-08 15:30:00,167.74,167.9,166.55,166.61,91955.0,154.179,154.3261,153.0852,153.1404,91955.0
2019-10-09 09:30:00,168.62,168.62,166.38,166.91,30793.0,154.9879,154.9879,152.929,153.4161,30793.0
2019-10-09 10:00:00,166.97,167.57,166.84,167.4,16938.0,153.4713,154.0228,153.3518,153.8665,16938.0
2019-10-09 10:30:00,167.24,167.58,166.85,166.91,17036.0,153.7195,154.032,153.361,153.4161,17036.0
2019-10-09 11:00:00,166.94,167.25,166.52,166.93,19922.0,153.4437,153.7287,153.0577,153.4345,19922.0
2019-10-09 11:30:00,167.03,167.88,167.01,167.39,35495.0,153.5264,154.3077,153.5081,153.8573,35495.0
2019-10-09 12:00:00,167.46,167.76,167.24,167.46,46111.0,153.9217,154.1974,153.7195,153.9217,46111.0
2019-10-09 12:30:00,167.53,167.89,167.42,167.83,12664.0,153.986,154.3169,153.8849,154.2618,12664.0
2019-10-09 13:00:00,168.1,168.37,167.43,167.57,30500.0,154.5099,154.7581,153.8941,154.0228,30500.0
2019-10-09 13:30:00,167.62,167.87,167.1,167.46,76684.0,154.0687,154.2985,153.5908,153.9217,76684.0
2019-10-09 14:00:00,167.46,167.67,167.12,167.52,13740.0,153.9217,154.1147,153.6092,153.9768,13740.0
2019-10-09 14:30:00,167.51,167.95,167.5,167.81,48280.0,153.9676,154.3721,153.9584,154.2434,48280.0
2019-10-09 15:00:00,167.84,168.15,167.79,168.11,26775.0,154.271,154.5559,154.225,154.5191,26775.0
2019-10-09 15:30:00,168.12,168.64,167.63,167.84,102402.0,154.5283,155.0063,154.0779,154.271,102402.0
2019-10-10 09:30:00,167.73,170.74,167.73,170.74,49822.0,154.1698,156.9365,154.1698,156.9365,49822.0
2019-10-10 10:00:00,170.59,171.3,170.26,171.06,38623.0,156.7986,157.4512,156.4953,157.2306,38623.0
2019-10-10 10:30:00,171.03,171.55,170.52,171.55,21183.0,157.2031,157.681,156.7343,157.681,21183.0
2019-10-10 11:00:00,171.53,172.37,171.46,171.53,31440.0,157.6626,158.4347,157.5983,157.6626,31440.0
2019-10-10 11:30:00,171.39,171.65,171.04,171.15,29681.0,157.534,157.7729,157.2123,157.3134,29681.0
2019-10-10 12:00:00,171.08,171.25,170.22,170.38,18655.0,157.249,157.4053,156.4585,156.6056,18655.0
2019-10-10 12:30:00,170.35,170.52,170.13,170.46,13119.0,156.578,156.7343,156.3758,156.6791,13119.0
2019-10-10 13:00:00,170.41,170.48,170.06,170.12,9751.0,156.6332,156.6975,156.3115,156.3666,9751.0
2019-10-10 13:30:00,170.08,170.52,169.76,170.32,15427.0,156.3299,156.7343,156.0357,156.5505,15427.0
2019-10-10 14:00:00,170.27,170.56,169.36,170.0,12900.0,156.5045,156.7711,155.6681,156.2563,12900.0
2019-10-10 14:30:00,169.99,170.35,169.99,170.33,11549.0,156.2471,156.578,156.2471,156.5597,11549.0
2019-10-10 15:00:00,170.28,170.79,170.15,170.79,17108.0,156.5137,156.9825,156.3942,156.9825,17108.0
2019-10-10 15:30:00,170.78,171.21,170.36,170.73,71652.0,156.9733,157.3685,156.5872,156.9273,71652.0
2019-10-11 09:30:00,173.99,178.9,173.95,178.65,99037.0,159.9238,164.4368,159.887,164.207,99037.0
2019-10-11 10:00:00,178.7,179.77,178.52,179.58,36791.0,164.253,165.2365,164.0875,165.0618,36791.0
2019-10-11 10:30:00,179.53,179.98,179.45,179.65,33642.0,165.0159,165.4295,164.9423,165.1262,33642.0
2019-10-11 11:00:00,179.74,181.26,179.7,180.65,35657.0,165.2089,166.606,165.1721,166.0453,35657.0
2019-10-11 11:30:00,180.66,181.03,179.45,179.45,25937.0,166.0545,166.3946,164.9423,164.9423,25937.0
2019-10-11 12:00:00,179.38,179.39,178.71,179.17,19880.0,164.878,164.8872,164.2622,164.685,19880.0
2019-10-11 12:30:00,179.21,179.21,178.07,178.69,21905.0,164.7217,164.7217,163.6739,164.2438,21905.0
2019-10-11 13:00:00,178.69,179.85,178.66,179.11,27648.0,164.2438,165.31,164.2162,164.6298,27648.0
2019-10-11 13:30:00,179.25,180.67,179.25,180.67,39907.0,164.7585,166.0637,164.7585,166.0637,39907.0
2019-10-11 14:00:00,180.67,180.92,180.47,180.87,24054.0,166.0637,166.2935,165.8799,166.2475,24054.0
2019-10-11 14:30:00,180.9,182.01,180.89,181.41,62789.0,166.2751,167.2954,166.2659,166.7439,62789.0
2019-10-11 15:00:00,181.38,181.68,181.08,181.31,40349.0,166.7163,166.9921,166.4406,166.652,40349.0
2019-10-11 15:30:00,181.35,181.99,179.56,179.66,167137.0,166.6887,167.277,165.0435,165.1354,167137.0
2019-10-14 09:30:00,178.39,178.68,176.83,178.67,47118.0,163.968,164.2346,162.5342,164.2254,47118.0
2019-10-14 10:00:00,178.33,178.75,178.08,178.22,17749.0,163.9129,164.2989,163.6831,163.8118,17749.0
2019-10-14 10:30:00,178.15,178.63,177.66,178.63,22099.0,163.7474,164.1886,163.2971,164.1886,22099.0
2019-10-14 11:00:00,178.63,179.14,178.25,179.04,16138.0,164.1886,164.6574,163.8394,164.5655,16138.0
2019-10-14 11:30:00,178.94,179.5,178.91,179.23,17633.0,164.4736,164.9883,164.446,164.7401,17633.0
2019-10-14 12:00:00,179.12,179.43,178.93,178.94,20105.0,164.639,164.924,164.4644,164.4736,20105.0
2019-10-14 12:30:00,178.98,179.02,178.62,178.76,25840.0,164.5103,164.5471,164.1794,164.3081,25840.0
2019-10-14 13:00:00,178.67,178.83,178.49,178.53,7327.0,164.2254,164.3725,164.06,164.0967,7327.0
2019-10-14 13:30:00,178.45,178.71,178.2,178.71,10775.0,164.0232,164.2622,163.7934,164.2622,10775.0
2019-10-14 14:00:00,178.67,178.78,178.48,178.63,6600.0,164.2254,164.3265,164.0508,164.1886,6600.0
2019-10-14 14:30:00,178.65,178.71,178.32,178.61,22101.0,164.207,164.2622,163.9037,164.1703,22101.0
2019-10-14 15:00:00,178.59,178.65,178.29,178.57,21058.0,164.1519,164.207,163.8761,164.1335,21058.0
2019-10-14 15:30:00,178.64,178.98,178.38,178.45,86075.0,164.1978,164.5103,163.9588,164.0232,86075.0
2019-10-15 09:30:00,178.13,178.36,176.69,178.32,52048.0,163.7291,163.9405,162.4055,163.9037,52048.0
2019-10-15 10:00:00,178.4,180.27,178.3,180.16,14383.0,163.9772,165.6961,163.8853,165.5949,14383.0
2019-10-15 10:30:00,180.21,183.12,180.12,183.04,79982.0,165.6409,168.3156,165.5582,168.2421,79982.0
2019-10-15 11:00:00,183.04,183.34,181.93,182.19,45644.0,168.2421,168.5179,167.2218,167.4608,45644.0
2019-10-15 11:30:00,182.14,182.23,181.49,182.06,32019.0,167.4149,167.4976,166.8174,167.3413,32019.0
2019-10-15 12:00:00,182.15,182.23,181.95,181.98,31122.0,167.4241,167.4976,167.2402,167.2678,31122.0
2019-10-15 12:30:00,182.04,182.45,182.01,182.42,17838.0,167.323,167.6998,167.2954,167.6722,17838.0
2019-10-15 13:00:00,182.41,182.41,181.52,181.52,17250.0,167.663,167.663,166.845,166.845,17250.0
2019-10-15 13:30:00,181.63,181.88,181.5,181.65,17449.0,166.9461,167.1759,166.8266,166.9645,17449.0
2019-10-15 14:00:00,181.61,181.63,181.22,181.34,49431.0,166.9277,166.9461,166.5692,166.6795,49431.0
2019-10-15 14:30:00,181.3,181.33,180.87,180.99,32063.0,166.6428,166.6704,166.2475,166.3578,32063.0
2019-10-15 15:00:00,181.0,181.23,180.85,181.17,39580.0,166.367,166.5784,166.2292,166.5233,39580.0
2019-10-15 15:30:00,181.18,181.29,180.47,180.56,159932.0,166.5325,166.6336,165.8799,165.9626,159932.0
2019-10-16 09:30:00,180.71,182.4,179.69,181.17,42167.0,166.1005,167.6539,165.1629,166.5233,42167.0
2019-10-16 10:00:00,181.43,182.45,180.97,182.2,21868.0,166.7623,167.6998,166.3395,167.47,21868.0
2019-10-16 10:30:00,182.2,182.53,181.84,182.11,23314.0,167.47,167.7733,167.1391,167.3873,23314.0
2019-10-16 11:00:00,182.06,182.3,181.55,182.25,29530.0,167.3413,167.5619,166.8726,167.516,29530.0
2019-10-16 11:30:00,182.2,182.51,182.02,182.2,14390.0,167.47,167.755,167.3046,167.47,14390.0
2019-10-16 12:00:00,182.1,182.2,181.76,181.78,17773.0,167.3781,167.47,167.0656,167.084,17773.0
2019-10-16 12:30:00,181.86,181.92,181.33,181.35,29637.0,167.1575,167.2127,166.6704,166.6887,29637.0
2019-10-16 13:00:00,181.37,181.43,180.79,180.85,12843.0,166.7071,166.7623,166.174,166.2292,12843.0
2019-10-16 13:30:00,180.87,180.91,180.3,180.35,21632.0,166.2475,166.2843,165.7236,165.7696,21632.0
2019-10-16 14:00:00,180.39,181.01,180.31,180.95,17355.0,165.8063,166.3762,165.7328,166.3211,17355.0
2019-10-16 14:30:00,180.95,181.4,180.85,180.85,18429.0,166.3211,166.7347,166.2292,166.2292,18429.0
2019-10-16 15:00:00,180.87,180.96,180.67,180.89,17656.0,166.2475,166.3303,166.0637,166.2659,17656.0
2019-10-16 15:30:00,180.92,181.1,180.15,180.36,120019.0,166.2935,166.4589,165.5858,165.7788,120019.0
2019-10-17 09:30:00,181.81,183.28,181.42,182.95,28864.0,167.1115,168.4627,166.7531,168.1594,28864.0
2019-10-17 10:00:00,182.83,183.77,182.63,183.39,18901.0,168.0491,168.9131,167.8653,168.5638,18901.0
2019-10-17 10:30:00,183.32,183.48,182.77,183.09,56788.0,168.4995,168.6465,167.9939,168.2881,56788.0
2019-10-17 11:00:00,182.96,183.6,182.62,183.48,39913.0,168.1686,168.7568,167.8561,168.6465,39913.0
2019-10-17 11:30:00,183.46,183.46,182.63,183.24,63510.0,168.6282,168.6282,167.8653,168.4259,63510.0
2019-10-17 12:00:00,183.19,183.23,182.75,183.02,67277.0,168.38,168.4167,167.9756,168.2237,67277.0
2019-10-17 12:30:00,183.04,183.37,182.75,183.37,25887.0,168.2421,168.5454,167.9756,168.5454,25887.0
2019-10-17 13:00:00,183.34,183.38,182.9,182.91,18862.0,168.5179,168.5546,168.1134,168.1226,18862.0
2019-10-17 13:30:00,183.0,183.4,183.0,183.4,15791.0,168.2053,168.573,168.2053,168.573,15791.0
2019-10-17 14:00:00,183.43,183.45,182.96,183.04,41304.0,168.6006,168.619,168.1686,168.2421,41304.0
2019-10-17 14:30:00,183.01,183.71,182.94,183.63,33243.0,168.2145,168.8579,168.1502,168.7844,33243.0
2019-10-17 15:00:00,183.67,183.9,183.65,183.76,49646.0,168.8212,169.0326,168.8028,168.9039,49646.0
2019-10-17 15:30:00,183.77,183.87,183.18,183.34,214775.0,168.9131,169.005,168.3708,168.5179,214775.0
2019-10-18 09:30:00,182.69,183.59,182.37,182.94,84403.0,167.9204,168.7476,167.6263,168.1502,84403.0
2019-10-18 10:00:00,183.12,183.35,182.53,183.01,91045.0,168.3156,168.527,167.7733,168.2145,91045.0
2019-10-18 10:30:00,182.94,184.0,182.73,183.85,48440.0,168.1502,169.1245,167.9572,168.9866,48440.0
2019-10-18 11:00:00,183.89,184.54,183.8,183.92,66925.0,169.0234,169.6208,168.9407,169.051,66925.0
2019-10-18 11:30:00,183.99,184.36,183.62,184.09,49630.0,169.1153,169.4554,168.7752,169.2072,49630.0
2019-10-18 12:00:00,184.09,184.34,183.06,183.42,67807.0,169.2072,169.437,168.2605,168.5914,67807.0
2019-10-18 12:30:00,183.41,183.85,183.28,183.35,32702.0,168.5822,168.9866,168.4627,168.527,32702.0
2019-10-18 13:00:00,183.47,183.81,183.42,183.51,37802.0,168.6373,168.9499,168.5914,168.6741,37802.0
2019-10-18 13:30:00,183.51,184.23,183.43,184.21,30252.0,168.6741,169.3359,168.6006,169.3175,30252.0
2019-10-18 14:00:00,184.2,184.44,184.09,184.31,15823.0,169.3083,169.5289,169.2072,169.4094,15823.0
2019-10-18 14:30:00,184.33,184.4,183.98,184.38,21935.0,169.4278,169.4922,169.1061,169.4738,21935.0
2019-10-18 15:00:00,184.41,184.87,184.22,184.65,33017.0,169.5014,169.9242,169.3267,169.7219,33017.0
2019-10-18 15:30:00,184.64,185.19,184.52,184.52,195145.0,169.7128,170.2183,169.6025,169.6025,195145.0
2019-10-21 09:30:00,185.79,186.75,184.7,185.01,68738.0,170.7698,171.6522,169.7679,170.0528,68738.0
2019-10-21 10:00:00,185.01,185.25,184.03,184.03,73199.0,170.0528,170.2734,169.1521,169.1521,73199.0
2019-10-21 10:30:00,184.08,184.27,183.41,183.44,48532.0,169.198,169.3727,168.5822,168.6098,48532.0
2019-10-21 11:00:00,183.53,184.18,183.4,183.75,44513.0,168.6925,169.2899,168.573,168.8947,44513.0
2019-10-21 11:30:00,183.75,184.19,183.7,184.02,58908.0,168.8947,169.2991,168.8488,169.1429,58908.0
2019-10-21 12:00:00,183.92,184.29,183.74,184.24,40587.0,169.051,169.3911,168.8855,169.3451,40587.0
2019-10-21 12:30:00,184.19,184.29,183.94,184.1,25857.0,169.2991,169.3911,169.0693,169.2164,25857.0
2019-10-21 13:00:00,184.11,184.13,183.2,183.3,36931.0,169.2256,169.244,168.3892,168.4811,36931.0
2019-10-21 13:30:00,183.3,183.52,183.13,183.35,29615.0,168.4811,168.6833,168.3248,168.527,29615.0
2019-10-21 14:00:00,183.35,183.79,183.35,183.53,36400.0,168.527,168.9315,168.527,168.6925,36400.0
2019-10-21 14:30:00,183.56,183.8,183.3,183.32,37758.0,168.7201,168.9407,168.4811,168.4995,37758.0
2019-10-21 15:00:00,183.31,183.58,183.03,183.33,79479.0,168.4903,168.7385,168.2329,168.5087,79479.0
2019-10-21 15:30:00,183.34,183.68,183.18,183.37,118475.0,168.5179,168.8304,168.3708,168.5454,118475.0
2019-10-22 09:30:00,183.38,183.81,181.58,181.9,28789.0,168.5546,168.9499,166.9001,167.1943,28789.0
2019-10-22 10:00:00,182.0,182.59,181.69,182.44,32849.0,167.2862,167.8285,167.0013,167.6906,32849.0
2019-10-22 10:30:00,182.54,183.19,182.09,183.06,19502.0,167.7825,168.38,167.3689,168.2605,19502.0
2019-10-22 11:00:00,182.99,183.7,182.82,183.69,24509.0,168.1962,168.8488,168.0399,168.8396,24509.0
2019-10-22 11:30:00,183.62,184.16,183.45,184.0,27131.0,168.7752,169.2716,168.619,169.1245,27131.0
2019-10-22 12:00:00,184.14,185.5,184.04,185.5,35937.0,169.2532,170.5032,169.1613,170.5032,35937.0
2019-10-22 12:30:00,185.5,186.13,185.32,185.85,31950.0,170.5032,171.0823,170.3378,170.8249,31950.0
2019-10-22 13:00:00,185.86,186.18,185.65,186.18,27137.0,170.8341,171.1283,170.6411,171.1283,27137.0
2019-10-22 13:30:00,186.15,187.34,186.1,187.34,42640.0,171.1007,172.1945,171.0547,172.1945,42640.0
2019-10-22 14:00:00,187.3,188.57,187.24,188.57,83612.0,172.1577,173.325,172.1026,173.325,83612.0
2019-10-22 14:30:00,188.62,188.68,186.93,186.97,46573.0,173.371,173.4261,171.8176,171.8544,46573.0
2019-10-22 15:00:00,187.05,187.09,186.37,186.84,73379.0,171.9279,171.9647,171.3029,171.7349,73379.0
2019-10-22 15:30:00,186.79,187.04,186.16,186.82,182095.0,171.6889,171.9187,171.1099,171.7165,182095.0
2019-10-23 09:30:00,186.18,188.55,185.92,187.31,51773.0,171.1283,173.3067,170.8893,172.1669,51773.0
2019-10-23 10:00:00,187.15,187.65,186.14,186.31,40406.0,172.0198,172.4794,171.0915,171.2477,40406.0
2019-10-23 10:30:00,186.45,186.84,186.1,186.84,24520.0,171.3764,171.7349,171.0547,171.7349,24520.0
2019-10-23 11:00:00,186.78,186.78,185.28,185.52,52516.0,171.6797,171.6797,170.301,170.5216,52516.0
2019-10-23 11:30:00,185.51,187.12,185.23,187.01,18892.0,170.5124,171.9923,170.2551,171.8912,18892.0
2019-10-23 12:00:00,186.91,186.98,186.63,186.82,14505.0,171.7992,171.8636,171.5419,171.7165,14505.0
2019-10-23 12:30:00,186.93,187.31,186.81,186.81,6380.0,171.8176,172.1669,171.7073,171.7073,6380.0
2019-10-23 13:00:00,186.88,187.47,186.84,187.17,12032.0,171.7717,172.314,171.7349,172.0382,12032.0
2019-10-23 13:30:00,187.19,187.37,187.08,187.09,15764.0,172.0566,172.2221,171.9555,171.9647,15764.0
2019-10-23 14:00:00,187.03,187.24,186.88,187.13,15822.0,171.9095,172.1026,171.7717,172.0015,15822.0
2019-10-23 14:30:00,187.15,187.34,187.09,187.22,9839.0,172.0198,172.1945,171.9647,172.0842,9839.0
2019-10-23 15:00:00,187.28,187.38,186.94,187.02,27175.0,172.1393,172.2312,171.8268,171.9003,27175.0
2019-10-23 15:30:00,186.99,187.62,186.8,187.49,69022.0,171.8728,172.4518,171.6981,172.3323,69022.0
2019-10-24 09:30:00,188.06,188.51,185.49,186.05,24406.0,172.8563,173.2699,170.494,171.0088,24406.0
2019-10-24 10:00:00,186.12,186.22,183.99,184.77,19905.0,171.0731,171.165,169.1153,169.8322,19905.0
2019-10-24 10:30:00,184.81,185.46,184.68,185.1,16671.0,169.869,170.4665,169.7495,170.1356,16671.0
2019-10-24 11:00:00,185.09,185.57,184.68,185.57,24812.0,170.1264,170.5676,169.7495,170.5676,24812.0
2019-10-24 11:30:00,185.73,185.86,184.5,184.92,15770.0,170.7146,170.8341,169.5841,169.9701,15770.0
2019-10-24 12:00:00,184.96,185.26,184.01,184.58,16885.0,170.0069,170.2826,169.1337,169.6576,16885.0
2019-10-24 12:30:00,184.64,184.83,184.51,184.73,8926.0,169.7128,169.8874,169.5933,169.7955,8926.0
2019-10-24 13:00:00,184.75,185.31,184.74,185.31,10385.0,169.8139,170.3286,169.8047,170.3286,10385.0
2019-10-24 13:30:00,185.43,185.46,184.96,185.01,17796.0,170.4389,170.4665,170.0069,170.0528,17796.0
2019-10-24 14:00:00,185.01,185.52,184.93,185.52,29440.0,170.0528,170.5216,169.9793,170.5216,29440.0
2019-10-24 14:30:00,185.52,185.52,185.21,185.27,37077.0,170.5216,170.5216,170.2367,170.2918,37077.0
2019-10-24 15:00:00,185.26,186.32,185.24,186.11,43138.0,170.2826,171.2569,170.2643,171.0639,43138.0
2019-10-24 15:30:00,186.14,186.22,185.7,185.78,77928.0,171.0915,171.165,170.6871,170.7606,77928.0
2019-10-25 09:30:00,186.82,188.46,185.35,188.0,29053.0,171.7165,173.2239,170.3654,172.8011,29053.0
2019-10-25 10:00:00,187.8,188.45,187.31,187.65,33956.0,172.6173,173.2147,172.1669,172.4794,33956.0
2019-10-25 10:30:00,187.81,188.37,187.68,188.33,74721.0,172.6265,173.1412,172.507,173.1044,74721.0
2019-10-25 11:00:00,188.34,189.88,188.3,189.81,53650.0,173.1136,174.5291,173.0769,174.4648,53650.0
2019-10-25 11:30:00,189.86,191.61,189.84,191.04,160154.0,174.5107,176.1193,174.4924,175.5953,160154.0
2019-10-25 12:00:00,191.15,191.21,190.3,190.53,25646.0,175.6965,175.7516,174.9152,175.1266,25646.0
2019-10-25 12:30:00,190.55,190.77,190.37,190.5,51131.0,175.145,175.3472,174.9795,175.099,51131.0
2019-10-25 13:00:00,190.55,190.7,190.37,190.4,25934.0,175.145,175.2828,174.9795,175.0071,25934.0
2019-10-25 13:30:00,190.45,190.56,190.18,190.25,22474.0,175.053,175.1542,174.8049,174.8692,22474.0
2019-10-25 14:00:00,190.17,190.37,189.73,190.32,28542.0,174.7957,174.9795,174.3913,174.9336,28542.0
2019-10-25 14:30:00,190.32,190.41,190.01,190.31,10977.0,174.9336,175.0163,174.6486,174.9244,10977.0
2019-10-25 15:00:00,190.31,190.64,190.19,190.56,29067.0,174.9244,175.2277,174.8141,175.1542,29067.0
2019-10-25 15:30:00,190.57,191.08,190.55,190.65,97721.0,175.1633,175.6321,175.145,175.2369,97721.0
2019-10-28 09:30:00,192.0,193.64,191.6,192.59,65653.0,176.4777,177.9852,176.1101,177.02,65653.0
2019-10-28 10:00:00,192.73,192.98,192.11,192.51,52575.0,177.1487,177.3785,176.5788,176.9465,52575.0
2019-10-28 10:30:00,192.4,192.81,190.75,190.75,131071.0,176.8454,177.2223,175.3288,175.3288,131071.0
2019-10-28 11:00:00,190.7,190.82,190.18,190.19,93135.0,175.2828,175.3931,174.8049,174.8141,93135.0
2019-10-28 11:30:00,190.22,191.17,189.85,190.83,76593.0,174.8416,175.7148,174.5016,175.4023,76593.0
2019-10-28 12:00:00,190.89,191.07,190.07,190.39,47325.0,175.4575,175.6229,174.7038,174.9979,47325.0
2019-10-28 12:30:00,190.32,190.4,190.11,190.12,21337.0,174.9336,175.0071,174.7405,174.7497,21337.0
2019-10-28 13:00:00,190.13,190.13,189.44,189.54,34990.0,174.7589,174.7589,174.1247,174.2166,34990.0
2019-10-28 13:30:00,189.53,189.94,189.49,189.9,21573.0,174.2074,174.5843,174.1707,174.5475,21573.0
2019-10-28 14:00:00,189.98,190.57,189.97,190.56,30068.0,174.621,175.1633,174.6119,175.1542,30068.0
2019-10-28 14:30:00,190.57,190.57,190.31,190.38,22224.0,175.1633,175.1633,174.9244,174.9887,22224.0
2019-10-28 15:00:00,190.41,190.81,190.21,190.59,41990.0,175.0163,175.3839,174.8325,175.1817,41990.0
2019-10-28 15:30:00,190.51,190.58,189.96,190.37,145068.0,175.1082,175.1725,174.6027,174.9795,145068.0
2019-10-29 09:30:00,188.63,193.37,187.98,192.45,95646.0,173.3802,177.737,172.7827,176.8914,95646.0
2019-10-29 10:00:00,192.45,192.89,191.6,192.23,38852.0,176.8914,177.2958,176.1101,176.6891,38852.0
2019-10-29 10:30:00,192.16,193.58,191.88,193.58,33176.0,176.6248,177.93,176.3674,177.93,33176.0
2019-10-29 11:00:00,193.57,193.57,193.03,193.23,46261.0,177.9208,177.9208,177.4245,177.6083,46261.0
2019-10-29 11:30:00,193.2,193.5,191.75,192.11,45988.0,177.5807,177.8565,176.2479,176.5788,45988.0
2019-10-29 12:00:00,192.02,193.0,191.84,193.0,23947.0,176.4961,177.3969,176.3307,177.3969,23947.0
2019-10-29 12:30:00,193.06,193.36,192.89,192.99,15320.0,177.452,177.7278,177.2958,177.3877,15320.0
2019-10-29 13:00:00,193.05,193.17,192.85,193.06,13728.0,177.4429,177.5531,177.259,177.452,13728.0
2019-10-29 13:30:00,193.05,193.16,192.91,193.07,26853.0,177.4429,177.544,177.3142,177.4612,26853.0
2019-10-29 14:00:00,193.05,193.6,192.92,193.49,30705.0,177.4429,177.9484,177.3234,177.8473,30705.0
2019-10-29 14:30:00,193.49,193.55,192.8,192.95,15618.0,177.8473,177.9024,177.2131,177.3509,15618.0
2019-10-29 15:00:00,192.96,193.17,192.85,192.86,22827.0,177.3601,177.5531,177.259,177.2682,22827.0
2019-10-29 15:30:00,192.87,193.04,192.63,192.92,82506.0,177.2774,177.4337,177.0568,177.3234,82506.0
2019-10-30 09:30:00,193.44,193.44,191.36,192.18,42671.0,177.8013,177.8013,175.8895,176.6432,42671.0
2019-10-30 10:00:00,192.16,192.7,191.19,192.25,78866.0,176.6248,177.1211,175.7332,176.7075,78866.0
2019-10-30 10:30:00,192.08,192.13,190.89,190.89,92273.0,176.5513,176.5972,175.4575,175.4575,92273.0
2019-10-30 11:00:00,190.97,191.46,190.96,191.34,60406.0,175.531,175.9814,175.5218,175.8711,60406.0
2019-10-30 11:30:00,191.34,191.76,191.21,191.52,79184.0,175.8711,176.2571,175.7516,176.0365,79184.0
2019-10-30 12:00:00,191.53,192.02,191.45,191.9,66065.0,176.0457,176.4961,175.9722,176.3858,66065.0
2019-10-30 12:30:00,191.93,192.24,191.86,192.24,66549.0,176.4134,176.6983,176.3491,176.6983,66549.0
2019-10-30 13:00:00,192.21,192.71,191.96,192.02,50458.0,176.6708,177.1303,176.441,176.4961,50458.0
2019-10-30 13:30:00,192.02,192.23,191.76,191.89,90323.0,176.4961,176.6891,176.2571,176.3766,90323.0
2019-10-30 14:00:00,191.87,192.95,191.48,192.95,64700.0,176.3582,177.3509,175.9998,177.3509,64700.0
2019-10-30 14:30:00,192.9,193.62,192.53,193.57,75023.0,177.305,177.9668,176.9649,177.9208,75023.0
2019-10-30 15:00:00,193.52,193.99,193.48,193.65,85669.0,177.8749,178.3069,177.8381,177.9943,85669.0
2019-10-30 15:30:00,193.68,194.16,193.19,193.94,281074.0,178.0219,178.4631,177.5715,178.2609,281074.0
2019-10-31 09:30:00,189.0,189.0,183.35,185.97,243341.0,173.7203,173.7203,168.527,170.9352,243341.0
2019-10-31 10:00:00,185.87,186.34,183.65,184.02,170415.0,170.8433,171.2753,168.8028,169.1429,170415.0
2019-10-31 10:30:00,184.08,185.26,183.76,184.81,109459.0,169.198,170.2826,168.9039,169.869,109459.0
2019-10-31 11:00:00,184.8,186.09,184.37,184.57,94499.0,169.8598,171.0455,169.4646,169.6484,94499.0
2019-10-31 11:30:00,184.69,184.85,182.07,183.11,125626.0,169.7587,169.9058,167.3505,168.3065,125626.0
2019-10-31 12:00:00,183.17,183.27,182.28,182.76,64092.0,168.3616,168.4535,167.5436,167.9847,64092.0
2019-10-31 12:30:00,182.71,184.08,182.52,183.39,67406.0,167.9388,169.198,167.7641,168.5638,67406.0
2019-10-31 13:00:00,183.35,185.49,183.01,184.53,231596.0,168.527,170.494,168.2145,169.6117,231596.0
2019-10-31 13:30:00,184.54,184.72,182.88,182.98,156268.0,169.6208,169.7863,168.095,168.187,156268.0
2019-10-31 14:00:00,182.97,184.36,182.8,184.34,92919.0,168.1778,169.4554,168.0215,169.437,92919.0
2019-10-31 14:30:00,184.29,185.1,184.02,184.14,147825.0,169.3911,170.1356,169.1429,169.2532,147825.0
2019-10-31 15:00:00,184.19,184.38,183.56,183.72,95555.0,169.2991,169.4738,168.7201,168.8671,95555.0
2019-10-31 15:30:00,183.72,184.13,182.79,183.49,247518.0,168.8671,169.244,168.0123,168.6557,247518.0
2019-11-01 09:30:00,186.09,187.75,185.91,186.14,69731.0,171.0455,172.5713,170.8801,171.0915,69731.0
2019-11-01 10:00:00,186.08,187.77,185.54,187.47,60887.0,171.0363,172.5897,170.54,172.314,60887.0
2019-11-01 10:30:00,187.54,188.08,187.44,188.05,54664.0,172.3783,172.8747,172.2864,172.8471,54664.0
2019-11-01 11:00:00,188.09,189.27,187.7,188.92,46462.0,172.8838,173.9684,172.5254,173.6467,46462.0
2019-11-01 11:30:00,188.97,190.91,188.81,190.54,93199.0,173.6927,175.4759,173.5456,175.1358,93199.0
2019-11-01 12:00:00,190.5,191.16,189.97,190.82,62118.0,175.099,175.7056,174.6119,175.3931,62118.0
2019-11-01 12:30:00,190.87,191.39,190.67,191.23,40076.0,175.4391,175.9171,175.2553,175.77,40076.0
2019-11-01 13:00:00,191.2,193.0,191.2,192.87,63039.0,175.7424,177.3969,175.7424,177.2774,63039.0
2019-11-01 13:30:00,192.88,193.32,192.31,193.01,90077.0,177.2866,177.691,176.7627,177.4061,90077.0
2019-11-01 14:00:00,193.04,193.34,192.47,193.34,67469.0,177.4337,177.7094,176.9097,177.7094,67469.0
2019-11-01 14:30:00,193.31,193.69,192.77,193.69,58478.0,177.6818,178.0311,177.1855,178.0311,58478.0
2019-11-01 15:00:00,193.66,194.59,193.49,193.67,112828.0,178.0035,178.8583,177.8473,178.0127,112828.0
2019-11-01 15:30:00,193.71,196.0,193.46,195.9,296805.0,178.0495,180.1544,177.8197,180.0624,296805.0
2019-11-04 09:30:00,198.32,200.75,197.61,197.93,125710.0,182.2868,184.5203,181.6342,181.9283,125710.0
2019-11-04 10:00:00,197.93,198.45,197.29,198.42,114458.0,181.9283,182.4063,181.3401,182.3787,114458.0
2019-11-04 10:30:00,198.38,199.0,198.28,199.0,37780.0,182.3419,182.9118,182.25,182.9118,37780.0
2019-11-04 11:00:00,198.91,199.09,197.47,197.54,44499.0,182.8291,182.9945,181.5055,181.5699,44499.0
2019-11-04 11:30:00,197.48,197.51,196.72,196.81,57801.0,181.5147,181.5423,180.8161,180.8989,57801.0
2019-11-04 12:00:00,196.82,197.18,196.5,196.5,43359.0,180.9081,181.239,180.6139,180.6139,43359.0
2019-11-04 12:30:00,196.5,196.96,196.33,196.78,40587.0,180.6139,181.0367,180.4577,180.8713,40587.0
2019-11-04 13:00:00,196.78,197.33,196.62,197.32,31511.0,180.8713,181.3768,180.7242,181.3676,31511.0
2019-11-04 13:30:00,197.36,198.14,197.36,198.0,51666.0,181.4044,182.1213,181.4044,181.9927,51666.0
2019-11-04 14:00:00,197.97,197.98,196.78,196.81,70886.0,181.9651,181.9743,180.8713,180.8989,70886.0
2019-11-04 14:30:00,196.8,197.23,196.61,196.85,161077.0,180.8897,181.2849,180.715,180.9356,161077.0
2019-11-04 15:00:00,196.8,197.51,196.77,197.37,93659.0,180.8897,181.5423,180.8621,181.4136,93659.0
2019-11-04 15:30:00,197.34,198.76,197.1,198.58,146678.0,181.386,182.6912,181.1654,182.5258,146678.0
2019-11-05 09:30:00,198.57,201.11,198.29,200.09,70265.0,182.5166,184.8512,182.2592,183.9137,70265.0
2019-11-05 10:00:00,199.96,201.0,199.3,199.48,51747.0,183.7942,184.7501,183.1876,183.353,51747.0
2019-11-05 10:30:00,199.4,199.62,198.85,199.56,45166.0,183.2795,183.4817,182.7739,183.4265,45166.0
2019-11-05 11:00:00,199.63,200.0,198.81,199.03,22088.0,183.4909,183.831,182.7372,182.9394,22088.0
2019-11-05 11:30:00,199.08,199.11,197.9,198.17,24099.0,182.9854,183.0129,181.9008,182.1489,24099.0
2019-11-05 12:00:00,198.21,198.57,197.72,197.81,24348.0,182.1857,182.5166,181.7353,181.818,24348.0
2019-11-05 12:30:00,197.72,198.25,197.23,198.16,20540.0,181.7353,182.2225,181.2849,182.1397,20540.0
2019-11-05 13:00:00,198.16,198.75,198.09,198.49,30952.0,182.1397,182.682,182.0754,182.4431,30952.0
2019-11-05 13:30:00,198.42,199.19,198.41,198.97,36437.0,182.3787,183.0865,182.3695,182.8842,36437.0
2019-11-05 14:00:00,198.95,198.99,198.59,198.85,20776.0,182.8659,182.9026,182.535,182.7739,20776.0
2019-11-05 14:30:00,198.81,198.96,198.54,198.83,27636.0,182.7372,182.8751,182.489,182.7556,27636.0
2019-11-05 15:00:00,198.82,198.86,198.39,198.77,29315.0,182.7464,182.7831,182.3511,182.7004,29315.0
2019-11-05 15:30:00,198.8,199.17,198.1,198.64,133712.0,182.728,183.0681,182.0846,182.5809,133712.0
2019-11-06 09:30:00,197.7,198.98,196.05,197.79,27756.0,181.7169,182.8934,180.2003,181.7996,27756.0
2019-11-06 10:00:00,197.78,198.05,197.39,197.65,45781.0,181.7905,182.0386,181.432,181.671,45781.0
2019-11-06 10:30:00,197.59,197.78,196.9,197.45,63167.0,181.6158,181.7905,180.9816,181.4871,63167.0
2019-11-06 11:00:00,197.49,198.01,197.44,197.79,24399.0,181.5239,182.0019,181.4779,181.7996,24399.0
2019-11-06 11:30:00,197.82,198.19,196.31,196.68,41626.0,181.8272,182.1673,180.4393,180.7794,41626.0
2019-11-06 12:00:00,196.73,196.99,196.0,196.41,24109.0,180.8253,181.0643,180.1544,180.5312,24109.0
2019-11-06 12:30:00,196.49,196.6,196.08,196.47,19295.0,180.6047,180.7058,180.2279,180.5864,19295.0
2019-11-06 13:00:00,196.47,196.97,196.27,196.94,16980.0,180.5864,181.0459,180.4025,181.0184,16980.0
2019-11-06 13:30:00,196.96,197.76,196.95,197.66,30576.0,181.0367,181.7721,181.0276,181.6802,30576.0
2019-11-06 14:00:00,197.67,197.82,197.21,197.46,20557.0,181.6893,181.8272,181.2665,181.4963,20557.0
2019-11-06 14:30:00,197.5,198.07,197.42,197.91,27555.0,181.5331,182.057,181.4596,181.9099,27555.0
2019-11-06 15:00:00,197.91,198.34,197.81,198.23,32753.0,181.9099,182.3052,181.818,182.2041,32753.0
2019-11-06 15:30:00,198.23,199.98,197.73,199.06,237236.0,182.2041,183.8126,181.7445,182.967,237236.0
2019-11-07 09:30:00,200.0,201.14,198.88,199.25,33612.0,184.643,185.6955,183.609,183.9506,33612.0
2019-11-07 10:00:00,199.26,200.12,198.14,200.12,43035.0,183.9598,184.7538,182.9258,184.7538,43035.0
2019-11-07 10:30:00,200.18,200.99,200.07,200.99,73623.0,184.8092,185.557,184.7076,185.557,73623.0
2019-11-07 11:00:00,200.92,201.13,200.16,200.25,79295.0,185.4924,185.6862,184.7907,184.8738,79295.0
2019-11-07 11:30:00,200.29,200.35,199.4,200.12,51028.0,184.9107,184.9661,184.0891,184.7538,51028.0
2019-11-07 12:00:00,200.07,200.88,199.66,200.82,50758.0,184.7076,185.4554,184.3291,185.4,50758.0
2019-11-07 12:30:00,200.78,201.33,200.64,201.33,20152.0,185.3631,185.8709,185.2339,185.8709,20152.0
2019-11-07 13:00:00,201.34,201.38,200.41,200.41,18138.0,185.8801,185.917,185.0215,185.0215,18138.0
2019-11-07 13:30:00,200.43,200.56,200.34,200.56,19557.0,185.04,185.16,184.9569,185.16,19557.0
2019-11-07 14:00:00,200.58,200.91,200.34,200.42,20371.0,185.1785,185.4831,184.9569,185.0308,20371.0
2019-11-07 14:30:00,200.45,200.46,199.55,199.85,24288.0,185.0584,185.0677,184.2276,184.5045,24288.0
2019-11-07 15:00:00,199.93,199.94,199.09,199.29,21505.0,184.5784,184.5876,183.8029,183.9875,21505.0
2019-11-07 15:30:00,199.33,199.63,198.82,199.23,90237.0,184.0244,184.3014,183.5536,183.9321,90237.0
2019-11-08 09:30:00,199.03,199.64,198.12,198.67,27678.0,183.7475,184.3106,182.9074,183.4151,27678.0
2019-11-08 10:00:00,198.66,200.01,198.04,199.72,37853.0,183.4059,184.6522,182.8335,184.3845,37853.0
2019-11-08 10:30:00,199.72,200.47,199.52,199.71,23393.0,184.3845,185.0769,184.1999,184.3753,23393.0
2019-11-08 11:00:00,199.82,200.02,199.05,199.17,17851.0,184.4768,184.6615,183.7659,183.8767,17851.0
2019-11-08 11:30:00,199.21,200.3,199.12,200.14,18368.0,183.9137,184.92,183.8306,184.7722,18368.0
2019-11-08 12:00:00,200.09,200.09,199.56,199.75,18376.0,184.7261,184.7261,184.2368,184.4122,18376.0
2019-11-08 12:30:00,199.75,200.05,199.67,199.97,20538.0,184.4122,184.6892,184.3383,184.6153,20538.0
2019-11-08 13:00:00,200.03,200.16,199.88,200.02,24155.0,184.6707,184.7907,184.5322,184.6615,24155.0
2019-11-08 13:30:00,200.03,200.2,199.88,199.94,19544.0,184.6707,184.8276,184.5322,184.5876,19544.0
2019-11-08 14:00:00,199.96,200.01,199.31,199.31,20089.0,184.6061,184.6522,184.006,184.006,20089.0
2019-11-08 14:30:00,199.31,199.53,199.17,199.31,23500.0,184.006,184.2091,183.8767,184.006,23500.0
2019-11-08 15:00:00,199.36,199.77,199.33,199.67,104497.0,184.0521,184.4307,184.0244,184.3383,104497.0
2019-11-08 15:30:00,199.65,199.86,199.44,199.57,79833.0,184.3199,184.5137,184.126,184.246,79833.0
2019-11-11 09:30:00,197.45,199.12,197.14,198.09,94736.0,182.2888,183.8306,182.0026,182.8797,94736.0
2019-11-11 10:00:00,198.08,199.35,198.08,199.01,20811.0,182.8704,184.0429,182.8704,183.729,20811.0
2019-11-11 10:30:00,199.05,199.25,198.37,198.45,16884.0,183.7659,183.9506,183.1382,183.212,16884.0
2019-11-11 11:00:00,198.45,198.5,197.43,197.76,31020.0,183.212,183.2582,182.2703,182.575,31020.0
2019-11-11 11:30:00,197.71,198.66,197.7,198.56,59335.0,182.5288,183.4059,182.5196,183.3136,59335.0
2019-11-11 12:00:00,198.51,198.62,198.25,198.47,31527.0,183.2674,183.369,183.0274,183.2305,31527.0
2019-11-11 12:30:00,198.5,198.9,198.45,198.48,12732.0,183.2582,183.6275,183.212,183.2397,12732.0
2019-11-11 13:00:00,198.53,198.85,198.52,198.7,21440.0,183.2859,183.5813,183.2766,183.4428,21440.0
2019-11-11 13:30:00,198.75,199.07,198.7,199.07,19173.0,183.489,183.7844,183.4428,183.7844,19173.0
2019-11-11 14:00:00,199.03,199.06,198.74,198.92,18877.0,183.7475,183.7752,183.4797,183.6459,18877.0
2019-11-11 14:30:00,198.91,199.35,198.84,199.21,23549.0,183.6367,184.0429,183.5721,183.9137,23549.0
2019-11-11 15:00:00,199.06,199.23,198.62,198.73,18560.0,183.7752,183.9321,183.369,183.4705,18560.0
2019-11-11 15:30:00,198.72,199.0,198.51,198.82,63974.0,183.4613,183.7198,183.2674,183.5536,63974.0
2019-11-12 09:30:00,198.68,199.0,198.13,198.31,67605.0,183.4244,183.7198,182.9166,183.0828,67605.0
2019-11-12 10:00:00,198.25,198.9,198.02,198.77,37914.0,183.0274,183.6275,182.815,183.5074,37914.0
2019-11-12 10:30:00,198.82,198.96,197.92,198.05,52529.0,183.5536,183.6829,182.7227,182.8427,52529.0
2019-11-12 11:00:00,198.09,198.5,197.79,197.98,37303.0,182.8797,183.2582,182.6027,182.7781,37303.0
2019-11-12 11:30:00,198.01,198.19,197.72,197.99,39485.0,182.8058,182.972,182.5381,182.7873,39485.0
2019-11-12 12:00:00,198.03,198.4,197.93,198.18,18780.0,182.8243,183.1659,182.7319,182.9627,18780.0
2019-11-12 12:30:00,198.16,198.31,197.88,198.03,16816.0,182.9443,183.0828,182.6858,182.8243,16816.0
2019-11-12 13:00:00,198.03,198.35,197.91,197.91,24608.0,182.8243,183.1197,182.7135,182.7135,24608.0
2019-11-12 13:30:00,197.85,198.0,197.69,197.86,15171.0,182.6581,182.7966,182.5104,182.6673,15171.0
2019-11-12 14:00:00,197.8,197.81,197.25,197.3,8239.0,182.6119,182.6212,182.1042,182.1503,8239.0
2019-11-12 14:30:00,197.45,197.72,197.1,197.25,16094.0,182.2888,182.5381,181.9657,182.1042,16094.0
2019-11-12 15:00:00,197.29,197.29,196.67,196.95,23144.0,182.1411,182.1411,181.5687,181.8272,23144.0
2019-11-12 15:30:00,197.0,197.72,196.7,197.54,100964.0,181.8734,182.5381,181.5964,182.3719,100964.0
2019-11-13 09:30:00,195.82,196.48,194.24,196.46,17402.0,180.784,181.3933,179.3253,181.3748,17402.0
2019-11-13 10:00:00,196.18,196.56,195.85,196.11,10483.0,181.1163,181.4671,180.8117,181.0517,10483.0
2019-11-13 10:30:00,196.12,196.77,195.56,196.67,14584.0,181.0609,181.661,180.5439,181.5687,14584.0
2019-11-13 11:00:00,196.69,197.42,196.54,196.93,15026.0,181.5872,182.2611,181.4487,181.8087,15026.0
2019-11-13 11:30:00,196.99,197.67,196.72,197.12,9864.0,181.8641,182.4919,181.6149,181.9841,9864.0
2019-11-13 12:00:00,197.09,197.14,196.47,196.74,12272.0,181.9564,182.0026,181.3841,181.6333,12272.0
2019-11-13 12:30:00,196.84,196.95,196.52,196.64,7849.0,181.7256,181.8272,181.4302,181.541,7849.0
2019-11-13 13:00:00,196.73,196.73,196.09,196.16,8265.0,181.6241,181.6241,181.0332,181.0979,8265.0
2019-11-13 13:30:00,196.18,196.6,195.32,195.33,12861.0,181.1163,181.5041,180.3224,180.3316,12861.0
2019-11-13 14:00:00,195.45,195.53,195.0,195.06,20737.0,180.4424,180.5162,180.0269,180.0823,20737.0
2019-11-13 14:30:00,195.04,195.31,195.03,195.25,27117.0,180.0639,180.3131,180.0546,180.2577,27117.0
2019-11-13 15:00:00,195.29,196.0,195.18,195.75,40162.0,180.2947,180.9501,180.1931,180.7193,40162.0
2019-11-13 15:30:00,195.75,195.84,195.2,195.4,99314.0,180.7193,180.8024,180.2116,180.3962,99314.0
2019-11-14 09:30:00,194.12,195.47,194.12,194.36,31458.0,179.2145,180.4608,179.2145,179.4361,31458.0
2019-11-14 10:00:00,194.52,195.77,194.28,195.73,19271.0,179.5838,180.7378,179.3622,180.7009,19271.0
2019-11-14 10:30:00,195.8,195.8,194.84,194.84,5781.0,180.7655,180.7655,179.8792,179.8792,5781.0
2019-11-14 11:00:00,194.76,195.51,194.66,194.92,18470.0,179.8054,180.4978,179.713,179.9531,18470.0
2019-11-14 11:30:00,194.94,195.22,194.08,194.15,18314.0,179.9715,180.23,179.1776,179.2422,18314.0
2019-11-14 12:00:00,194.0,194.81,193.98,194.75,24278.0,179.1037,179.8515,179.0852,179.7961,24278.0
2019-11-14 12:30:00,194.8,195.13,194.73,194.86,10670.0,179.8423,180.1469,179.7777,179.8977,10670.0
2019-11-14 13:00:00,195.11,195.23,194.35,194.41,25067.0,180.1285,180.2393,179.4268,179.4822,25067.0
2019-11-14 13:30:00,194.47,194.77,193.85,194.43,11696.0,179.5376,179.8146,178.9652,179.5007,11696.0
2019-11-14 14:00:00,194.37,194.61,194.16,194.28,13255.0,179.4453,179.6669,179.2514,179.3622,13255.0
2019-11-14 14:30:00,194.29,194.47,194.22,194.26,16595.0,179.3714,179.5376,179.3068,179.3437,16595.0
2019-11-14 15:00:00,194.31,194.55,194.08,194.53,21775.0,179.3899,179.6115,179.1776,179.593,21775.0
2019-11-14 15:30:00,194.54,194.75,194.21,194.24,67660.0,179.6022,179.7961,179.2976,179.3253,67660.0
2019-11-15 09:30:00,196.39,197.63,195.98,196.18,50143.0,181.3102,182.455,180.9317,181.1163,50143.0
2019-11-15 10:00:00,196.32,196.45,195.89,196.08,12961.0,181.2456,181.3656,180.8486,181.024,12961.0
2019-11-15 10:30:00,196.13,196.49,195.85,196.22,16895.0,181.0702,181.4025,180.8117,181.1532,16895.0
2019-11-15 11:00:00,196.25,196.74,196.04,196.72,26699.0,181.1809,181.6333,180.9871,181.6149,26699.0
2019-11-15 11:30:00,196.76,196.78,196.24,196.4,13532.0,181.6518,181.6702,181.1717,181.3194,13532.0
2019-11-15 12:00:00,196.4,196.88,196.31,196.31,13640.0,181.3194,181.7626,181.2363,181.2363,13640.0
2019-11-15 12:30:00,196.23,196.3,195.85,195.89,17193.0,181.1625,181.2271,180.8117,180.8486,17193.0
2019-11-15 13:00:00,195.92,196.35,195.9,196.1,15287.0,180.8763,181.2733,180.8578,181.0425,15287.0
2019-11-15 13:30:00,196.15,196.15,195.88,195.88,4221.0,181.0886,181.0886,180.8394,180.8394,4221.0
2019-11-15 14:00:00,195.78,195.99,195.67,195.91,17427.0,180.747,180.9409,180.6455,180.8671,17427.0
2019-11-15 14:30:00,195.92,196.36,195.74,196.27,12040.0,180.8763,181.2825,180.7101,181.1994,12040.0
2019-11-15 15:00:00,196.21,196.24,195.66,195.73,15575.0,181.144,181.1717,180.6362,180.7009,15575.0
2019-11-15 15:30:00,195.68,196.72,195.56,196.63,81618.0,180.6547,181.6149,180.5439,181.5318,81618.0
2019-11-18 09:30:00,197.24,197.61,195.15,195.66,41979.0,182.0949,182.4365,180.1654,180.6362,41979.0
2019-11-18 10:00:00,195.71,196.46,195.11,195.21,21625.0,180.6824,181.3748,180.1285,180.2208,21625.0
2019-11-18 10:30:00,195.28,195.76,195.17,195.59,17922.0,180.2854,180.7286,180.1839,180.5716,17922.0
2019-11-18 11:00:00,195.65,195.93,195.1,195.69,19720.0,180.627,180.8855,180.1192,180.6639,19720.0
2019-11-18 11:30:00,195.69,196.34,195.69,196.0,18147.0,180.6639,181.264,180.6639,180.9501,18147.0
2019-11-18 12:00:00,196.0,196.15,195.77,195.89,20914.0,180.9501,181.0886,180.7378,180.8486,20914.0
2019-11-18 12:30:00,195.9,196.17,195.54,195.67,12237.0,180.8578,181.1071,180.5255,180.6455,12237.0
2019-11-18 13:00:00,195.71,195.86,195.64,195.64,7328.0,180.6824,180.8209,180.6178,180.6178,7328.0
2019-11-18 13:30:00,195.62,196.35,195.58,196.35,9534.0,180.5993,181.2733,180.5624,181.2733,9534.0
2019-11-18 14:00:00,196.32,196.34,196.06,196.16,11293.0,181.2456,181.264,181.0055,181.0979,11293.0
2019-11-18 14:30:00,196.14,196.34,196.03,196.27,14265.0,181.0794,181.264,180.9778,181.1994,14265.0
2019-11-18 15:00:00,196.21,196.36,196.01,196.33,18324.0,181.144,181.2825,180.9594,181.2548,18324.0
2019-11-18 15:30:00,196.31,196.62,196.13,196.53,73217.0,181.2363,181.5225,181.0702,181.4394,73217.0
2019-11-19 09:30:00,197.64,198.08,197.19,197.9,30557.0,182.4642,182.8704,182.0488,182.7042,30557.0
2019-11-19 10:00:00,197.94,197.94,196.56,197.11,29152.0,182.7412,182.7412,181.4671,181.9749,29152.0
2019-11-19 10:30:00,197.13,197.33,195.42,195.96,47051.0,181.9934,182.178,180.4147,180.9132,47051.0
2019-11-19 11:00:00,196.05,196.56,195.97,196.56,16225.0,180.9963,181.4671,180.9224,181.4671,16225.0
2019-11-19 11:30:00,196.54,197.26,196.16,196.6,19594.0,181.4487,182.1134,181.0979,181.5041,19594.0
2019-11-19 12:00:00,196.59,196.63,196.06,196.29,17815.0,181.4948,181.5318,181.0055,181.2179,17815.0
2019-11-19 12:30:00,196.3,196.37,196.02,196.3,12579.0,181.2271,181.2917,180.9686,181.2271,12579.0
2019-11-19 13:00:00,196.26,196.68,196.2,196.38,17378.0,181.1902,181.5779,181.1348,181.301,17378.0
2019-11-19 13:30:00,196.44,196.52,195.79,195.88,17402.0,181.3564,181.4302,180.7563,180.8394,17402.0
2019-11-19 14:00:00,195.82,196.48,195.82,196.36,37026.0,180.784,181.3933,180.784,181.2825,37026.0
2019-11-19 14:30:00,196.38,196.53,196.04,196.1,25065.0,181.301,181.4394,180.9871,181.0425,25065.0
2019-11-19 15:00:00,196.08,196.47,196.05,196.25,31151.0,181.024,181.3841,180.9963,181.1809,31151.0
2019-11-19 15:30:00,196.27,196.63,195.7,196.2,121349.0,181.1994,181.5318,180.6732,181.1348,121349.0
2019-11-20 09:30:00,195.38,195.78,194.47,195.5,19648.0,180.3777,180.747,179.5376,180.4885,19648.0
2019-11-20 10:00:00,195.46,196.12,195.06,195.39,48463.0,180.4516,181.0609,180.0823,180.387,48463.0
2019-11-20 10:30:00,195.55,196.77,195.5,196.53,13994.0,180.5347,181.661,180.4885,181.4394,13994.0
2019-11-20 11:00:00,196.58,197.03,196.21,196.74,11126.0,181.4856,181.9011,181.144,181.6333,11126.0
2019-11-20 11:30:00,196.75,196.75,195.93,196.04,30030.0,181.6426,181.6426,180.8855,180.9871,30030.0
2019-11-20 12:00:00,196.03,196.24,195.64,196.22,11688.0,180.9778,181.1717,180.6178,181.1532,11688.0
2019-11-20 12:30:00,196.31,196.57,194.51,194.97,8751.0,181.2363,181.4764,179.5745,179.9992,8751.0
2019-11-20 13:00:00,195.11,195.13,193.09,193.52,44479.0,180.1285,180.1469,178.2636,178.6606,44479.0
2019-11-20 13:30:00,193.5,194.6,193.28,194.48,14672.0,178.6421,179.6576,178.439,179.5469,14672.0
2019-11-20 14:00:00,194.53,194.83,194.15,194.7,13101.0,179.593,179.87,179.2422,179.75,13101.0
2019-11-20 14:30:00,194.71,195.09,194.71,194.94,15775.0,179.7592,180.11,179.7592,179.9715,15775.0
2019-11-20 15:00:00,195.0,195.54,194.87,195.13,19964.0,180.0269,180.5255,179.9069,180.1469,19964.0
2019-11-20 15:30:00,195.16,195.33,194.82,195.0,58060.0,180.1746,180.3316,179.8607,180.0269,58060.0
2019-11-21 09:30:00,194.84,195.23,194.0,194.88,38958.0,179.8792,180.2393,179.1037,179.9161,38958.0
2019-11-21 10:00:00,194.47,195.15,193.57,194.17,47688.0,179.5376,180.1654,178.7067,179.2607,47688.0
2019-11-21 10:30:00,194.11,194.8,193.8,193.97,29221.0,179.2053,179.8423,178.9191,179.076,29221.0
2019-11-21 11:00:00,193.99,194.33,193.52,193.98,12803.0,179.0945,179.4084,178.6606,179.0852,12803.0
2019-11-21 11:30:00,193.99,193.99,193.1,193.23,27235.0,179.0945,179.0945,178.2728,178.3928,27235.0
2019-11-21 12:00:00,193.22,195.06,193.22,194.88,19187.0,178.3836,180.0823,178.3836,179.9161,19187.0
2019-11-21 12:30:00,194.99,196.4,194.89,196.32,37997.0,180.0177,181.3194,179.9254,181.2456,37997.0
2019-11-21 13:00:00,196.32,196.56,196.18,196.49,15180.0,181.2456,181.4671,181.1163,181.4025,15180.0
2019-11-21 13:30:00,196.42,196.44,195.92,196.18,23077.0,181.3379,181.3564,180.8763,181.1163,23077.0
2019-11-21 14:00:00,196.11,196.77,195.94,196.45,27607.0,181.0517,181.661,180.8947,181.3656,27607.0
2019-11-21 14:30:00,196.4,196.94,196.23,196.92,26542.0,181.3194,181.818,181.1625,181.7995,26542.0
2019-11-21 15:00:00,196.92,197.03,196.55,196.83,37642.0,181.7995,181.9011,181.4579,181.7164,37642.0
2019-11-21 15:30:00,196.81,197.23,196.53,196.79,120185.0,181.6979,182.0857,181.4394,181.6795,120185.0
2019-11-22 09:30:00,197.51,198.05,196.48,197.78,50948.0,182.3442,182.8427,181.3933,182.5935,50948.0
2019-11-22 10:00:00,197.72,197.82,196.25,196.25,18757.0,182.5381,182.6304,181.1809,181.1809,18757.0
2019-11-22 10:30:00,196.19,197.16,196.16,196.84,22074.0,181.1256,182.0211,181.0979,181.7256,22074.0
2019-11-22 11:00:00,196.82,196.91,196.11,196.47,19554.0,181.7072,181.7903,181.0517,181.3841,19554.0
2019-11-22 11:30:00,196.35,196.69,196.17,196.49,17761.0,181.2733,181.5872,181.1071,181.4025,17761.0
2019-11-22 12:00:00,196.56,197.05,196.31,196.78,21584.0,181.4671,181.9195,181.2363,181.6702,21584.0
2019-11-22 12:30:00,196.8,197.14,196.63,196.89,18659.0,181.6887,182.0026,181.5318,181.7718,18659.0
2019-11-22 13:00:00,196.88,197.09,196.74,197.02,16304.0,181.7626,181.9564,181.6333,181.8918,16304.0
2019-11-22 13:30:00,197.13,197.19,196.86,197.11,14672.0,181.9934,182.0488,181.7441,181.9749,14672.0
2019-11-22 14:00:00,197.1,197.5,197.0,197.49,23217.0,181.9657,182.335,181.8734,182.3257,23217.0
2019-11-22 14:30:00,197.61,197.83,197.32,197.53,29058.0,182.4365,182.6396,182.1688,182.3627,29058.0
2019-11-22 15:00:00,197.54,198.08,197.47,198.01,56286.0,182.3719,182.8704,182.3073,182.8058,56286.0
2019-11-22 15:30:00,198.03,198.03,197.44,197.91,150546.0,182.8243,182.8243,182.2796,182.7135,150546.0
2019-11-25 09:30:00,198.65,199.53,197.5,199.53,136635.0,183.3967,184.2091,182.335,184.2091,136635.0
2019-11-25 10:00:00,199.41,199.9,198.66,199.88,108939.0,184.0983,184.5507,183.4059,184.5322,108939.0
2019-11-25 10:30:00,199.87,200.68,199.79,200.65,75734.0,184.523,185.2708,184.4491,185.2431,75734.0
2019-11-25 11:00:00,200.88,201.08,200.47,200.69,61333.0,185.4554,185.6401,185.0769,185.28,61333.0
2019-11-25 11:30:00,200.75,201.44,200.6,201.02,47055.0,185.3354,185.9724,185.1969,185.5847,47055.0
2019-11-25 12:00:00,201.0,201.28,200.66,200.8,49206.0,185.5662,185.8247,185.2523,185.3816,49206.0
2019-11-25 12:30:00,200.78,200.99,200.42,200.5,11485.0,185.3631,185.557,185.0308,185.1046,11485.0
2019-11-25 13:00:00,200.51,201.37,200.51,201.29,26146.0,185.1138,185.9078,185.1138,185.8339,26146.0
2019-11-25 13:30:00,201.22,201.43,200.91,201.19,21381.0,185.7693,185.9632,185.4831,185.7416,21381.0
2019-11-25 14:00:00,201.22,201.26,200.55,200.65,26517.0,185.7693,185.8063,185.1508,185.2431,26517.0
2019-11-25 14:30:00,200.65,200.82,200.41,200.73,31568.0,185.2431,185.4,185.0215,185.3169,31568.0
2019-11-25 15:00:00,200.74,201.35,200.61,201.33,38454.0,185.3262,185.8893,185.2062,185.8709,38454.0
2019-11-25 15:30:00,201.34,202.3,201.26,202.07,178204.0,185.8801,186.7664,185.8063,186.5541,178204.0
2019-11-26 09:30:00,201.21,201.65,199.02,200.08,126154.0,185.7601,186.1663,183.7382,184.7169,126154.0
2019-11-26 10:00:00,200.16,200.91,199.77,200.32,67860.0,184.7907,185.4831,184.4307,184.9384,67860.0
2019-11-26 10:30:00,200.27,200.61,199.75,200.15,84924.0,184.8923,185.2062,184.4122,184.7815,84924.0
2019-11-26 11:00:00,200.21,200.35,199.84,200.3,48571.0,184.8369,184.9661,184.4953,184.92,48571.0
2019-11-26 11:30:00,200.28,200.33,199.81,199.81,22681.0,184.9015,184.9477,184.4676,184.4676,22681.0
2019-11-26 12:00:00,199.8,200.2,199.58,200.16,23750.0,184.4584,184.8276,184.2552,184.7907,23750.0
2019-11-26 12:30:00,200.13,200.13,199.71,199.97,15889.0,184.763,184.763,184.3753,184.6153,15889.0
2019-11-26 13:00:00,200.0,200.0,199.57,199.74,18105.0,184.643,184.643,184.246,184.403,18105.0
2019-11-26 13:30:00,199.75,199.86,199.42,199.8,14643.0,184.4122,184.5137,184.1075,184.4584,14643.0
2019-11-26 14:00:00,199.84,200.21,199.84,200.12,20812.0,184.4953,184.8369,184.4953,184.7538,20812.0
2019-11-26 14:30:00,200.14,200.45,200.11,200.32,15367.0,184.7722,185.0584,184.7446,184.9384,15367.0
2019-11-26 15:00:00,200.32,200.43,200.05,200.26,25348.0,184.9384,185.04,184.6892,184.883,25348.0
2019-11-26 15:30:00,200.26,200.46,199.93,200.35,145296.0,184.883,185.0677,184.5784,184.9661,145296.0
2019-11-27 09:30:00,200.19,200.4,197.29,199.1,46712.0,184.8184,185.0123,182.1411,183.8121,46712.0
2019-11-27 10:00:00,198.95,199.14,198.45,198.61,16474.0,183.6736,183.849,183.212,183.3597,16474.0
2019-11-27 10:30:00,198.71,199.27,197.92,199.06,30866.0,183.4521,183.9691,182.7227,183.7752,30866.0
2019-11-27 11:00:00,199.09,199.4,198.51,199.4,23877.0,183.8029,184.0891,183.2674,184.0891,23877.0
2019-11-27 11:30:00,199.5,199.83,199.27,199.27,21949.0,184.1814,184.4861,183.9691,183.9691,21949.0
2019-11-27 12:00:00,199.27,199.89,199.2,199.69,25151.0,183.9691,184.5414,183.9044,184.3568,25151.0
2019-11-27 12:30:00,199.66,200.11,199.53,200.11,21703.0,184.3291,184.7446,184.2091,184.7446,21703.0
2019-11-27 13:00:00,200.03,200.23,199.76,200.03,21418.0,184.6707,184.8553,184.4214,184.6707,21418.0
2019-11-27 13:30:00,200.01,200.14,199.52,199.62,23708.0,184.6522,184.7722,184.1999,184.2922,23708.0
2019-11-27 14:00:00,199.63,199.75,199.47,199.61,20005.0,184.3014,184.4122,184.1537,184.2829,20005.0
2019-11-27 14:30:00,199.57,199.94,199.57,199.88,37898.0,184.246,184.5876,184.246,184.5322,37898.0
2019-11-27 15:00:00,199.87,199.97,199.71,199.91,26851.0,184.523,184.6153,184.3753,184.5599,26851.0
2019-11-27 15:30:00,199.91,200.01,199.23,199.83,113838.0,184.5599,184.6522,183.9321,184.4861,113838.0
2019-11-29 09:30:00,199.88,199.98,198.22,199.67,20714.0,184.5322,184.6245,182.9997,184.3383,20714.0
2019-11-29 10:00:00,199.46,199.58,199.14,199.24,11097.0,184.1445,184.2552,183.849,183.9414,11097.0
2019-11-29 10:30:00,199.29,199.91,199.26,199.8,13041.0,183.9875,184.5599,183.9598,184.4584,13041.0
2019-11-29 11:00:00,199.81,199.81,199.07,199.43,17396.0,184.4676,184.4676,183.7844,184.1168,17396.0
2019-11-29 11:30:00,199.44,199.79,199.25,199.57,17046.0,184.126,184.4491,183.9506,184.246,17046.0
2019-11-29 12:00:00,199.54,199.97,199.54,199.56,16319.0,184.2183,184.6153,184.2183,184.2368,16319.0
2019-11-29 12:30:00,199.5,199.61,198.09,198.79,57621.0,184.1814,184.2829,182.8797,183.5259,57621.0
2019-12-02 09:30:00,199.85,201.64,199.01,201.45,42573.0,184.5045,186.1571,183.729,185.9817,42573.0
2019-12-02 10:00:00,201.22,201.23,198.68,198.68,116963.0,185.7693,185.7786,183.4244,183.4244,116963.0
2019-12-02 10:30:00,198.78,199.24,197.08,198.4,43075.0,183.5167,183.9414,181.9472,183.1659,43075.0
2019-12-02 11:00:00,198.36,199.06,198.09,198.81,21639.0,183.1289,183.7752,182.8797,183.5444,21639.0
2019-12-02 11:30:00,198.65,199.11,198.0,198.94,25210.0,183.3967,183.8213,182.7966,183.6644,25210.0
2019-12-02 12:00:00,198.91,199.1,198.25,198.68,29261.0,183.6367,183.8121,183.0274,183.4244,29261.0
2019-12-02 12:30:00,198.61,198.83,198.42,198.47,13224.0,183.3597,183.5628,183.1843,183.2305,13224.0
2019-12-02 13:00:00,198.59,198.85,198.58,198.69,18713.0,183.3413,183.5813,183.332,183.4336,18713.0
2019-12-02 13:30:00,198.72,198.96,198.42,198.49,14894.0,183.4613,183.6829,183.1843,183.2489,14894.0
2019-12-02 14:00:00,198.52,198.99,198.48,198.98,25362.0,183.2766,183.7106,183.2397,183.7013,25362.0
2019-12-02 14:30:00,199.01,199.38,198.99,199.22,20273.0,183.729,184.0706,183.7106,183.9229,20273.0
2019-12-02 15:00:00,199.22,199.22,198.19,198.29,26606.0,183.9229,183.9229,182.972,183.0643,26606.0
2019-12-02 15:30:00,198.24,198.64,197.36,197.48,105676.0,183.0181,183.3874,182.2057,182.3165,105676.0
2019-12-03 09:30:00,194.86,194.86,192.39,194.35,66278.0,179.8977,179.8977,177.6173,179.4268,66278.0
2019-12-03 10:00:00,194.29,194.49,193.15,194.17,23690.0,179.3714,179.5561,178.319,179.2607,23690.0
2019-12-03 10:30:00,194.05,194.53,193.42,193.74,39519.0,179.1499,179.593,178.5682,178.8637,39519.0
2019-12-03 11:00:00,193.61,194.17,193.43,193.82,28475.0,178.7437,179.2607,178.5775,178.9375,28475.0
2019-12-03 11:30:00,193.78,194.7,193.68,194.32,16573.0,178.9006,179.75,178.8083,179.3991,16573.0
2019-12-03 12:00:00,194.41,194.89,194.34,194.82,16731.0,179.4822,179.9254,179.4176,179.8607,16731.0
2019-12-03 12:30:00,194.84,195.34,194.72,195.33,19083.0,179.8792,180.3408,179.7684,180.3316,19083.0
2019-12-03 13:00:00,195.33,196.21,195.28,196.19,33698.0,180.3316,181.144,180.2854,181.1256,33698.0
2019-12-03 13:30:00,196.1,196.31,195.71,195.77,29560.0,181.0425,181.2363,180.6824,180.7378,29560.0
2019-12-03 14:00:00,195.71,196.12,195.67,196.03,20458.0,180.6824,181.0609,180.6455,180.9778,20458.0
2019-12-03 14:30:00,196.04,196.08,195.68,195.9,28970.0,180.9871,181.024,180.6547,180.8578,28970.0
2019-12-03 15:00:00,195.87,196.29,195.47,196.2,36379.0,180.8301,181.2179,180.4608,181.1348,36379.0
2019-12-03 15:30:00,196.2,196.49,195.45,196.19,90465.0,181.1348,181.4025,180.4424,181.1256,90465.0
2019-12-04 09:30:00,197.8,200.02,197.01,199.84,49828.0,182.6119,184.6615,181.8826,184.4953,49828.0
2019-12-04 10:00:00,199.59,199.94,198.84,199.08,29109.0,184.2645,184.5876,183.5721,183.7936,29109.0
2019-12-04 10:30:00,199.1,199.1,198.41,198.81,26056.0,183.8121,183.8121,183.1751,183.5444,26056.0
2019-12-04 11:00:00,198.77,199.59,198.52,198.83,23999.0,183.5074,184.2645,183.2766,183.5628,23999.0
2019-12-04 11:30:00,198.84,199.44,198.65,198.78,34350.0,183.5721,184.126,183.3967,183.5167,34350.0
2019-12-04 12:00:00,198.64,198.74,198.31,198.39,26795.0,183.3874,183.4797,183.0828,183.1566,26795.0
2019-12-04 12:30:00,198.42,198.64,198.08,198.64,17361.0,183.1843,183.3874,182.8704,183.3874,17361.0
2019-12-04 13:00:00,198.64,198.7,198.41,198.6,25570.0,183.3874,183.4428,183.1751,183.3505,25570.0
2019-12-04 13:30:00,198.6,199.24,198.45,199.13,17566.0,183.3505,183.9414,183.212,183.8398,17566.0
2019-12-04 14:00:00,199.1,199.35,198.96,199.35,17178.0,183.8121,184.0429,183.6829,184.0429,17178.0
2019-12-04 14:30:00,199.33,199.38,198.9,199.22,22966.0,184.0244,184.0706,183.6275,183.9229,22966.0
2019-12-04 15:00:00,199.12,199.14,198.68,198.73,29563.0,183.8306,183.849,183.4244,183.4705,29563.0
2019-12-04 15:30:00,198.74,198.75,197.31,197.41,95184.0,183.4797,183.489,182.1596,182.2519,95184.0
2019-12-05 09:30:00,198.04,199.75,198.04,198.34,20895.0,182.8335,184.4122,182.8335,183.1105,20895.0
2019-12-05 10:00:00,198.52,199.07,198.03,198.97,33423.0,183.2766,183.7844,182.8243,183.6921,33423.0
2019-12-05 10:30:00,198.86,199.63,198.86,199.59,15174.0,183.5905,184.3014,183.5905,184.2645,15174.0
2019-12-05 11:00:00,199.53,199.93,199.41,199.8,35402.0,184.2091,184.5784,184.0983,184.4584,35402.0
2019-12-05 11:30:00,199.81,199.93,199.31,199.44,66162.0,184.4676,184.5784,184.006,184.126,66162.0
2019-12-05 12:00:00,199.48,199.6,198.99,199.4,19366.0,184.1629,184.2737,183.7106,184.0891,19366.0
2019-12-05 12:30:00,199.4,199.67,199.27,199.65,14552.0,184.0891,184.3383,183.9691,184.3199,14552.0
2019-12-05 13:00:00,199.61,199.8,199.46,199.6,10038.0,184.2829,184.4584,184.1445,184.2737,10038.0
2019-12-05 13:30:00,199.62,200.01,199.58,199.84,23567.0,184.2922,184.6522,184.2552,184.4953,23567.0
2019-12-05 14:00:00,199.8,199.91,199.65,199.9,10403.0,184.4584,184.5599,184.3199,184.5507,10403.0
2019-12-05 14:30:00,199.83,199.87,198.81,199.13,14954.0,184.4861,184.523,183.5444,183.8398,14954.0
2019-12-05 15:00:00,199.11,199.34,199.04,199.2,13794.0,183.8213,184.0337,183.7567,183.9044,13794.0
2019-12-05 15:30:00,199.19,199.53,199.13,199.44,69481.0,183.8952,184.2091,183.8398,184.126,69481.0
2019-12-06 09:30:00,200.11,202.59,200.11,202.23,50125.0,184.7446,187.0341,184.7446,186.7018,50125.0
2019-12-06 10:00:00,202.18,202.93,201.68,202.0,57347.0,186.6556,187.348,186.194,186.4894,57347.0
2019-12-06 10:30:00,202.0,202.4,201.7,202.34,139062.0,186.4894,186.8587,186.2125,186.8033,139062.0
2019-12-06 11:00:00,202.34,202.77,201.87,202.72,49861.0,186.8033,187.2003,186.3694,187.1541,49861.0
2019-12-06 11:30:00,202.76,202.95,202.28,202.91,55420.0,187.1911,187.3665,186.7479,187.3296,55420.0
2019-12-06 12:00:00,202.92,203.5,202.81,203.09,101986.0,187.3388,187.8743,187.2372,187.4957,101986.0
2019-12-06 12:30:00,203.07,203.18,202.77,203.01,18570.0,187.4773,187.5788,187.2003,187.4219,18570.0
2019-12-06 13:00:00,203.11,203.11,202.47,202.51,17829.0,187.5142,187.5142,186.9233,186.9603,17829.0
2019-12-06 13:30:00,202.47,202.84,202.47,202.74,70059.0,186.9233,187.2649,186.9233,187.1726,70059.0
2019-12-06 14:00:00,202.74,202.83,202.22,202.36,31404.0,187.1726,187.2557,186.6925,186.8218,31404.0
2019-12-06 14:30:00,202.36,202.89,202.25,202.88,42193.0,186.8218,187.3111,186.7202,187.3019,42193.0
2019-12-06 15:00:00,202.85,202.85,202.53,202.8,52729.0,187.2742,187.2742,186.9787,187.228,52729.0
2019-12-06 15:30:00,202.76,202.95,202.35,202.39,102430.0,187.1911,187.3665,186.8126,186.8495,102430.0
2019-12-09 09:30:00,201.59,201.89,200.84,201.32,34128.0,186.1109,186.3879,185.4185,185.8616,34128.0
2019-12-09 10:00:00,201.5,202.92,201.41,202.57,35835.0,186.0278,187.3388,185.9447,187.0157,35835.0
2019-12-09 10:30:00,202.48,202.83,202.22,202.22,36079.0,186.9326,187.2557,186.6925,186.6925,36079.0
2019-12-09 11:00:00,202.26,202.28,201.08,201.2,43033.0,186.7295,186.7479,185.6401,185.7509,43033.0
2019-12-09 11:30:00,201.23,201.69,201.12,201.14,38316.0,185.7786,186.2032,185.677,185.6955,38316.0
2019-12-09 12:00:00,201.17,201.21,200.67,200.76,23392.0,185.7232,185.7601,185.2616,185.3446,23392.0
2019-12-09 12:30:00,200.73,201.14,200.7,201.09,29250.0,185.3169,185.6955,185.2893,185.6493,29250.0
2019-12-09 13:00:00,201.09,201.11,200.85,200.91,15577.0,185.6493,185.6678,185.4277,185.4831,15577.0
2019-12-09 13:30:00,200.94,201.44,200.88,201.33,24018.0,185.5108,185.9724,185.4554,185.8709,24018.0
2019-12-09 14:00:00,201.31,201.32,200.76,201.22,16513.0,185.8524,185.8616,185.3446,185.7693,16513.0
2019-12-09 14:30:00,201.2,201.68,201.14,201.61,31961.0,185.7509,186.194,185.6955,186.1294,31961.0
2019-12-09 15:00:00,201.63,201.97,201.35,201.9,31007.0,186.1478,186.4617,185.8893,186.3971,31007.0
2019-12-09 15:30:00,201.88,202.0,201.32,201.47,151858.0,186.3786,186.4894,185.8616,186.0001,151858.0
2019-12-10 09:30:00,204.99,205.47,200.44,201.79,106713.0,189.2498,189.693,185.0492,186.2956,106713.0
2019-12-10 10:00:00,201.81,203.66,201.7,203.55,43235.0,186.314,188.022,186.2125,187.9204,43235.0
2019-12-10 10:30:00,203.44,204.54,203.41,204.46,49832.0,187.8189,188.8344,187.7912,188.7605,49832.0
2019-12-10 11:00:00,204.53,204.69,203.59,203.74,23745.0,188.8252,188.9729,187.9573,188.0958,23745.0
2019-12-10 11:30:00,203.77,203.91,202.89,202.96,16465.0,188.1235,188.2528,187.3111,187.3757,16465.0
2019-12-10 12:00:00,202.87,203.27,202.87,203.0,16043.0,187.2926,187.6619,187.2926,187.4126,16043.0
2019-12-10 12:30:00,203.05,203.11,202.59,202.95,13063.0,187.4588,187.5142,187.0341,187.3665,13063.0
2019-12-10 13:00:00,202.93,203.46,202.62,203.41,19017.0,187.348,187.8373,187.0618,187.7912,19017.0
2019-12-10 13:30:00,203.4,203.55,203.3,203.34,24462.0,187.7819,187.9204,187.6896,187.7265,24462.0
2019-12-10 14:00:00,203.34,203.98,203.32,203.4,25010.0,187.7265,188.3174,187.7081,187.7819,25010.0
2019-12-10 14:30:00,203.41,203.65,203.24,203.44,24099.0,187.7912,188.0127,187.6342,187.8189,24099.0
2019-12-10 15:00:00,203.4,203.43,202.84,202.97,54982.0,187.7819,187.8096,187.2649,187.3849,54982.0
2019-12-10 15:30:00,202.97,203.04,202.38,202.42,205091.0,187.3849,187.4496,186.8403,186.8772,205091.0
2019-12-11 09:30:00,203.78,204.74,203.55,204.05,235615.0,188.1328,189.019,187.9204,188.382,235615.0
2019-12-11 10:00:00,204.0,204.86,203.98,204.86,34579.0,188.3359,189.1298,188.3174,189.1298,34579.0
2019-12-11 10:30:00,204.84,205.25,204.48,204.78,58919.0,189.1114,189.4899,188.779,189.056,58919.0
2019-12-11 11:00:00,204.78,205.3,204.2,205.3,22661.0,189.056,189.536,188.5205,189.536,22661.0
2019-12-11 11:30:00,205.28,206.06,205.28,205.99,40938.0,189.5176,190.2377,189.5176,190.1731,40938.0
2019-12-11 12:00:00,205.96,206.17,205.85,206.08,27272.0,190.1454,190.3392,190.0438,190.2561,27272.0
2019-12-11 12:30:00,206.07,206.38,205.73,206.34,20563.0,190.2469,190.5331,189.933,190.4962,20563.0
2019-12-11 13:00:00,206.26,206.61,206.22,206.5,23392.0,190.4223,190.7455,190.3854,190.6439,23392.0
2019-12-11 13:30:00,206.24,206.24,205.63,206.03,11597.0,190.4039,190.4039,189.8407,190.21,11597.0
2019-12-11 14:00:00,205.97,206.45,205.76,206.18,39624.0,190.1546,190.5977,189.9607,190.3485,39624.0
2019-12-11 14:30:00,206.2,206.63,206.09,206.61,29868.0,190.3669,190.7639,190.2654,190.7455,29868.0
2019-12-11 15:00:00,206.66,206.67,206.29,206.37,14359.0,190.7916,190.8008,190.45,190.5239,14359.0
2019-12-11 15:30:00,206.39,206.51,206.02,206.26,73088.0,190.5423,190.6531,190.2008,190.4223,73088.0
2019-12-12 09:30:00,206.0,208.01,204.75,207.89,28929.0,190.1823,192.038,189.0283,191.9272,28929.0
2019-12-12 10:00:00,207.85,208.96,207.53,207.53,34101.0,191.8902,192.915,191.5948,191.5948,34101.0
2019-12-12 10:30:00,207.59,208.23,207.45,208.14,41114.0,191.6502,192.2411,191.521,192.158,41114.0
2019-12-12 11:00:00,208.21,208.24,207.46,207.61,18669.0,192.2226,192.2503,191.5302,191.6687,18669.0
2019-12-12 11:30:00,207.27,207.7,206.66,206.78,16916.0,191.3548,191.7518,190.7916,190.9024,16916.0
2019-12-12 12:00:00,206.81,206.91,206.35,206.76,15433.0,190.9301,191.0224,190.5054,190.8839,15433.0
2019-12-12 12:30:00,206.89,207.76,206.72,207.49,32391.0,191.004,191.8071,190.847,191.5579,32391.0
2019-12-12 13:00:00,207.56,207.86,207.27,207.48,24785.0,191.6225,191.8995,191.3548,191.5486,24785.0
2019-12-12 13:30:00,207.47,207.63,207.28,207.47,15468.0,191.5394,191.6871,191.364,191.5394,15468.0
2019-12-12 14:00:00,207.57,207.82,207.3,207.72,20548.0,191.6317,191.8625,191.3825,191.7702,20548.0
2019-12-12 14:30:00,207.64,209.0,207.64,208.78,37163.0,191.6964,192.9519,191.6964,192.7488,37163.0
2019-12-12 15:00:00,208.71,209.42,208.6,209.39,30396.0,192.6842,193.3397,192.5826,193.312,30396.0
2019-12-12 15:30:00,209.36,209.84,208.88,209.34,100372.0,193.2843,193.7274,192.8411,193.2658,100372.0
2019-12-13 09:30:00,208.57,208.57,206.78,208.24,29781.0,192.555,192.555,190.9024,192.2503,29781.0
2019-12-13 10:00:00,208.08,212.05,207.86,209.99,78831.0,192.1026,195.7677,191.8995,193.8659,78831.0
2019-12-13 10:30:00,209.88,209.88,207.2,207.29,28963.0,193.7644,193.7644,191.2901,191.3732,28963.0
2019-12-13 11:00:00,207.22,207.98,205.81,205.9,22770.0,191.3086,192.0103,190.0069,190.09,22770.0
2019-12-13 11:30:00,205.94,206.73,205.87,206.45,134666.0,190.1269,190.8562,190.0623,190.5977,134666.0
2019-12-13 12:00:00,206.44,206.71,205.66,205.91,32349.0,190.5885,190.8378,189.8684,190.0992,32349.0
2019-12-13 12:30:00,205.95,206.28,205.46,206.23,15918.0,190.1361,190.4408,189.6838,190.3946,15918.0
2019-12-13 13:00:00,206.2,206.46,205.77,206.33,9256.0,190.3669,190.607,189.97,190.487,9256.0
2019-12-13 13:30:00,206.37,206.74,206.17,206.57,16604.0,190.5239,190.8655,190.3392,190.7085,16604.0
2019-12-13 14:00:00,206.64,206.99,206.37,206.41,22614.0,190.7731,191.0963,190.5239,190.5608,22614.0
2019-12-13 14:30:00,206.36,206.45,206.13,206.34,8766.0,190.5146,190.5977,190.3023,190.4962,8766.0
2019-12-13 15:00:00,206.37,206.41,205.9,206.13,21568.0,190.5239,190.5608,190.09,190.3023,21568.0
2019-12-13 15:30:00,206.17,206.8,206.05,206.47,100575.0,190.3392,190.9209,190.2285,190.6162,100575.0
2019-12-16 09:30:00,210.05,210.23,208.21,209.66,53637.0,193.9213,194.0875,192.2226,193.5613,53637.0
2019-12-16 10:00:00,209.73,210.92,209.73,210.83,71966.0,193.6259,194.7245,193.6259,194.6414,71966.0
2019-12-16 10:30:00,210.83,210.88,209.25,209.29,63542.0,194.6414,194.6876,193.1827,193.2197,63542.0
2019-12-16 11:00:00,209.2,209.74,209.06,209.52,13451.0,193.1366,193.6351,193.0073,193.432,13451.0
2019-12-16 11:30:00,209.38,209.46,208.89,209.14,12062.0,193.3028,193.3766,192.8504,193.0812,12062.0
2019-12-16 12:00:00,209.06,209.43,208.79,208.87,12005.0,193.0073,193.3489,192.7581,192.8319,12005.0
2019-12-16 12:30:00,208.9,209.2,208.88,209.01,7025.0,192.8596,193.1366,192.8411,192.9612,7025.0
2019-12-16 13:00:00,208.94,209.56,208.82,209.54,13681.0,192.8965,193.4689,192.7858,193.4505,13681.0
2019-12-16 13:30:00,209.47,209.56,209.19,209.21,6472.0,193.3858,193.4689,193.1273,193.1458,6472.0
2019-12-16 14:00:00,209.12,209.13,208.27,208.32,12361.0,193.0627,193.072,192.278,192.3241,12361.0
2019-12-16 14:30:00,208.3,208.3,207.92,207.97,14792.0,192.3057,192.3057,191.9549,192.001,14792.0
2019-12-16 15:00:00,208.0,208.31,207.96,208.18,18593.0,192.0287,192.3149,191.9918,192.1949,18593.0
2019-12-16 15:30:00,208.18,208.57,207.59,207.59,66611.0,192.1949,192.555,191.6502,191.6502,66611.0
2019-12-17 09:30:00,211.19,211.19,207.6,208.7,53364.0,194.9738,194.9738,191.6594,192.675,53364.0
2019-12-17 10:00:00,208.61,209.36,208.58,208.68,27145.0,192.5919,193.2843,192.5642,192.6565,27145.0
2019-12-17 10:30:00,208.62,208.77,207.47,207.66,29695.0,192.6011,192.7396,191.5394,191.7148,29695.0
2019-12-17 11:00:00,207.74,207.96,206.97,206.97,30818.0,191.7887,191.9918,191.0778,191.0778,30818.0
2019-12-17 11:30:00,207.03,207.92,206.47,207.27,184624.0,191.1332,191.9549,190.6162,191.3548,184624.0
2019-12-17 12:00:00,207.3,207.7,206.7,206.84,155332.0,191.3825,191.7518,190.8285,190.9578,155332.0
2019-12-17 12:30:00,206.84,207.23,206.35,206.47,148111.0,190.9578,191.3178,190.5054,190.6162,148111.0
2019-12-17 13:00:00,206.5,206.59,205.83,205.95,122819.0,190.6439,190.727,190.0253,190.1361,122819.0
2019-12-17 13:30:00,206.07,206.08,204.3,204.46,204422.0,190.2469,190.2561,188.6128,188.7605,204422.0
2019-12-17 14:00:00,204.48,205.15,203.23,204.81,408671.0,188.779,189.3976,187.625,189.0837,408671.0
2019-12-17 14:30:00,204.76,204.91,204.07,204.11,143011.0,189.0375,189.176,188.4005,188.4374,143011.0
2019-12-17 15:00:00,204.13,204.33,203.13,203.78,275653.0,188.4559,188.6405,187.5327,188.1328,275653.0
2019-12-17 15:30:00,203.77,204.24,203.4,203.72,429541.0,188.1235,188.5574,187.7819,188.0774,429541.0
2019-12-18 09:30:00,204.7,204.95,203.24,204.03,61717.0,188.9821,189.2129,187.6342,188.3636,61717.0
2019-12-18 10:00:00,203.96,204.13,203.55,203.65,50766.0,188.2989,188.4559,187.9204,188.0127,50766.0
2019-12-18 10:30:00,203.65,204.62,203.65,204.57,25776.0,188.0127,188.9083,188.0127,188.8621,25776.0
2019-12-18 11:00:00,204.49,205.34,204.1,204.99,75196.0,188.7882,189.573,188.4282,189.2498,75196.0
2019-12-18 11:30:00,205.1,205.45,204.31,204.37,74780.0,189.3514,189.6745,188.6221,188.6774,74780.0
2019-12-18 12:00:00,204.37,205.02,204.27,204.94,17794.0,188.6774,189.2775,188.5851,189.2037,17794.0
2019-12-18 12:30:00,205.0,205.39,204.78,205.34,10961.0,189.2591,189.6191,189.056,189.573,10961.0
2019-12-18 13:00:00,205.42,205.61,205.24,205.3,11385.0,189.6468,189.8222,189.4806,189.536,11385.0
2019-12-18 13:30:00,205.27,205.93,205.27,205.87,14202.0,189.5083,190.1177,189.5083,190.0623,14202.0
2019-12-18 14:00:00,205.93,205.97,205.56,205.79,14664.0,190.1177,190.1546,189.7761,189.9884,14664.0
2019-12-18 14:30:00,205.76,206.38,205.69,206.32,21130.0,189.9607,190.5331,189.8961,190.4777,21130.0
2019-12-18 15:00:00,206.34,206.57,205.95,206.52,67485.0,190.4962,190.7085,190.1361,190.6624,67485.0
2019-12-18 15:30:00,206.45,206.91,206.15,206.53,120563.0,190.5977,191.0224,190.3208,190.6716,120563.0
2019-12-19 09:30:00,206.16,206.95,205.38,206.27,37507.0,190.33,191.0593,189.6099,190.4316,37507.0
2019-12-19 10:00:00,206.15,206.65,205.77,206.01,29319.0,190.3208,190.7824,189.97,190.1915,29319.0
2019-12-19 10:30:00,206.11,206.7,205.88,206.14,33206.0,190.2838,190.8285,190.0715,190.3115,33206.0
2019-12-19 11:00:00,206.09,206.2,205.41,205.78,40952.0,190.2654,190.3669,189.6376,189.9792,40952.0
2019-12-19 11:30:00,205.8,205.81,205.17,205.17,23451.0,189.9976,190.0069,189.416,189.416,23451.0
2019-12-19 12:00:00,205.16,205.86,205.1,205.72,40837.0,189.4068,190.053,189.3514,189.9238,40837.0
2019-12-19 12:30:00,205.73,205.9,205.73,205.79,14155.0,189.933,190.09,189.933,189.9884,14155.0
2019-12-19 13:00:00,205.76,206.02,205.68,205.93,14718.0,189.9607,190.2008,189.8869,190.1177,14718.0
2019-12-19 13:30:00,205.95,206.58,205.91,206.53,24161.0,190.1361,190.7178,190.0992,190.6716,24161.0
2019-12-19 14:00:00,206.57,206.77,206.48,206.74,27142.0,190.7085,190.8932,190.6254,190.8655,27142.0
2019-12-19 14:30:00,206.74,206.82,206.29,206.32,27378.0,190.8655,190.9393,190.45,190.4777,27378.0
2019-12-19 15:00:00,206.31,206.31,205.85,205.85,33551.0,190.4685,190.4685,190.0438,190.0438,33551.0
2019-12-19 15:30:00,205.79,206.48,205.77,206.26,131527.0,189.9884,190.6254,189.97,190.4223,131527.0
2019-12-20 09:30:00,209.59,210.22,205.9,207.25,177768.0,193.4966,194.0783,190.09,191.3363,177768.0
2019-12-20 10:00:00,207.79,208.42,207.1,207.14,17837.0,191.8348,192.4165,191.1978,191.2348,17837.0
2019-12-20 10:30:00,207.21,208.26,207.08,208.14,15849.0,191.2994,192.2688,191.1794,192.158,15849.0
2019-12-20 11:00:00,208.15,208.2,207.12,207.71,20692.0,192.1672,192.2134,191.2163,191.761,20692.0
2019-12-20 11:30:00,207.91,208.06,207.38,207.63,24766.0,191.9456,192.0841,191.4563,191.6871,24766.0
2019-12-20 12:00:00,207.61,207.62,207.17,207.59,18862.0,191.6687,191.6779,191.2625,191.6502,18862.0
2019-12-20 12:30:00,207.61,207.61,206.96,207.01,17177.0,191.6687,191.6687,191.0686,191.1147,17177.0
2019-12-20 13:00:00,207.0,207.13,206.74,206.92,12146.0,191.1055,191.2255,190.8655,191.0316,12146.0
2019-12-20 13:30:00,206.96,207.1,206.66,206.69,7922.0,191.0686,191.1978,190.7916,190.8193,7922.0
2019-12-20 14:00:00,206.72,206.99,206.52,206.67,16814.0,190.847,191.0963,190.6624,190.8008,16814.0
2019-12-20 14:30:00,206.68,207.09,206.68,206.92,10136.0,190.8101,191.1886,190.8101,191.0316,10136.0
2019-12-20 15:00:00,206.9,207.03,206.7,206.96,15276.0,191.0132,191.1332,190.8285,191.0686,15276.0
2019-12-20 15:30:00,206.99,207.38,206.84,206.92,128789.0,191.0963,191.4563,190.9578,191.0316,128789.0
2019-12-23 09:30:00,207.35,207.51,206.54,207.04,83159.0,191.4286,191.5763,190.6808,191.1424,83159.0
2019-12-23 10:00:00,207.07,208.51,206.93,208.09,19879.0,191.1701,192.4996,191.0409,192.1118,19879.0
2019-12-23 10:30:00,207.94,208.28,207.54,208.16,21985.0,191.9733,192.2872,191.604,192.1764,21985.0
2019-12-23 11:00:00,208.19,208.4,207.45,207.91,29411.0,192.2041,192.398,191.521,191.9456,29411.0
2019-12-23 11:30:00,208.06,208.06,207.35,207.41,11675.0,192.0841,192.0841,191.4286,191.484,11675.0
2019-12-23 12:00:00,207.38,207.56,207.02,207.18,10539.0,191.4563,191.6225,191.124,191.2717,10539.0
2019-12-23 12:30:00,207.22,207.72,207.22,207.53,8181.0,191.3086,191.7702,191.3086,191.5948,8181.0
2019-12-23 13:00:00,207.57,207.9,207.57,207.76,11706.0,191.6317,191.9364,191.6317,191.8071,11706.0
2019-12-23 13:30:00,207.8,207.97,207.46,207.59,10011.0,191.8441,192.001,191.5302,191.6502,10011.0
2019-12-23 14:00:00,207.68,208.02,207.57,207.57,12158.0,191.7333,192.0472,191.6317,191.6317,12158.0
2019-12-23 14:30:00,207.59,207.88,207.26,207.85,11142.0,191.6502,191.9179,191.3455,191.8902,11142.0
2019-12-23 15:00:00,207.85,208.24,207.78,208.21,12813.0,191.8902,192.2503,191.8256,192.2226,12813.0
2019-12-23 15:30:00,208.24,208.37,207.99,208.19,36299.0,192.2503,192.3703,192.0195,192.2041,36299.0
2019-12-24 09:30:00,208.28,208.28,206.5,207.33,26388.0,192.2872,192.2872,190.6439,191.4102,26388.0
2019-12-24 10:00:00,207.2,207.4,206.46,206.9,47647.0,191.2901,191.4748,190.607,191.0132,47647.0
2019-12-24 10:30:00,206.89,207.18,205.83,205.92,10120.0,191.004,191.2717,190.0253,190.1084,10120.0
2019-12-24 11:00:00,205.87,206.5,205.86,206.41,9761.0,190.0623,190.6439,190.053,190.5608,9761.0
2019-12-24 11:30:00,206.49,206.52,206.01,206.01,13993.0,190.6347,190.6624,190.1915,190.1915,13993.0
2019-12-24 12:00:00,206.01,206.06,205.81,205.91,11368.0,190.1915,190.2377,190.0069,190.0992,11368.0
2019-12-24 12:30:00,205.89,206.52,205.84,206.43,18813.0,190.0807,190.6624,190.0346,190.5793,18813.0
2019-12-26 09:30:00,207.13,207.48,206.5,206.53,8590.0,191.2255,191.5486,190.6439,190.6716,8590.0
2019-12-26 10:00:00,206.68,207.39,206.68,207.14,13553.0,190.8101,191.4656,190.8101,191.2348,13553.0
2019-12-26 10:30:00,207.14,207.18,206.29,206.76,85546.0,191.2348,191.2717,190.45,190.8839,85546.0
2019-12-26 11:00:00,206.8,207.03,206.44,206.78,40047.0,190.9209,191.1332,190.5885,190.9024,40047.0
2019-12-26 11:30:00,206.82,206.82,206.05,206.18,20026.0,190.9393,190.9393,190.2285,190.3485,20026.0
2019-12-26 12:00:00,206.18,206.27,205.72,205.85,33056.0,190.3485,190.4316,189.9238,190.0438,33056.0
2019-12-26 12:30:00,205.79,206.31,205.79,206.31,26152.0,189.9884,190.4685,189.9884,190.4685,26152.0
2019-12-26 13:00:00,206.28,206.29,206.0,206.27,10353.0,190.4408,190.45,190.1823,190.4316,10353.0
2019-12-26 13:30:00,206.31,206.72,206.28,206.71,7533.0,190.4685,190.847,190.4408,190.8378,7533.0
2019-12-26 14:00:00,206.74,206.96,206.62,206.9,8975.0,190.8655,191.0686,190.7547,191.0132,8975.0
2019-12-26 14:30:00,206.88,207.13,206.79,207.01,19140.0,190.9947,191.2255,190.9116,191.1147,19140.0
2019-12-26 15:00:00,207.03,207.11,206.76,207.04,15192.0,191.1332,191.2071,190.8839,191.1424,15192.0
2019-12-26 15:30:00,207.03,207.65,206.85,207.61,65958.0,191.1332,191.7056,190.967,191.6687,65958.0
2019-12-27 09:30:00,208.04,208.04,206.79,206.89,12031.0,192.0656,192.0656,190.9116,191.004,12031.0
2019-12-27 10:00:00,206.72,207.32,206.72,207.29,7662.0,190.847,191.4009,190.847,191.3732,7662.0
2019-12-27 10:30:00,207.27,207.67,207.16,207.6,9601.0,191.3548,191.7241,191.2532,191.6594,9601.0
2019-12-27 11:00:00,207.6,207.94,207.6,207.81,11384.0,191.6594,191.9733,191.6594,191.8533,11384.0
2019-12-27 11:30:00,207.8,207.86,207.33,207.64,9175.0,191.8441,191.8995,191.4102,191.6964,9175.0
2019-12-27 12:00:00,207.62,207.7,207.4,207.59,7808.0,191.6779,191.7518,191.4748,191.6502,7808.0
2019-12-27 12:30:00,207.63,207.63,207.32,207.5,6185.0,191.6871,191.6871,191.4009,191.5671,6185.0
2019-12-27 13:00:00,207.49,207.57,207.28,207.31,7444.0,191.5579,191.6317,191.364,191.3917,7444.0
2019-12-27 13:30:00,207.18,207.33,207.06,207.14,5510.0,191.2717,191.4102,191.1609,191.2348,5510.0
2019-12-27 14:00:00,207.14,207.28,207.07,207.22,12164.0,191.2348,191.364,191.1701,191.3086,12164.0
2019-12-27 14:30:00,207.25,207.63,207.22,207.48,13773.0,191.3363,191.6871,191.3086,191.5486,13773.0
2019-12-27 15:00:00,207.49,207.52,207.24,207.28,11155.0,191.5579,191.5856,191.3271,191.364,11155.0
2019-12-27 15:30:00,207.28,207.29,206.4,206.9,46396.0,191.364,191.3732,190.5516,191.0132,46396.0
2019-12-30 09:30:00,207.0,207.0,205.7,206.37,9807.0,191.1055,191.1055,189.9053,190.5239,9807.0
2019-12-30 10:00:00,206.45,206.47,205.3,205.52,14089.0,190.5977,190.6162,189.536,189.7391,14089.0
2019-12-30 10:30:00,205.75,205.9,205.37,205.9,31919.0,189.9515,190.09,189.6007,190.09,31919.0
2019-12-30 11:00:00,205.94,206.26,205.69,206.17,11412.0,190.1269,190.4223,189.8961,190.3392,11412.0
2019-12-30 11:30:00,206.18,206.53,206.07,206.32,11780.0,190.3485,190.6716,190.2469,190.4777,11780.0
2019-12-30 12:00:00,206.34,206.86,206.27,206.79,11232.0,190.4962,190.9763,190.4316,190.9116,11232.0
2019-12-30 12:30:00,206.81,206.86,206.57,206.7,11033.0,190.9301,190.9763,190.7085,190.8285,11033.0
2019-12-30 13:00:00,206.65,206.71,206.38,206.43,9275.0,190.7824,190.8378,190.5331,190.5793,9275.0
2019-12-30 13:30:00,206.49,206.89,206.38,206.78,7517.0,190.6347,191.004,190.5331,190.9024,7517.0
2019-12-30 14:00:00,206.74,206.74,205.91,206.0,7563.0,190.8655,190.8655,190.0992,190.1823,7563.0
2019-12-30 14:30:00,205.99,206.19,205.86,206.07,12947.0,190.1731,190.3577,190.053,190.2469,12947.0
2019-12-30 15:00:00,206.01,206.35,205.94,206.3,7368.0,190.1915,190.5054,190.1269,190.4593,7368.0
2019-12-30 15:30:00,206.31,206.32,205.51,205.76,32159.0,190.4685,190.4777,189.7299,189.9607,32159.0
2019-12-31 09:30:00,205.48,206.8,205.45,206.6,9078.0,189.7022,190.9209,189.6745,190.7362,9078.0
2019-12-31 10:00:00,206.47,206.83,206.14,206.14,16957.0,190.6162,190.9486,190.3115,190.3115,16957.0
2019-12-31 10:30:00,206.01,206.19,205.79,205.94,5952.0,190.1915,190.3577,189.9884,190.1269,5952.0
2019-12-31 11:00:00,205.88,206.28,205.72,206.02,12161.0,190.0715,190.4408,189.9238,190.2008,12161.0
2019-12-31 11:30:00,206.09,206.09,205.35,205.4,16888.0,190.2654,190.2654,189.5822,189.6284,16888.0
2019-12-31 12:00:00,205.42,205.55,205.21,205.52,9032.0,189.6468,189.7668,189.4529,189.7391,9032.0
2019-12-31 12:30:00,205.55,205.59,205.38,205.38,5570.0,189.7668,189.8038,189.6099,189.6099,5570.0
2019-12-31 13:00:00,205.42,205.43,205.08,205.11,7081.0,189.6468,189.6561,189.3329,189.3606,7081.0
2019-12-31 13:30:00,205.11,205.28,205.11,205.16,4860.0,189.3606,189.5176,189.3606,189.4068,4860.0
2019-12-31 14:00:00,205.2,205.71,205.19,205.71,7124.0,189.4437,189.9146,189.4345,189.9146,7124.0
2019-12-31 14:30:00,205.72,205.72,205.21,205.22,9917.0,189.9238,189.9238,189.4529,189.4622,9917.0
2019-12-31 15:00:00,205.19,205.56,205.15,205.53,14079.0,189.4345,189.7761,189.3976,189.7484,14079.0
2019-12-31 15:30:00,205.66,205.93,205.25,205.76,65052.0,189.8684,190.1177,189.4899,189.9607,65052.0
2020-01-02 09:30:00,207.01,208.16,206.97,207.84,65569.0,191.1147,192.1764,191.0778,191.881,65569.0
2020-01-02 10:00:00,207.76,207.84,206.33,206.48,50799.0,191.8071,191.881,190.487,190.6254,50799.0
2020-01-02 10:30:00,206.55,207.4,206.15,207.33,42080.0,190.6901,191.4748,190.3208,191.4102,42080.0
2020-01-02 11:00:00,207.49,207.49,206.49,207.01,33279.0,191.5579,191.5579,190.6347,191.1147,33279.0
2020-01-02 11:30:00,206.98,207.37,206.46,207.37,25666.0,191.087,191.4471,190.607,191.4471,25666.0
2020-01-02 12:00:00,207.33,208.1,207.24,207.75,20101.0,191.4102,192.121,191.3271,191.7979,20101.0
2020-01-02 12:30:00,207.78,207.94,207.56,207.83,26878.0,191.8256,191.9733,191.6225,191.8718,26878.0
2020-01-02 13:00:00,207.77,207.82,207.37,207.61,38873.0,191.8164,191.8625,191.4471,191.6687,38873.0
2020-01-02 13:30:00,207.65,207.66,206.75,206.93,39768.0,191.7056,191.7148,190.8747,191.0409,39768.0
2020-01-02 14:00:00,206.91,207.45,206.87,207.43,21293.0,191.0224,191.521,190.9855,191.5025,21293.0
2020-01-02 14:30:00,207.37,208.13,207.32,208.08,22471.0,191.4471,192.1487,191.4009,192.1026,22471.0
2020-01-02 15:00:00,208.04,208.33,207.96,208.31,53710.0,192.0656,192.3334,191.9918,192.3149,53710.0
2020-01-02 15:30:00,208.31,209.77,208.17,209.77,101911.0,192.3149,193.6628,192.1857,193.6628,101911.0
2020-01-03 09:30:00,205.63,207.84,203.75,207.36,93134.0,189.8407,191.881,188.1051,191.4379,93134.0
2020-01-03 10:00:00,207.28,207.4,203.19,204.0,113301.0,191.364,191.4748,187.5881,188.3359,113301.0
2020-01-03 10:30:00,203.81,204.19,203.22,204.01,57161.0,188.1604,188.5113,187.6158,188.3451,57161.0
2020-01-03 11:00:00,204.07,204.71,203.69,204.45,36489.0,188.4005,188.9913,188.0497,188.7513,36489.0
2020-01-03 11:30:00,204.45,205.45,204.45,205.13,20230.0,188.7513,189.6745,188.7513,189.3791,20230.0
2020-01-03 12:00:00,205.22,205.7,205.22,205.68,15489.0,189.4622,189.9053,189.4622,189.8869,15489.0
2020-01-03 12:30:00,205.7,206.04,205.54,205.7,17931.0,189.9053,190.2192,189.7576,189.9053,17931.0
2020-01-03 13:00:00,205.72,206.01,205.4,205.7,32873.0,189.9238,190.1915,189.6284,189.9053,32873.0
2020-01-03 13:30:00,205.73,206.03,204.99,205.91,14014.0,189.933,190.21,189.2498,190.0992,14014.0
2020-01-03 14:00:00,205.94,205.96,205.46,205.61,14895.0,190.1269,190.1454,189.6838,189.8222,14895.0
2020-01-03 14:30:00,205.72,206.31,205.69,206.08,15136.0,189.9238,190.4685,189.8961,190.2561,15136.0
2020-01-03 15:00:00,206.12,206.68,206.12,206.59,32301.0,190.2931,190.8101,190.2931,190.727,32301.0
2020-01-03 15:30:00,206.52,206.96,206.18,206.74,66005.0,190.6624,191.0686,190.3485,190.8655,66005.0
2020-01-06 09:30:00,204.75,205.25,203.72,204.62,48644.0,189.0283,189.4899,188.0774,188.9083,48644.0
2020-01-06 10:00:00,204.71,205.01,204.37,204.92,18620.0,188.9913,189.2683,188.6774,189.1852,18620.0
2020-01-06 10:30:00,205.05,205.41,204.88,205.1,22678.0,189.3052,189.6376,189.1483,189.3514,22678.0
2020-01-06 11:00:00,205.2,205.52,204.86,205.02,21949.0,189.4437,189.7391,189.1298,189.2775,21949.0
2020-01-06 11:30:00,205.03,205.35,204.94,205.22,24368.0,189.2868,189.5822,189.2037,189.4622,24368.0
2020-01-06 12:00:00,205.22,205.5,205.12,205.14,17381.0,189.4622,189.7207,189.3699,189.3883,17381.0
2020-01-06 12:30:00,205.11,205.46,205.11,205.36,16980.0,189.3606,189.6838,189.3606,189.5914,16980.0
2020-01-06 13:00:00,205.26,205.78,205.21,205.74,24763.0,189.4991,189.9792,189.4529,189.9423,24763.0
2020-01-06 13:30:00,205.73,205.83,205.49,205.56,19196.0,189.933,190.0253,189.7115,189.7761,19196.0
2020-01-06 14:00:00,205.48,205.57,205.11,205.15,23796.0,189.7022,189.7853,189.3606,189.3976,23796.0
2020-01-06 14:30:00,205.21,205.23,204.85,205.0,31282.0,189.4529,189.4714,189.1206,189.2591,31282.0
2020-01-06 15:00:00,205.02,205.53,205.01,205.25,33570.0,189.2775,189.7484,189.2683,189.4899,33570.0
2020-01-06 15:30:00,205.24,206.98,205.24,206.92,130418.0,189.4806,191.087,189.4806,191.0316,130418.0
2020-01-07 09:30:00,206.9,206.91,205.0,205.56,163115.0,191.0132,191.0224,189.2591,189.7761,163115.0
2020-01-07 10:00:00,205.73,207.11,205.73,207.11,60394.0,189.933,191.2071,189.933,191.2071,60394.0
2020-01-07 10:30:00,207.21,207.45,206.71,207.44,13123.0,191.2994,191.521,190.8378,191.5117,13123.0
2020-01-07 11:00:00,207.35,207.43,206.91,206.93,9773.0,191.4286,191.5025,191.0224,191.0409,9773.0
2020-01-07 11:30:00,206.96,206.96,206.38,206.38,17550.0,191.0686,191.0686,190.5331,190.5331,17550.0
2020-01-07 12:00:00,206.38,206.38,206.04,206.22,13230.0,190.5331,190.5331,190.2192,190.3854,13230.0
2020-01-07 12:30:00,206.2,206.25,205.98,206.05,12897.0,190.3669,190.4131,190.1638,190.2285,12897.0
2020-01-07 13:00:00,206.07,206.52,206.07,206.31,13296.0,190.2469,190.6624,190.2469,190.4685,13296.0
2020-01-07 13:30:00,206.31,206.48,206.01,206.48,5416.0,190.4685,190.6254,190.1915,190.6254,5416.0
2020-01-07 14:00:00,206.4,206.92,206.33,206.92,15085.0,190.5516,191.0316,190.487,191.0316,15085.0
2020-01-07 14:30:00,206.81,207.06,206.61,207.03,15558.0,190.9301,191.1609,190.7455,191.1332,15558.0
2020-01-07 15:00:00,207.03,207.3,206.98,207.3,16199.0,191.1332,191.3825,191.087,191.3825,16199.0
2020-01-07 15:30:00,207.25,207.37,206.48,206.49,52607.0,191.3363,191.4471,190.6254,190.6347,52607.0
2020-01-08 09:30:00,207.13,207.26,206.33,207.04,22390.0,191.2255,191.3455,190.487,191.1424,22390.0
2020-01-08 10:00:00,207.11,207.18,205.89,205.99,27587.0,191.2071,191.2717,190.0807,190.1731,27587.0
2020-01-08 10:30:00,205.88,206.33,205.7,206.17,52836.0,190.0715,190.487,189.9053,190.3392,52836.0
2020-01-08 11:00:00,206.17,206.64,205.76,206.53,14460.0,190.3392,190.7731,189.9607,190.6716,14460.0
2020-01-08 11:30:00,206.43,207.54,206.02,207.15,52199.0,190.5793,191.604,190.2008,191.244,52199.0
2020-01-08 12:00:00,207.1,207.36,206.94,207.32,15250.0,191.1978,191.4379,191.0501,191.4009,15250.0
2020-01-08 12:30:00,207.42,207.49,206.92,206.92,26037.0,191.4933,191.5579,191.0316,191.0316,26037.0
2020-01-08 13:00:00,206.9,207.11,206.74,206.87,16369.0,191.0132,191.2071,190.8655,190.9855,16369.0
2020-01-08 13:30:00,206.84,206.84,206.27,206.34,11767.0,190.9578,190.9578,190.4316,190.4962,11767.0
2020-01-08 14:00:00,206.4,207.01,206.4,207.0,9823.0,190.5516,191.1147,190.5516,191.1055,9823.0
2020-01-08 14:30:00,207.03,207.08,206.85,207.02,26948.0,191.1332,191.1794,190.967,191.124,26948.0
2020-01-08 15:00:00,207.02,207.48,207.01,207.44,37384.0,191.124,191.5486,191.1147,191.5117,37384.0
2020-01-08 15:30:00,207.39,207.44,206.47,206.62,97119.0,191.4656,191.5117,190.6162,190.7547,97119.0
2020-01-09 09:30:00,207.08,207.56,206.51,206.59,24683.0,191.1794,191.6225,190.6531,190.727,24683.0
2020-01-09 10:00:00,206.5,206.51,205.5,205.84,12510.0,190.6439,190.6531,189.7207,190.0346,12510.0
2020-01-09 10:30:00,206.02,206.79,206.02,206.69,11704.0,190.2008,190.9116,190.2008,190.8193,11704.0
2020-01-09 11:00:00,206.65,207.29,206.65,207.1,24233.0,190.7824,191.3732,190.7824,191.1978,24233.0
2020-01-09 11:30:00,207.1,207.91,207.07,207.91,28049.0,191.1978,191.9456,191.1701,191.9456,28049.0
2020-01-09 12:00:00,207.84,207.95,207.05,207.34,20972.0,191.881,191.9826,191.1517,191.4194,20972.0
2020-01-09 12:30:00,207.29,207.75,207.07,207.56,12207.0,191.3732,191.7979,191.1701,191.6225,12207.0
2020-01-09 13:00:00,207.5,207.6,207.13,207.41,12513.0,191.5671,191.6594,191.2255,191.484,12513.0
2020-01-09 13:30:00,207.41,207.75,207.29,207.73,18234.0,191.484,191.7979,191.3732,191.7795,18234.0
2020-01-09 14:00:00,207.68,208.13,207.68,207.87,19567.0,191.7333,192.1487,191.7333,191.9087,19567.0
2020-01-09 14:30:00,207.94,208.13,207.55,207.6,26221.0,191.9733,192.1487,191.6133,191.6594,26221.0
2020-01-09 15:00:00,207.62,207.62,207.02,207.02,20494.0,191.6779,191.6779,191.124,191.124,20494.0
2020-01-09 15:30:00,207.05,207.28,206.71,207.13,67590.0,191.1517,191.364,190.8378,191.2255,67590.0
2020-01-10 09:30:00,207.0,207.79,206.18,207.41,28608.0,191.1055,191.8348,190.3485,191.484,28608.0
2020-01-10 10:00:00,207.39,208.13,207.3,207.81,28427.0,191.4656,192.1487,191.3825,191.8533,28427.0
2020-01-10 10:30:00,207.75,207.98,207.39,207.39,9296.0,191.7979,192.0103,191.4656,191.4656,9296.0
2020-01-10 11:00:00,207.43,207.58,206.26,206.58,24892.0,191.5025,191.641,190.4223,190.7178,24892.0
2020-01-10 11:30:00,206.38,206.5,205.77,206.05,72927.0,190.5331,190.6439,189.97,190.2285,72927.0
2020-01-10 12:00:00,206.05,206.08,205.51,205.78,30057.0,190.2285,190.2561,189.7299,189.9792,30057.0
2020-01-10 12:30:00,205.78,206.21,205.78,206.17,21207.0,189.9792,190.3762,189.9792,190.3392,21207.0
2020-01-10 13:00:00,206.12,206.43,206.0,206.0,21633.0,190.2931,190.5793,190.1823,190.1823,21633.0
2020-01-10 13:30:00,206.0,206.78,206.0,206.1,32787.0,190.1823,190.9024,190.1823,190.2746,32787.0
2020-01-10 14:00:00,206.12,206.27,205.64,205.7,30202.0,190.2931,190.4316,189.8499,189.9053,30202.0
2020-01-10 14:30:00,205.7,205.9,205.46,205.77,29806.0,189.9053,190.09,189.6838,189.97,29806.0
2020-01-10 15:00:00,205.74,205.87,205.1,205.19,28555.0,189.9423,190.0623,189.3514,189.4345,28555.0
2020-01-10 15:30:00,205.15,205.31,204.72,205.31,134487.0,189.3976,189.5453,189.0006,189.5453,134487.0
2020-01-13 09:30:00,205.53,206.53,204.5,206.17,87316.0,189.7484,190.6716,188.7975,190.3392,87316.0
2020-01-13 10:00:00,206.11,206.45,205.8,206.45,46911.0,190.2838,190.5977,189.9976,190.5977,46911.0
2020-01-13 10:30:00,206.4,206.76,206.04,206.59,15954.0,190.5516,190.8839,190.2192,190.727,15954.0
2020-01-13 11:00:00,206.56,207.01,206.25,206.91,20748.0,190.6993,191.1147,190.4131,191.0224,20748.0
2020-01-13 11:30:00,206.92,206.99,206.46,206.53,15650.0,191.0316,191.0963,190.607,190.6716,15650.0
2020-01-13 12:00:00,206.64,207.2,206.5,206.96,24256.0,190.7731,191.2901,190.6439,191.0686,24256.0
2020-01-13 12:30:00,206.91,207.21,206.84,206.95,13302.0,191.0224,191.2994,190.9578,191.0593,13302.0
2020-01-13 13:00:00,206.95,207.53,206.8,207.51,17677.0,191.0593,191.5948,190.9209,191.5763,17677.0
2020-01-13 13:30:00,207.49,208.32,207.45,208.29,23927.0,191.5579,192.3241,191.521,192.2965,23927.0
2020-01-13 14:00:00,208.24,208.47,208.06,208.25,22758.0,192.2503,192.4626,192.0841,192.2595,22758.0
2020-01-13 14:30:00,208.24,208.27,207.89,208.21,23558.0,192.2503,192.278,191.9272,192.2226,23558.0
2020-01-13 15:00:00,208.13,208.36,207.87,207.98,37178.0,192.1487,192.3611,191.9087,192.0103,37178.0
2020-01-13 15:30:00,207.95,208.25,207.84,208.08,98960.0,191.9826,192.2595,191.881,192.1026,98960.0
2020-01-14 09:30:00,207.66,207.88,206.47,206.88,37867.0,191.7148,191.9179,190.6162,190.9947,37867.0
2020-01-14 10:00:00,206.87,207.59,206.74,207.41,23261.0,190.9855,191.6502,190.8655,191.484,23261.0
2020-01-14 10:30:00,207.5,208.09,207.5,207.84,15242.0,191.5671,192.1118,191.5671,191.881,15242.0
2020-01-14 11:00:00,207.84,208.0,207.44,207.45,16325.0,191.881,192.0287,191.5117,191.521,16325.0
2020-01-14 11:30:00,207.51,207.54,207.06,207.36,15749.0,191.5763,191.604,191.1609,191.4379,15749.0
2020-01-14 12:00:00,207.32,207.76,207.15,207.76,24159.0,191.4009,191.8071,191.244,191.8071,24159.0
2020-01-14 12:30:00,207.73,208.51,207.58,208.41,18570.0,191.7795,192.4996,191.641,192.4072,18570.0
2020-01-14 13:00:00,208.45,209.0,208.37,208.96,25152.0,192.4442,192.9519,192.3703,192.915,25152.0
2020-01-14 13:30:00,208.92,209.05,207.92,208.16,16153.0,192.8781,192.9981,191.9549,192.1764,16153.0
2020-01-14 14:00:00,208.21,208.28,207.27,207.53,49356.0,192.2226,192.2872,191.3548,191.5948,49356.0
2020-01-14 14:30:00,207.45,207.71,207.11,207.11,32826.0,191.521,191.761,191.2071,191.2071,32826.0
2020-01-14 15:00:00,207.1,207.27,206.57,206.66,40359.0,191.1978,191.3548,190.7085,190.7916,40359.0
2020-01-14 15:30:00,206.59,206.89,206.21,206.65,105692.0,190.727,191.004,190.3762,190.7824,105692.0
2020-01-15 09:30:00,205.94,207.51,205.53,207.27,83548.0,190.1269,191.5763,189.7484,191.3548,83548.0
2020-01-15 10:00:00,207.49,207.99,207.19,207.36,74393.0,191.5579,192.0195,191.2809,191.4379,74393.0
2020-01-15 10:30:00,207.31,207.4,206.66,207.36,74811.0,191.3917,191.4748,190.7916,191.4379,74811.0
2020-01-15 11:00:00,207.42,207.48,206.5,206.87,61504.0,191.4933,191.5486,190.6439,190.9855,61504.0
2020-01-15 11:30:00,206.87,207.33,206.63,206.63,40970.0,190.9855,191.4102,190.7639,190.7639,40970.0
2020-01-15 12:00:00,206.51,206.51,206.11,206.11,23616.0,190.6531,190.6531,190.2838,190.2838,23616.0
2020-01-15 12:30:00,206.08,206.17,205.5,205.55,21396.0,190.2561,190.3392,189.7207,189.7668,21396.0
2020-01-15 13:00:00,205.48,205.48,204.6,204.8,25935.0,189.7022,189.7022,188.8898,189.0744,25935.0
2020-01-15 13:30:00,204.79,204.83,204.13,204.2,35238.0,189.0652,189.1021,188.4559,188.5205,35238.0
2020-01-15 14:00:00,204.25,204.68,204.24,204.66,42150.0,188.5667,188.9636,188.5574,188.9452,42150.0
2020-01-15 14:30:00,204.65,205.15,204.53,204.55,43371.0,188.9359,189.3976,188.8252,188.8436,43371.0
2020-01-15 15:00:00,204.64,204.64,204.02,204.36,43951.0,188.9267,188.9267,188.3543,188.6682,43951.0
2020-01-15 15:30:00,204.47,205.4,204.23,205.33,66799.0,188.7698,189.6284,188.5482,189.5637,66799.0
2020-01-16 09:30:00,206.35,208.13,205.97,206.76,44839.0,190.5054,192.1487,190.1546,190.8839,44839.0
2020-01-16 10:00:00,206.75,207.07,206.15,207.07,43744.0,190.8747,191.1701,190.3208,191.1701,43744.0
2020-01-16 10:30:00,207.13,207.92,207.05,207.59,17578.0,191.2255,191.9549,191.1517,191.6502,17578.0
2020-01-16 11:00:00,207.5,207.52,206.66,206.75,15460.0,191.5671,191.5856,190.7916,190.8747,15460.0
2020-01-16 11:30:00,206.68,207.07,206.51,206.82,15618.0,190.8101,191.1701,190.6531,190.9393,15618.0
2020-01-16 12:00:00,206.88,207.37,206.84,207.37,6808.0,190.9947,191.4471,190.9578,191.4471,6808.0
2020-01-16 12:30:00,207.23,207.49,207.15,207.28,13614.0,191.3178,191.5579,191.244,191.364,13614.0
2020-01-16 13:00:00,207.15,207.45,207.09,207.27,12534.0,191.244,191.521,191.1886,191.3548,12534.0
2020-01-16 13:30:00,207.2,207.57,207.15,207.31,10556.0,191.2901,191.6317,191.244,191.3917,10556.0
2020-01-16 14:00:00,207.17,207.36,207.09,207.25,9553.0,191.2625,191.4379,191.1886,191.3363,9553.0
2020-01-16 14:30:00,207.23,207.34,206.96,207.21,16908.0,191.3178,191.4194,191.0686,191.2994,16908.0
2020-01-16 15:00:00,207.17,207.37,207.11,207.33,15406.0,191.2625,191.4471,191.2071,191.4102,15406.0
2020-01-16 15:30:00,207.3,207.93,207.3,207.81,89465.0,191.3825,191.9641,191.3825,191.8533,89465.0
2020-01-17 09:30:00,207.57,209.75,207.57,208.91,91141.0,191.6317,193.6443,191.6317,192.8688,91141.0
2020-01-17 10:00:00,208.83,209.39,208.61,209.18,36837.0,192.795,193.312,192.5919,193.1181,36837.0
2020-01-17 10:30:00,209.17,209.36,208.35,208.56,18051.0,193.1089,193.2843,192.3518,192.5457,18051.0
2020-01-17 11:00:00,208.6,208.61,207.86,208.3,12861.0,192.5826,192.5919,191.8995,192.3057,12861.0
2020-01-17 11:30:00,208.25,209.21,208.25,208.69,26338.0,192.2595,193.1458,192.2595,192.6657,26338.0
2020-01-17 12:00:00,208.6,208.75,208.28,208.37,17437.0,192.5826,192.7211,192.2872,192.3703,17437.0
2020-01-17 12:30:00,208.43,208.59,208.22,208.45,37677.0,192.4257,192.5734,192.2318,192.4442,37677.0
2020-01-17 13:00:00,208.43,208.81,208.21,208.25,19472.0,192.4257,192.7765,192.2226,192.2595,19472.0
2020-01-17 13:30:00,208.2,208.39,207.89,208.06,24311.0,192.2134,192.3888,191.9272,192.0841,24311.0
2020-01-17 14:00:00,208.13,208.33,207.82,207.95,14723.0,192.1487,192.3334,191.8625,191.9826,14723.0
2020-01-17 14:30:00,207.9,208.02,207.58,207.91,27930.0,191.9364,192.0472,191.641,191.9456,27930.0
2020-01-17 15:00:00,207.93,207.93,207.16,207.37,51124.0,191.9641,191.9641,191.2532,191.4471,51124.0
2020-01-17 15:30:00,207.35,207.88,206.95,207.0,178186.0,191.4286,191.9179,191.0593,191.1055,178186.0
2020-01-21 09:30:00,205.9,206.43,204.08,204.15,46965.0,190.09,190.5793,188.4097,188.4743,46965.0
2020-01-21 10:00:00,204.23,204.66,203.5,203.62,39008.0,188.5482,188.9452,187.8743,187.985,39008.0
2020-01-21 10:30:00,203.54,203.92,203.1,203.16,35746.0,187.9112,188.262,187.505,187.5604,35746.0
2020-01-21 11:00:00,203.05,203.1,202.07,202.29,34415.0,187.4588,187.505,186.5541,186.7572,34415.0
2020-01-21 11:30:00,202.37,203.02,202.13,203.0,55701.0,186.831,187.4311,186.6094,187.4126,55701.0
2020-01-21 12:00:00,202.98,203.65,202.92,203.61,42498.0,187.3942,188.0127,187.3388,187.9758,42498.0
2020-01-21 12:30:00,203.54,203.72,203.33,203.53,28816.0,187.9112,188.0774,187.7173,187.9019,28816.0
2020-01-21 13:00:00,203.48,203.8,203.11,203.18,27795.0,187.8558,188.1512,187.5142,187.5788,27795.0
2020-01-21 13:30:00,203.15,203.23,202.51,202.55,39230.0,187.5511,187.625,186.9603,186.9972,39230.0
2020-01-21 14:00:00,202.4,202.54,201.23,201.44,74285.0,186.8587,186.988,185.7786,185.9724,74285.0
2020-01-21 14:30:00,201.39,202.29,201.26,202.21,43367.0,185.9263,186.7572,185.8063,186.6833,43367.0
2020-01-21 15:00:00,202.25,202.91,202.23,202.73,39963.0,186.7202,187.3296,186.7018,187.1634,39963.0
2020-01-21 15:30:00,202.69,202.73,201.63,202.01,123233.0,187.1264,187.1634,186.1478,186.4987,123233.0
2020-01-22 09:30:00,202.48,203.28,201.56,201.95,39309.0,186.9326,187.6711,186.0832,186.4433,39309.0
2020-01-22 10:00:00,201.96,202.03,201.14,201.6,46337.0,186.4525,186.5171,185.6955,186.1201,46337.0
2020-01-22 10:30:00,201.46,201.77,200.26,200.26,70636.0,185.9909,186.2771,184.883,184.883,70636.0
2020-01-22 11:00:00,200.32,200.55,199.7,200.36,100127.0,184.9384,185.1508,184.366,184.9754,100127.0
2020-01-22 11:30:00,200.44,200.77,200.25,200.25,29609.0,185.0492,185.3539,184.8738,184.8738,29609.0
2020-01-22 12:00:00,200.38,200.44,199.71,199.84,16080.0,184.9938,185.0492,184.3753,184.4953,16080.0
2020-01-22 12:30:00,199.89,200.22,199.84,200.16,18977.0,184.5414,184.8461,184.4953,184.7907,18977.0
2020-01-22 13:00:00,200.16,200.34,199.97,200.19,25731.0,184.7907,184.9569,184.6153,184.8184,25731.0
2020-01-22 13:30:00,200.22,200.6,200.16,200.17,30514.0,184.8461,185.1969,184.7907,184.7999,30514.0
2020-01-22 14:00:00,200.2,200.23,199.42,199.54,32699.0,184.8276,184.8553,184.1075,184.2183,32699.0
2020-01-22 14:30:00,199.49,199.55,199.15,199.37,38745.0,184.1722,184.2276,183.8583,184.0614,38745.0
2020-01-22 15:00:00,199.36,199.37,198.44,198.52,66018.0,184.0521,184.0614,183.2028,183.2766,66018.0
2020-01-22 15:30:00,198.48,199.24,198.48,198.6,128701.0,183.2397,183.9414,183.2397,183.3505,128701.0
2020-01-23 09:30:00,197.67,198.0,195.62,197.07,46570.0,182.4919,182.7966,180.5993,181.938,46570.0
2020-01-23 10:00:00,197.13,197.53,196.47,197.19,115145.0,181.9934,182.3627,181.3841,182.0488,115145.0
2020-01-23 10:30:00,197.29,197.95,196.93,197.48,114371.0,182.1411,182.7504,181.8087,182.3165,114371.0
2020-01-23 11:00:00,197.56,197.82,196.59,197.06,72486.0,182.3904,182.6304,181.4948,181.9287,72486.0
2020-01-23 11:30:00,197.04,197.99,197.04,197.8,33313.0,181.9103,182.7873,181.9103,182.6119,33313.0
2020-01-23 12:00:00,197.8,199.33,197.73,198.89,49031.0,182.6119,184.0244,182.5473,183.6182,49031.0
2020-01-23 12:30:00,198.87,199.09,198.49,198.5,19182.0,183.5998,183.8029,183.2489,183.2582,19182.0
2020-01-23 13:00:00,198.42,199.88,198.39,199.34,17878.0,183.1843,184.5322,183.1566,184.0337,17878.0
2020-01-23 13:30:00,199.22,200.22,199.22,200.14,40645.0,183.9229,184.8461,183.9229,184.7722,40645.0
2020-01-23 14:00:00,200.14,201.12,200.01,201.12,46939.0,184.7722,185.677,184.6522,185.677,46939.0
2020-01-23 14:30:00,201.13,201.37,200.86,201.34,37188.0,185.6862,185.9078,185.437,185.8801,37188.0
2020-01-23 15:00:00,201.34,202.03,201.06,201.93,69188.0,185.8801,186.5171,185.6216,186.4248,69188.0
2020-01-23 15:30:00,201.92,202.28,201.76,201.82,116704.0,186.4156,186.7479,186.2679,186.3233,116704.0
2020-01-24 09:30:00,202.03,202.03,199.41,200.06,49073.0,186.5171,186.5171,184.0983,184.6984,49073.0
2020-01-24 10:00:00,200.09,200.1,199.34,199.5,37268.0,184.7261,184.7353,184.0337,184.1814,37268.0
2020-01-24 10:30:00,199.55,199.92,199.35,199.75,17120.0,184.2276,184.5691,184.0429,184.4122,17120.0
2020-01-24 11:00:00,199.71,199.84,199.07,199.55,29109.0,184.3753,184.4953,183.7844,184.2276,29109.0
2020-01-24 11:30:00,199.42,199.74,199.1,199.24,17620.0,184.1075,184.403,183.8121,183.9414,17620.0
2020-01-24 12:00:00,199.23,199.27,197.87,197.92,36644.0,183.9321,183.9691,182.6766,182.7227,36644.0
2020-01-24 12:30:00,198.08,198.93,198.08,198.46,16083.0,182.8704,183.6552,182.8704,183.2212,16083.0
2020-01-24 13:00:00,198.53,198.53,197.64,197.72,19413.0,183.2859,183.2859,182.4642,182.5381,19413.0
2020-01-24 13:30:00,197.6,197.81,197.21,197.53,16907.0,182.4273,182.6212,182.0672,182.3627,16907.0
2020-01-24 14:00:00,197.5,197.55,196.59,196.77,25254.0,182.335,182.3811,181.4948,181.661,25254.0
2020-01-24 14:30:00,196.72,198.01,196.71,198.0,23168.0,181.6149,182.8058,181.6056,182.7966,23168.0
2020-01-24 15:00:00,198.0,198.69,197.79,198.47,20889.0,182.7966,183.4336,182.6027,183.2305,20889.0
2020-01-24 15:30:00,198.47,198.61,197.64,198.32,73110.0,183.2305,183.3597,182.4642,183.092,73110.0
2020-01-27 09:30:00,194.09,194.8,192.5,194.68,63636.0,179.1868,179.8423,177.7189,179.7315,63636.0
2020-01-27 10:00:00,194.8,195.0,193.87,194.85,47794.0,179.8423,180.0269,178.9837,179.8884,47794.0
2020-01-27 10:30:00,194.94,195.02,193.0,193.37,33822.0,179.9715,180.0454,178.1805,178.5221,33822.0
2020-01-27 11:00:00,193.45,193.91,193.22,193.84,48749.0,178.5959,179.0206,178.3836,178.956,48749.0
2020-01-27 11:30:00,193.72,194.73,193.66,194.39,39161.0,178.8452,179.7777,178.7898,179.4638,39161.0
2020-01-27 12:00:00,194.28,195.07,194.19,195.02,20734.0,179.3622,180.0915,179.2791,180.0454,20734.0
2020-01-27 12:30:00,195.13,195.49,195.05,195.47,22665.0,180.1469,180.4793,180.0731,180.4608,22665.0
2020-01-27 13:00:00,195.44,195.72,195.02,195.46,14177.0,180.4331,180.6916,180.0454,180.4516,14177.0
2020-01-27 13:30:00,195.44,195.62,194.93,195.0,18341.0,180.4331,180.5993,179.9623,180.0269,18341.0
2020-01-27 14:00:00,195.07,195.72,194.71,195.71,24065.0,180.0915,180.6916,179.7592,180.6824,24065.0
2020-01-27 14:30:00,195.67,195.7,194.37,194.46,34007.0,180.6455,180.6732,179.4453,179.5284,34007.0
2020-01-27 15:00:00,194.48,194.71,194.17,194.41,38845.0,179.5469,179.7592,179.2607,179.4822,38845.0
2020-01-27 15:30:00,194.38,194.43,193.83,194.02,101412.0,179.4545,179.5007,178.9468,179.1222,101412.0
2020-01-28 09:30:00,195.57,196.52,194.2,195.26,52114.0,180.5532,181.4302,179.2884,180.267,52114.0
2020-01-28 10:00:00,195.45,197.64,195.45,197.29,93506.0,180.4424,182.4642,180.4424,182.1411,93506.0
2020-01-28 10:30:00,197.19,198.38,196.82,197.44,81549.0,182.0488,183.1474,181.7072,182.2796,81549.0
2020-01-28 11:00:00,197.51,197.55,196.23,196.46,36742.0,182.3442,182.3811,181.1625,181.3748,36742.0
2020-01-28 11:30:00,196.55,196.86,196.28,196.77,31234.0,181.4579,181.7441,181.2086,181.661,31234.0
2020-01-28 12:00:00,196.77,196.87,196.61,196.71,34571.0,181.661,181.7533,181.5133,181.6056,34571.0
2020-01-28 12:30:00,196.75,196.96,196.3,196.96,21811.0,181.6426,181.8364,181.2271,181.8364,21811.0
2020-01-28 13:00:00,196.92,197.3,196.86,197.12,34303.0,181.7995,182.1503,181.7441,181.9841,34303.0
2020-01-28 13:30:00,197.18,197.18,196.88,197.03,20515.0,182.0395,182.0395,181.7626,181.9011,20515.0
2020-01-28 14:00:00,197.08,197.39,196.99,197.0,34198.0,181.9472,182.2334,181.8641,181.8734,34198.0
2020-01-28 14:30:00,197.04,198.01,196.99,197.66,63378.0,181.9103,182.8058,181.8641,182.4827,63378.0
2020-01-28 15:00:00,197.59,197.72,197.17,197.58,43888.0,182.4181,182.5381,182.0303,182.4088,43888.0
2020-01-28 15:30:00,197.56,197.56,196.76,196.81,110644.0,182.3904,182.3904,181.6518,181.6979,110644.0
2020-01-29 09:30:00,198.0,200.28,197.94,199.04,39880.0,182.7966,184.9015,182.7412,183.7567,39880.0
2020-01-29 10:00:00,198.97,200.4,198.3,200.31,39991.0,183.6921,185.0123,183.0735,184.9292,39991.0
2020-01-29 10:30:00,200.39,201.08,200.23,200.79,76441.0,185.0031,185.6401,184.8553,185.3723,76441.0
2020-01-29 11:00:00,200.87,201.07,200.43,200.44,35034.0,185.4462,185.6308,185.04,185.0492,35034.0
2020-01-29 11:30:00,200.45,200.55,199.81,200.35,152285.0,185.0584,185.1508,184.4676,184.9661,152285.0
2020-01-29 12:00:00,200.37,200.42,199.79,199.91,20710.0,184.9846,185.0308,184.4491,184.5599,20710.0
2020-01-29 12:30:00,199.88,200.41,199.83,200.0,33048.0,184.5322,185.0215,184.4861,184.643,33048.0
2020-01-29 13:00:00,199.99,200.05,199.22,199.68,41687.0,184.6338,184.6892,183.9229,184.3476,41687.0
2020-01-29 13:30:00,199.71,200.59,199.62,200.59,33699.0,184.3753,185.1877,184.2922,185.1877,33699.0
2020-01-29 14:00:00,200.3,201.19,200.01,200.23,54369.0,184.92,185.7416,184.6522,184.8553,54369.0
2020-01-29 14:30:00,200.29,200.29,199.39,199.92,39807.0,184.9107,184.9107,184.0798,184.5691,39807.0
2020-01-29 15:00:00,199.93,200.23,199.45,199.88,57025.0,184.5784,184.8553,184.1352,184.5322,57025.0
2020-01-29 15:30:00,199.88,200.16,198.94,198.95,138776.0,184.5322,184.7907,183.6644,183.6736,138776.0
2020-01-30 09:30:00,205.12,209.29,203.86,206.86,203306.0,189.3699,193.2197,188.2066,190.9763,203306.0
2020-01-30 10:00:00,206.84,207.43,205.7,206.21,104856.0,190.9578,191.5025,189.9053,190.3762,104856.0
2020-01-30 10:30:00,206.09,206.26,203.78,204.39,92426.0,190.2654,190.4223,188.1328,188.6959,92426.0
2020-01-30 11:00:00,204.3,205.76,204.24,205.07,124962.0,188.6128,189.9607,188.5574,189.3237,124962.0
2020-01-30 11:30:00,205.06,205.11,202.5,203.71,118473.0,189.3145,189.3606,186.951,188.0681,118473.0
2020-01-30 12:00:00,203.64,203.64,200.08,200.5,60010.0,188.0035,188.0035,184.7169,185.1046,60010.0
2020-01-30 12:30:00,200.27,201.63,199.92,200.34,87198.0,184.8923,186.1478,184.5691,184.9569,87198.0
2020-01-30 13:00:00,200.52,203.13,200.49,202.75,54687.0,185.1231,187.5327,185.0954,187.1818,54687.0
2020-01-30 13:30:00,202.64,203.14,202.01,202.37,88383.0,187.0803,187.5419,186.4987,186.831,88383.0
2020-01-30 14:00:00,202.47,203.89,202.36,203.51,80963.0,186.9233,188.2343,186.8218,187.8835,80963.0
2020-01-30 14:30:00,203.48,203.65,202.07,203.32,152497.0,187.8558,188.0127,186.5541,187.7081,152497.0
2020-01-30 15:00:00,203.22,205.42,203.16,205.16,113470.0,187.6158,189.6468,187.5604,189.4068,113470.0
2020-01-30 15:30:00,205.16,205.73,204.91,205.16,213167.0,189.4068,189.933,189.176,189.4068,213167.0
2020-01-31 09:30:00,202.53,202.53,197.67,199.27,268438.0,186.9787,186.9787,182.4919,183.9691,268438.0
2020-01-31 10:00:00,199.42,199.53,195.2,195.43,140705.0,184.1075,184.2091,180.2116,180.4239,140705.0
2020-01-31 10:30:00,195.28,195.85,194.66,195.61,93357.0,180.2854,180.8117,179.713,180.5901,93357.0
2020-01-31 11:00:00,195.6,195.6,194.07,194.86,91228.0,180.5809,180.5809,179.1683,179.8977,91228.0
2020-01-31 11:30:00,194.85,196.42,194.24,196.24,71894.0,179.8884,181.3379,179.3253,181.1717,71894.0
2020-01-31 12:00:00,196.26,196.88,195.3,195.98,71642.0,181.1902,181.7626,180.3039,180.9317,71642.0
2020-01-31 12:30:00,195.94,196.16,194.54,195.19,62003.0,180.8947,181.0979,179.6022,180.2023,62003.0
2020-01-31 13:00:00,195.04,195.33,194.47,194.92,57572.0,180.0639,180.3316,179.5376,179.9531,57572.0
2020-01-31 13:30:00,194.9,195.93,194.61,195.93,42550.0,179.9346,180.8855,179.6669,180.8855,42550.0
2020-01-31 14:00:00,195.89,196.49,195.51,195.66,53330.0,180.8486,181.4025,180.4978,180.6362,53330.0
2020-01-31 14:30:00,195.59,196.91,195.54,196.7,65102.0,180.5716,181.7903,180.5255,181.5964,65102.0
2020-01-31 15:00:00,196.72,196.89,195.6,195.62,81263.0,181.6149,181.7718,180.5809,180.5993,81263.0
2020-01-31 15:30:00,195.59,196.0,194.66,195.6,198934.0,180.5716,180.9501,179.713,180.5809,198934.0
2020-02-03 09:30:00,196.64,201.16,195.94,201.13,127112.0,181.541,185.7139,180.8947,185.6862,127112.0
2020-02-03 10:00:00,201.16,203.38,200.84,202.32,93669.0,185.7139,187.7635,185.4185,186.7849,93669.0
2020-02-03 10:30:00,202.48,202.72,201.35,201.59,46633.0,186.9326,187.1541,185.8893,186.1109,46633.0
2020-02-03 11:00:00,201.59,201.79,200.13,200.25,32643.0,186.1109,186.2956,184.763,184.8738,32643.0
2020-02-03 11:30:00,200.21,200.43,198.72,199.19,29868.0,184.8369,185.04,183.4613,183.8952,29868.0
2020-02-03 12:00:00,199.19,199.4,198.52,199.03,40582.0,183.8952,184.0891,183.2766,183.7475,40582.0
2020-02-03 12:30:00,198.96,199.57,198.68,199.57,29097.0,183.6829,184.246,183.4244,184.246,29097.0
2020-02-03 13:00:00,199.5,199.95,199.09,199.35,31418.0,184.1814,184.5968,183.8029,184.0429,31418.0
2020-02-03 13:30:00,199.3,199.78,199.03,199.47,24563.0,183.9967,184.4399,183.7475,184.1537,24563.0
2020-02-03 14:00:00,199.41,199.49,198.8,199.19,31254.0,184.0983,184.1722,183.5351,183.8952,31254.0
2020-02-03 14:30:00,199.21,199.65,199.01,199.51,41770.0,183.9137,184.3199,183.729,184.1906,41770.0
2020-02-03 15:00:00,199.51,199.68,199.1,199.46,39598.0,184.1906,184.3476,183.8121,184.1445,39598.0
2020-02-03 15:30:00,199.42,199.44,197.83,198.08,116109.0,184.1075,184.126,182.6396,182.8704,116109.0
2020-02-04 09:30:00,202.24,205.37,202.24,204.53,65327.0,186.711,189.6007,186.711,188.8252,65327.0
2020-02-04 10:00:00,204.55,205.34,204.0,205.26,38452.0,188.8436,189.573,188.3359,189.4991,38452.0
2020-02-04 10:30:00,205.29,205.84,204.8,205.16,33076.0,189.5268,190.0346,189.0744,189.4068,33076.0
2020-02-04 11:00:00,205.2,206.39,204.98,206.39,34164.0,189.4437,190.5423,189.2406,190.5423,34164.0
2020-02-04 11:30:00,206.38,207.17,206.14,206.71,65929.0,190.5331,191.2625,190.3115,190.8378,65929.0
2020-02-04 12:00:00,206.65,206.93,206.24,206.67,34990.0,190.7824,191.0409,190.4039,190.8008,34990.0
2020-02-04 12:30:00,206.65,207.21,206.51,207.0,47427.0,190.7824,191.2994,190.6531,191.1055,47427.0
2020-02-04 13:00:00,207.04,207.46,206.77,206.92,18956.0,191.1424,191.5302,190.8932,191.0316,18956.0
2020-02-04 13:30:00,206.92,207.47,206.8,207.35,28744.0,191.0316,191.5394,190.9209,191.4286,28744.0
2020-02-04 14:00:00,207.36,207.49,206.88,207.02,31099.0,191.4379,191.5579,190.9947,191.124,31099.0
2020-02-04 14:30:00,206.98,207.08,206.68,206.68,35328.0,191.087,191.1794,190.8101,190.8101,35328.0
2020-02-04 15:00:00,206.66,207.08,206.45,206.52,54560.0,190.7916,191.1794,190.5977,190.6624,54560.0
2020-02-04 15:30:00,206.49,207.08,206.02,206.13,169369.0,190.6347,191.1794,190.2008,190.3023,169369.0
2020-02-05 09:30:00,209.48,210.77,207.76,207.91,72303.0,193.3951,194.586,191.8071,191.9456,72303.0
2020-02-05 10:00:00,207.94,209.24,207.92,208.72,47338.0,191.9733,193.1735,191.9549,192.6934,47338.0
2020-02-05 10:30:00,208.59,208.6,207.37,208.1,57007.0,192.5734,192.5826,191.4471,192.121,57007.0
2020-02-05 11:00:00,207.84,209.15,207.2,208.37,53925.0,191.881,193.0904,191.2901,192.3703,53925.0
2020-02-05 11:30:00,208.32,208.94,208.1,208.31,47309.0,192.3241,192.8965,192.121,192.3149,47309.0
2020-02-05 12:00:00,208.27,208.39,207.9,208.04,39411.0,192.278,192.3888,191.9364,192.0656,39411.0
2020-02-05 12:30:00,208.04,208.45,208.0,208.25,22684.0,192.0656,192.4442,192.0287,192.2595,22684.0
2020-02-05 13:00:00,208.23,208.48,207.98,208.48,15270.0,192.2411,192.4719,192.0103,192.4719,15270.0
2020-02-05 13:30:00,208.48,209.01,208.46,208.68,19054.0,192.4719,192.9612,192.4534,192.6565,19054.0
2020-02-05 14:00:00,208.71,209.0,208.34,209.0,17287.0,192.6842,192.9519,192.3426,192.9519,17287.0
2020-02-05 14:30:00,209.09,210.01,208.98,209.94,38278.0,193.035,193.8844,192.9335,193.8198,38278.0
2020-02-05 15:00:00,209.89,210.17,209.27,209.97,46539.0,193.7736,194.0321,193.2012,193.8475,46539.0
2020-02-05 15:30:00,209.95,210.53,209.88,210.45,120852.0,193.829,194.3645,193.7644,194.2906,120852.0
2020-02-06 09:30:00,210.13,210.18,206.78,208.04,121111.0,194.8087,194.855,191.7029,192.8711,121111.0
2020-02-06 10:00:00,208.03,208.71,207.01,207.41,50712.0,192.8618,193.4922,191.9162,192.287,50712.0
2020-02-06 10:30:00,207.45,208.21,206.94,208.16,23417.0,192.3241,193.0287,191.8513,192.9823,23417.0
2020-02-06 11:00:00,208.02,208.56,207.51,208.2,28885.0,192.8525,193.3532,192.3797,193.0194,28885.0
2020-02-06 11:30:00,208.27,208.41,207.51,207.73,74269.0,193.0843,193.2141,192.3797,192.5837,74269.0
2020-02-06 12:00:00,207.72,208.29,207.65,208.29,20584.0,192.5744,193.1028,192.5095,193.1028,20584.0
2020-02-06 12:30:00,208.22,208.62,207.97,208.32,24335.0,193.0379,193.4088,192.8062,193.1307,24335.0
2020-02-06 13:00:00,208.32,208.6,208.18,208.24,16821.0,193.1307,193.3902,193.0009,193.0565,16821.0
2020-02-06 13:30:00,208.27,208.53,208.13,208.52,36668.0,193.0843,193.3253,192.9545,193.3161,36668.0
2020-02-06 14:00:00,208.52,208.89,208.19,208.86,24351.0,193.3161,193.6591,193.0101,193.6313,24351.0
2020-02-06 14:30:00,208.77,209.35,208.49,209.13,30740.0,193.5478,194.0856,193.2883,193.8816,30740.0
2020-02-06 15:00:00,209.14,209.36,208.71,208.9,42155.0,193.8909,194.0948,193.4922,193.6684,42155.0
2020-02-06 15:30:00,208.95,210.01,208.92,209.81,141575.0,193.7147,194.6974,193.6869,194.512,141575.0
2020-02-07 09:30:00,207.93,208.84,207.01,207.38,114156.0,192.7691,193.6127,191.9162,192.2592,114156.0
2020-02-07 10:00:00,207.31,207.74,206.7,207.66,27670.0,192.1943,192.5929,191.6288,192.5188,27670.0
2020-02-07 10:30:00,207.57,208.58,207.56,208.34,34825.0,192.4353,193.3717,192.4261,193.1492,34825.0
2020-02-07 11:00:00,208.28,208.52,207.08,208.39,44653.0,193.0936,193.3161,191.9811,193.1956,44653.0
2020-02-07 11:30:00,208.3,208.69,207.85,208.19,23614.0,193.1121,193.4737,192.6949,193.0101,23614.0
2020-02-07 12:00:00,208.22,209.21,208.15,209.11,20068.0,193.0379,193.9558,192.973,193.8631,20068.0
2020-02-07 12:30:00,209.04,209.05,208.04,208.34,15180.0,193.7982,193.8074,192.8711,193.1492,15180.0
2020-02-07 13:00:00,208.23,208.23,207.88,208.04,19207.0,193.0472,193.0472,192.7227,192.8711,19207.0
2020-02-07 13:30:00,208.08,208.54,207.8,207.9,21523.0,192.9082,193.3346,192.6486,192.7413,21523.0
2020-02-07 14:00:00,207.94,207.94,207.19,207.56,25464.0,192.7784,192.7784,192.083,192.4261,25464.0
2020-02-07 14:30:00,207.59,207.94,207.48,207.92,36146.0,192.4539,192.7784,192.3519,192.7598,36146.0
2020-02-07 15:00:00,208.03,208.92,208.03,208.84,36734.0,192.8618,193.6869,192.8618,193.6127,36734.0
2020-02-07 15:30:00,208.81,208.89,207.78,207.8,171783.0,193.5849,193.6591,192.63,192.6486,171783.0
2020-02-10 09:30:00,206.54,207.75,206.25,207.66,34928.0,191.4804,192.6022,191.2116,192.5188,34928.0
2020-02-10 10:00:00,207.6,208.2,207.5,208.03,15321.0,192.4632,193.0194,192.3704,192.8618,15321.0
2020-02-10 10:30:00,208.03,208.82,208.03,208.58,9179.0,192.8618,193.5942,192.8618,193.3717,9179.0
2020-02-10 11:00:00,208.65,208.82,208.29,208.43,11330.0,193.4366,193.5942,193.1028,193.2326,11330.0
2020-02-10 11:30:00,208.48,208.97,208.23,208.76,34478.0,193.279,193.7333,193.0472,193.5386,34478.0
2020-02-10 12:00:00,208.7,208.84,208.09,208.39,15084.0,193.4829,193.6127,192.9174,193.1956,15084.0
2020-02-10 12:30:00,208.35,208.53,208.06,208.3,10507.0,193.1585,193.3253,192.8896,193.1121,10507.0
2020-02-10 13:00:00,208.33,208.61,208.19,208.37,7969.0,193.1399,193.3995,193.0101,193.177,7969.0
2020-02-10 13:30:00,208.51,208.75,208.13,208.32,10776.0,193.3068,193.5293,192.9545,193.1307,10776.0
2020-02-10 14:00:00,208.29,208.35,208.13,208.35,8284.0,193.1028,193.1585,192.9545,193.1585,8284.0
2020-02-10 14:30:00,208.3,208.86,208.26,208.86,9040.0,193.1121,193.6313,193.075,193.6313,9040.0
2020-02-10 15:00:00,208.84,209.61,208.8,209.57,32864.0,193.6127,194.3266,193.5757,194.2895,32864.0
2020-02-10 15:30:00,209.45,209.51,208.87,209.45,85548.0,194.1783,194.2339,193.6406,194.1783,85548.0
2020-02-11 09:30:00,211.32,211.94,210.54,211.74,29713.0,195.9119,196.4867,195.1888,196.3013,29713.0
2020-02-11 10:00:00,211.76,213.2,211.76,212.88,37692.0,196.3198,197.6548,196.3198,197.3582,37692.0
2020-02-11 10:30:00,212.89,213.17,212.55,212.99,18481.0,197.3674,197.627,197.0522,197.4601,18481.0
2020-02-11 11:00:00,212.96,213.04,211.92,212.1,21976.0,197.4323,197.5065,196.4682,196.635,21976.0
2020-02-11 11:30:00,212.19,212.77,211.85,212.74,29010.0,196.7185,197.2562,196.4033,197.2284,29010.0
2020-02-11 12:00:00,212.55,213.21,212.45,213.15,24725.0,197.0522,197.6641,196.9595,197.6085,24725.0
2020-02-11 12:30:00,213.11,213.3,212.93,213.18,21897.0,197.5714,197.7475,197.4045,197.6363,21897.0
2020-02-11 13:00:00,213.19,213.56,213.03,213.52,10410.0,197.6456,197.9886,197.4972,197.9515,10410.0
2020-02-11 13:30:00,213.59,213.68,213.02,213.42,12781.0,198.0164,198.0998,197.488,197.8588,12781.0
2020-02-11 14:00:00,213.44,213.5,212.71,213.0,13817.0,197.8773,197.933,197.2006,197.4694,13817.0
2020-02-11 14:30:00,213.11,213.43,212.89,213.02,13753.0,197.5714,197.8681,197.3674,197.488,13753.0
2020-02-11 15:00:00,213.06,213.06,212.35,212.6,25914.0,197.525,197.525,196.8668,197.0986,25914.0
2020-02-11 15:30:00,212.69,212.71,212.07,212.24,105618.0,197.182,197.2006,196.6072,196.7648,105618.0
2020-02-12 09:30:00,214.49,215.37,214.38,215.03,24837.0,198.8508,199.6666,198.7488,199.3514,24837.0
2020-02-12 10:00:00,215.0,215.28,214.15,214.58,12461.0,199.3236,199.5832,198.5356,198.9342,12461.0
2020-02-12 10:30:00,214.74,215.25,214.51,214.94,19067.0,199.0825,199.5554,198.8693,199.268,19067.0
2020-02-12 11:00:00,214.8,215.07,214.46,215.07,34328.0,199.1382,199.3885,198.823,199.3885,34328.0
2020-02-12 11:30:00,215.03,215.4,214.77,214.82,13274.0,199.3514,199.6944,199.1104,199.1567,13274.0
2020-02-12 12:00:00,214.85,214.85,214.25,214.33,20325.0,199.1845,199.1845,198.6283,198.7024,20325.0
2020-02-12 12:30:00,214.32,214.47,213.83,213.88,29816.0,198.6932,198.8322,198.2389,198.2853,29816.0
2020-02-12 13:00:00,213.84,213.91,213.38,213.44,28832.0,198.2482,198.3131,197.8217,197.8773,28832.0
2020-02-12 13:30:00,213.4,213.72,213.31,213.66,22615.0,197.8403,198.1369,197.7568,198.0813,22615.0
2020-02-12 14:00:00,213.66,214.22,213.62,213.92,26383.0,198.0813,198.6005,198.0442,198.3223,26383.0
2020-02-12 14:30:00,213.91,214.22,213.88,214.01,19712.0,198.3131,198.6005,198.2853,198.4058,19712.0
2020-02-12 15:00:00,214.01,214.29,213.88,214.22,35533.0,198.4058,198.6654,198.2853,198.6005,35533.0
2020-02-12 15:30:00,214.22,214.68,213.91,213.92,107045.0,198.6005,199.0269,198.3131,198.3223,107045.0
2020-02-13 09:30:00,212.26,213.83,211.84,212.5,35269.0,196.7834,198.2389,196.394,197.0059,35269.0
2020-02-13 10:00:00,212.32,212.85,211.5,212.31,65188.0,196.839,197.3304,196.0788,196.8297,65188.0
2020-02-13 10:30:00,212.41,213.16,211.5,212.92,24765.0,196.9224,197.6178,196.0788,197.3953,24765.0
2020-02-13 11:00:00,212.9,213.48,212.6,213.44,24062.0,197.3767,197.9144,197.0986,197.8773,24062.0
2020-02-13 11:30:00,213.44,213.79,213.13,213.47,17473.0,197.8773,198.2018,197.5899,197.9051,17473.0
2020-02-13 12:00:00,213.56,214.15,213.52,213.72,12936.0,197.9886,198.5356,197.9515,198.1369,12936.0
2020-02-13 12:30:00,213.76,213.81,213.26,213.64,27711.0,198.174,198.2204,197.7105,198.0628,27711.0
2020-02-13 13:00:00,213.62,213.88,213.37,213.87,17846.0,198.0442,198.2853,197.8124,198.276,17846.0
2020-02-13 13:30:00,213.79,214.33,213.75,213.99,10548.0,198.2018,198.7024,198.1647,198.3872,10548.0
2020-02-13 14:00:00,214.03,214.11,213.6,213.87,11583.0,198.4243,198.4985,198.0257,198.276,11583.0
2020-02-13 14:30:00,213.81,213.91,213.39,213.75,12935.0,198.2204,198.3131,197.831,198.1647,12935.0
2020-02-13 15:00:00,213.86,213.86,213.22,213.29,11821.0,198.2667,198.2667,197.6734,197.7383,11821.0
2020-02-13 15:30:00,213.31,213.31,212.59,213.09,37716.0,197.7568,197.7568,197.0893,197.5529,37716.0
2020-02-14 09:30:00,213.13,213.34,211.52,212.4,77427.0,197.5899,197.7846,196.0973,196.9132,77427.0
2020-02-14 10:00:00,212.42,212.6,211.15,211.49,34801.0,196.9317,197.0986,195.7543,196.0695,34801.0
2020-02-14 10:30:00,211.5,211.91,211.26,211.85,24649.0,196.0788,196.4589,195.8563,196.4033,24649.0
2020-02-14 11:00:00,211.8,211.92,211.33,211.77,16273.0,196.3569,196.4682,195.9212,196.3291,16273.0
2020-02-14 11:30:00,211.7,212.06,211.4,211.46,17743.0,196.2642,196.598,195.9861,196.0417,17743.0
2020-02-14 12:00:00,211.55,211.6,211.07,211.44,21009.0,196.1251,196.1715,195.6801,196.0232,21009.0
2020-02-14 12:30:00,211.43,211.61,211.28,211.39,8607.0,196.0139,196.1808,195.8748,195.9768,8607.0
2020-02-14 13:00:00,211.38,211.38,210.68,210.93,13811.0,195.9675,195.9675,195.3186,195.5504,13811.0
2020-02-14 13:30:00,210.89,211.16,210.81,211.14,12391.0,195.5133,195.7636,195.4391,195.745,12391.0
2020-02-14 14:00:00,211.16,211.53,210.6,211.44,9813.0,195.7636,196.1066,195.2444,196.0232,9813.0
2020-02-14 14:30:00,211.42,211.84,211.36,211.47,15207.0,196.0046,196.394,195.949,196.051,15207.0
2020-02-14 15:00:00,211.46,211.54,211.18,211.51,17440.0,196.0417,196.1159,195.7821,196.0881,17440.0
2020-02-14 15:30:00,211.48,211.91,211.16,211.83,73623.0,196.0602,196.4589,195.7636,196.3847,73623.0
2020-02-18 09:30:00,210.67,211.35,209.86,210.18,98956.0,195.3093,195.9397,194.5584,194.855,98956.0
2020-02-18 10:00:00,210.2,210.67,209.67,209.67,59658.0,194.8736,195.3093,194.3822,194.3822,59658.0
2020-02-18 10:30:00,209.54,211.05,209.54,210.23,59727.0,194.2617,195.6616,194.2617,194.9014,59727.0
2020-02-18 11:00:00,210.2,210.2,208.35,208.58,42707.0,194.8736,194.8736,193.1585,193.3717,42707.0
2020-02-18 11:30:00,208.68,209.03,208.26,208.39,20440.0,193.4644,193.7889,193.075,193.1956,20440.0
2020-02-18 12:00:00,208.39,209.29,208.39,209.02,11934.0,193.1956,194.0299,193.1956,193.7796,11934.0
2020-02-18 12:30:00,208.94,209.9,208.92,209.78,13807.0,193.7054,194.5955,193.6869,194.4842,13807.0
2020-02-18 13:00:00,209.78,210.14,209.69,209.86,13386.0,194.4842,194.818,194.4008,194.5584,13386.0
2020-02-18 13:30:00,209.84,210.04,209.36,209.78,15463.0,194.5398,194.7252,194.0948,194.4842,15463.0
2020-02-18 14:00:00,209.84,210.69,209.67,210.69,14114.0,194.5398,195.3278,194.3822,195.3278,14114.0
2020-02-18 14:30:00,210.55,210.98,210.4,210.47,22860.0,195.1981,195.5967,195.059,195.1239,22860.0
2020-02-18 15:00:00,210.55,210.62,210.3,210.53,15544.0,195.1981,195.263,194.9663,195.1795,15544.0
2020-02-18 15:30:00,210.45,210.68,209.86,210.57,75809.0,195.1053,195.3186,194.5584,195.2166,75809.0
2020-02-19 09:30:00,211.16,211.79,210.86,211.57,58337.0,195.7636,196.3476,195.4855,196.1437,58337.0
2020-02-19 10:00:00,211.57,211.76,211.01,211.4,50772.0,196.1437,196.3198,195.6245,195.9861,50772.0
2020-02-19 10:30:00,211.42,211.73,211.2,211.62,42671.0,196.0046,196.292,195.8007,196.19,42671.0
2020-02-19 11:00:00,211.66,211.75,211.33,211.65,17931.0,196.2271,196.3106,195.9212,196.2179,17931.0
2020-02-19 11:30:00,211.65,211.67,210.83,211.03,25069.0,196.2179,196.2364,195.4576,195.6431,25069.0
2020-02-19 12:00:00,211.03,211.55,210.89,211.2,33029.0,195.6431,196.1251,195.5133,195.8007,33029.0
2020-02-19 12:30:00,211.29,211.83,211.29,211.66,26652.0,195.8841,196.3847,195.8841,196.2271,26652.0
2020-02-19 13:00:00,211.69,212.76,211.5,212.37,268908.0,196.2549,197.2469,196.0788,196.8854,268908.0
2020-02-19 13:30:00,212.42,212.61,211.2,211.2,10104.0,196.9317,197.1079,195.8007,195.8007,10104.0
2020-02-19 14:00:00,211.07,211.24,210.61,210.84,11624.0,195.6801,195.8377,195.2537,195.4669,11624.0
2020-02-19 14:30:00,210.85,211.37,210.75,211.06,14995.0,195.4762,195.9583,195.3835,195.6709,14995.0
2020-02-19 15:00:00,211.14,211.17,210.74,211.04,16480.0,195.745,195.7729,195.3742,195.6523,16480.0
2020-02-19 15:30:00,211.1,212.05,211.1,211.78,71574.0,195.708,196.5887,195.708,196.3384,71574.0
2020-02-20 09:30:00,211.23,213.49,210.86,213.24,45284.0,195.8285,197.9237,195.4855,197.6919,45284.0
2020-02-20 10:00:00,213.31,214.43,213.23,214.0,89029.0,197.7568,198.7952,197.6826,198.3965,89029.0
2020-02-20 10:30:00,214.07,214.99,213.84,214.45,91905.0,198.4614,199.3143,198.2482,198.8137,91905.0
2020-02-20 11:00:00,214.48,214.52,213.61,213.61,55067.0,198.8415,198.8786,198.0349,198.0349,55067.0
2020-02-20 11:30:00,213.62,214.31,211.95,213.44,43320.0,198.0442,198.6839,196.496,197.8773,43320.0
2020-02-20 12:00:00,213.51,213.87,212.91,213.52,23134.0,197.9422,198.276,197.386,197.9515,23134.0
2020-02-20 12:30:00,213.52,214.31,213.19,214.3,23113.0,197.9515,198.6839,197.6456,198.6746,23113.0
2020-02-20 13:00:00,214.23,215.02,214.0,214.85,14965.0,198.6097,199.3421,198.3965,199.1845,14965.0
2020-02-20 13:30:00,214.88,215.02,214.16,214.55,11728.0,199.2123,199.3421,198.5448,198.9064,11728.0
2020-02-20 14:00:00,214.61,215.31,214.61,215.13,19509.0,198.962,199.611,198.962,199.4441,19509.0
2020-02-20 14:30:00,215.13,215.94,215.09,215.77,41422.0,199.4441,200.1951,199.407,200.0374,41422.0
2020-02-20 15:00:00,215.77,215.79,214.9,215.47,29438.0,200.0374,200.056,199.2309,199.7593,29438.0
2020-02-20 15:30:00,215.46,215.71,215.18,215.28,107421.0,199.7501,199.9818,199.4905,199.5832,107421.0
2020-02-21 09:30:00,213.8,214.66,212.13,212.87,70071.0,198.2111,199.0084,196.6629,197.3489,70071.0
2020-02-21 10:00:00,212.65,213.42,212.07,212.88,56773.0,197.1449,197.8588,196.6072,197.3582,56773.0
2020-02-21 10:30:00,212.8,213.21,211.73,212.88,25744.0,197.284,197.6641,196.292,197.3582,25744.0
2020-02-21 11:00:00,213.0,214.12,212.84,214.12,11152.0,197.4694,198.5078,197.3211,198.5078,11152.0
2020-02-21 11:30:00,214.12,214.49,213.78,214.26,15731.0,198.5078,198.8508,198.1925,198.6375,15731.0
2020-02-21 12:00:00,214.27,214.7,214.27,214.6,9040.0,198.6468,199.0455,198.6468,198.9528,9040.0
2020-02-21 12:30:00,214.64,214.78,214.4,214.62,16272.0,198.9898,199.1196,198.7673,198.9713,16272.0
2020-02-21 13:00:00,214.72,214.87,214.45,214.55,9771.0,199.064,199.2031,198.8137,198.9064,9771.0
2020-02-21 13:30:00,214.59,214.79,214.03,214.18,8001.0,198.9435,199.1289,198.4243,198.5634,8001.0
2020-02-21 14:00:00,214.14,214.34,213.71,214.12,12541.0,198.5263,198.7117,198.1277,198.5078,12541.0
2020-02-21 14:30:00,214.18,214.27,213.76,213.94,11977.0,198.5634,198.6468,198.174,198.3409,11977.0
2020-02-21 15:00:00,214.04,214.32,213.67,214.28,17209.0,198.4336,198.6932,198.0906,198.6561,17209.0
2020-02-21 15:30:00,214.24,215.27,214.11,215.17,93428.0,198.619,199.5739,198.4985,199.4812,93428.0
2020-02-24 09:30:00,207.2,208.04,205.83,206.77,94713.0,192.0923,192.8711,190.8222,191.6937,94713.0
2020-02-24 10:00:00,206.81,207.07,203.65,204.06,131550.0,191.7308,191.9718,188.8012,189.1813,131550.0
2020-02-24 10:30:00,204.02,204.61,202.79,204.37,97930.0,189.1442,189.6912,188.0039,189.4687,97930.0
2020-02-24 11:00:00,204.28,205.06,203.29,204.72,51970.0,189.3852,190.1084,188.4674,189.7931,51970.0
2020-02-24 11:30:00,204.78,204.89,203.0,203.4,61350.0,189.8488,189.9507,188.1986,188.5694,61350.0
2020-02-24 12:00:00,203.3,203.42,202.52,202.54,42567.0,188.4767,188.5879,187.7536,187.7721,42567.0
2020-02-24 12:30:00,202.46,203.35,202.31,202.53,34528.0,187.6979,188.523,187.5589,187.7628,34528.0
2020-02-24 13:00:00,202.52,202.67,201.5,202.67,77401.0,187.7536,187.8926,186.8079,187.8926,77401.0
2020-02-24 13:30:00,202.61,203.46,202.24,203.46,93031.0,187.837,188.625,187.494,188.625,93031.0
2020-02-24 14:00:00,203.61,204.23,202.66,204.18,31176.0,188.7641,189.3389,187.8833,189.2925,31176.0
2020-02-24 14:30:00,204.21,205.12,203.87,204.98,22581.0,189.3203,190.164,189.0051,190.0342,22581.0
2020-02-24 15:00:00,204.97,205.4,203.7,203.71,28954.0,190.0249,190.4236,188.8475,188.8568,28954.0
2020-02-24 15:30:00,203.73,204.15,203.1,203.15,100212.0,188.8753,189.2647,188.2913,188.3376,100212.0
2020-02-25 09:30:00,204.03,204.82,200.85,201.37,68340.0,189.1535,189.8859,186.2053,186.6874,68340.0
2020-02-25 10:00:00,201.11,201.97,199.0,199.08,112073.0,186.4464,187.2437,184.4902,184.5644,112073.0
2020-02-25 10:30:00,199.03,199.88,197.86,198.99,94801.0,184.518,185.306,183.4333,184.4809,94801.0
2020-02-25 11:00:00,198.97,199.38,197.22,198.32,61358.0,184.4624,184.8425,182.84,183.8598,61358.0
2020-02-25 11:30:00,198.48,199.91,198.3,199.14,58074.0,184.0081,185.3339,183.8412,184.62,58074.0
2020-02-25 12:00:00,199.37,199.63,198.05,198.46,51554.0,184.8332,185.0743,183.6095,183.9896,51554.0
2020-02-25 12:30:00,198.52,199.51,198.17,198.49,33344.0,184.0452,184.963,183.7207,184.0174,33344.0
2020-02-25 13:00:00,198.37,198.94,197.89,198.12,21963.0,183.9061,184.4346,183.4611,183.6744,21963.0
2020-02-25 13:30:00,198.0,198.56,197.51,197.57,31338.0,183.5631,184.0823,183.1088,183.1645,31338.0
2020-02-25 14:00:00,197.65,197.72,195.22,195.22,46015.0,183.2386,183.3035,180.9858,180.9858,46015.0
2020-02-25 14:30:00,195.39,196.62,194.61,196.16,52668.0,181.1434,182.2837,180.4203,181.8573,52668.0
2020-02-25 15:00:00,196.21,197.06,194.65,195.07,45209.0,181.9036,182.6917,180.4574,180.8468,45209.0
2020-02-25 15:30:00,194.98,195.66,193.92,194.58,167200.0,180.7633,181.3937,179.7806,180.3925,167200.0
2020-02-26 09:30:00,196.43,196.68,194.84,195.29,154119.0,182.1076,182.3394,180.6335,181.0507,154119.0
2020-02-26 10:00:00,195.12,195.87,193.91,195.69,75805.0,180.8931,181.5884,179.7713,181.4216,75805.0
2020-02-26 10:30:00,195.81,197.44,195.22,196.22,135741.0,181.5328,183.044,180.9858,181.9129,135741.0
2020-02-26 11:00:00,196.14,197.61,195.69,197.35,68213.0,181.8387,183.2016,181.4216,182.9605,68213.0
2020-02-26 11:30:00,197.31,197.32,194.61,194.67,60806.0,182.9234,182.9327,180.4203,180.4759,60806.0
2020-02-26 12:00:00,194.67,194.79,192.52,193.18,110814.0,180.4759,180.5872,178.4827,179.0946,110814.0
2020-02-26 12:30:00,193.16,193.71,192.52,193.02,43514.0,179.076,179.5859,178.4827,178.9462,43514.0
2020-02-26 13:00:00,192.94,193.37,192.36,192.97,44490.0,178.8721,179.2707,178.3344,178.8999,44490.0
2020-02-26 13:30:00,192.94,192.94,190.32,190.42,51991.0,178.8721,178.8721,176.4431,176.5358,51991.0
2020-02-26 14:00:00,190.5,191.44,190.11,190.54,95295.0,176.61,177.4814,176.2484,176.6471,95295.0
2020-02-26 14:30:00,190.49,191.28,189.61,189.62,72675.0,176.6007,177.3331,175.7849,175.7941,72675.0
2020-02-26 15:00:00,189.72,190.76,189.62,190.07,126081.0,175.8868,176.851,175.7941,176.2113,126081.0
2020-02-26 15:30:00,190.09,190.39,189.37,189.62,342807.0,176.2299,176.508,175.5624,175.7941,342807.0
2020-02-27 09:30:00,184.92,186.49,183.3,185.22,257584.0,171.4368,172.8924,169.935,171.715,257584.0
2020-02-27 10:00:00,185.6,185.7,183.43,183.6,67357.0,172.0672,172.16,170.0555,170.2131,67357.0
2020-02-27 10:30:00,183.69,186.46,181.73,186.39,64542.0,170.2965,172.8645,168.4794,172.7996,64542.0
2020-02-27 11:00:00,186.42,189.78,186.29,186.94,85506.0,172.8275,175.9425,172.7069,173.3095,85506.0
2020-02-27 11:30:00,186.94,189.07,186.01,188.92,53868.0,173.3095,175.2842,172.4474,175.1452,53868.0
2020-02-27 12:00:00,188.99,190.49,188.66,189.91,49986.0,175.2101,176.6007,174.9041,176.063,49986.0
2020-02-27 12:30:00,190.09,192.09,189.91,190.92,38815.0,176.2299,178.084,176.063,176.9993,38815.0
2020-02-27 13:00:00,191.01,193.1,190.58,191.69,56145.0,177.0828,179.0204,176.6841,177.7132,56145.0
2020-02-27 13:30:00,191.79,192.41,189.0,190.31,68819.0,177.8059,178.3807,175.2193,176.4338,68819.0
2020-02-27 14:00:00,190.11,191.13,189.41,191.02,53105.0,176.2484,177.194,175.5994,177.0921,53105.0
2020-02-27 14:30:00,190.83,190.91,189.51,189.6,28679.0,176.9159,176.9901,175.6922,175.7756,28679.0
2020-02-27 15:00:00,189.52,190.51,188.99,189.14,47964.0,175.7014,176.6192,175.2101,175.3491,47964.0
2020-02-27 15:30:00,189.13,189.83,185.9,185.99,194289.0,175.3399,175.9888,172.3454,172.4288,194289.0
2020-02-28 09:30:00,179.12,182.6,177.66,178.39,169983.0,166.0597,169.286,164.7062,165.383,169983.0
2020-02-28 10:00:00,178.5,180.0,176.3,178.18,163698.0,165.4849,166.8756,163.4453,165.1883,163698.0
2020-02-28 10:30:00,178.11,180.93,177.92,180.31,131393.0,165.1234,167.7378,164.9472,167.163,131393.0
2020-02-28 11:00:00,180.12,180.63,178.36,180.58,55346.0,166.9868,167.4596,165.3551,167.4133,55346.0
2020-02-28 11:30:00,180.62,183.68,180.24,180.9,73366.0,167.4504,170.2872,167.0981,167.7099,73366.0
2020-02-28 12:00:00,180.83,181.5,179.4,181.47,48544.0,167.645,168.2662,166.3193,168.2384,48544.0
2020-02-28 12:30:00,181.53,182.58,180.01,182.22,36761.0,168.294,169.2674,166.8848,168.9337,36761.0
2020-02-28 13:00:00,182.38,182.69,180.23,181.12,49092.0,169.082,169.3694,167.0888,167.9139,49092.0
2020-02-28 13:30:00,180.83,180.84,178.08,179.23,39874.0,167.645,167.6543,165.0956,166.1617,39874.0
2020-02-28 14:00:00,179.04,180.58,177.75,179.88,37992.0,165.9856,167.4133,164.7896,166.7643,37992.0
2020-02-28 14:30:00,180.01,182.83,179.91,181.35,64006.0,166.8848,169.4992,166.7921,168.1271,64006.0
2020-02-28 15:00:00,181.52,182.19,179.68,179.68,63384.0,168.2847,168.9059,166.5789,166.5789,63384.0
2020-02-28 15:30:00,179.52,184.73,179.19,184.54,160348.0,166.4306,171.2607,166.1246,171.0845,160348.0
2020-03-02 09:30:00,186.2,187.34,182.75,184.48,62931.0,172.6235,173.6804,169.4251,171.0289,62931.0
2020-03-02 10:00:00,184.47,185.48,183.15,184.55,90297.0,171.0196,171.956,169.7959,171.0938,90297.0
2020-03-02 10:30:00,184.55,187.77,183.68,186.08,68096.0,171.0938,174.079,170.2872,172.5123,68096.0
2020-03-02 11:00:00,186.01,187.81,185.32,187.49,28579.0,172.4474,174.1161,171.8077,173.8194,28579.0
2020-03-02 11:30:00,187.55,189.15,187.21,188.93,32374.0,173.8751,175.3584,173.5599,175.1544,32374.0
2020-03-02 12:00:00,189.04,189.2,187.32,187.64,22417.0,175.2564,175.4048,173.6618,173.9585,22417.0
2020-03-02 12:30:00,187.65,188.93,187.65,188.71,19086.0,173.9678,175.1544,173.9678,174.9505,19086.0
2020-03-02 13:00:00,188.56,188.82,187.02,187.33,24086.0,174.8114,175.0525,173.3837,173.6711,24086.0
2020-03-02 13:30:00,187.36,187.8,186.46,187.68,40664.0,173.6989,174.1068,172.8645,173.9956,40664.0
2020-03-02 14:00:00,187.69,188.92,187.39,187.39,30349.0,174.0049,175.1452,173.7267,173.7267,30349.0
2020-03-02 14:30:00,187.53,187.91,186.0,187.17,23844.0,173.8565,174.2088,172.4381,173.5228,23844.0
2020-03-02 15:00:00,187.14,189.73,187.12,189.31,35624.0,173.495,175.8961,173.4764,175.5067,35624.0
2020-03-02 15:30:00,189.3,193.03,189.18,192.6,174520.0,175.4975,178.9555,175.3862,178.5569,174520.0
2020-03-03 09:30:00,192.03,192.88,189.54,192.43,74468.0,178.0284,178.8164,175.72,178.3993,74468.0
2020-03-03 10:00:00,192.41,198.81,192.41,195.12,125933.0,178.3807,184.3141,178.3807,180.8931,125933.0
2020-03-03 10:30:00,195.0,195.82,193.7,195.18,54334.0,180.7819,181.5421,179.5767,180.9487,54334.0
2020-03-03 11:00:00,195.13,195.13,189.03,189.88,27226.0,180.9024,180.9024,175.2472,176.0352,27226.0
2020-03-03 11:30:00,189.37,191.63,189.34,191.63,23220.0,175.5624,177.6576,175.5346,177.6576,23220.0
2020-03-03 12:00:00,191.46,192.28,190.3,190.67,21164.0,177.5,178.2602,176.4246,176.7676,21164.0
2020-03-03 12:30:00,190.91,192.15,190.04,190.25,39234.0,176.9901,178.1397,176.1835,176.3782,39234.0
2020-03-03 13:00:00,190.2,190.26,188.17,189.19,38258.0,176.3318,176.3875,174.4499,175.3955,38258.0
2020-03-03 13:30:00,189.22,190.03,187.17,187.17,23342.0,175.4233,176.1742,173.5228,173.5228,23342.0
2020-03-03 14:00:00,187.42,188.01,185.82,188.01,35341.0,173.7545,174.3015,172.2712,174.3015,35341.0
2020-03-03 14:30:00,187.85,188.5,186.0,187.98,38295.0,174.1532,174.7558,172.4381,174.2737,38295.0
2020-03-03 15:00:00,188.05,190.04,187.56,190.04,37604.0,174.3386,176.1835,173.8843,176.1835,37604.0
2020-03-03 15:30:00,189.77,189.94,186.0,186.47,134728.0,175.9332,176.0908,172.4381,172.8738,134728.0
2020-03-04 09:30:00,189.59,191.21,187.77,188.4,68172.0,175.7663,177.2682,174.079,174.6631,68172.0
2020-03-04 10:00:00,188.54,191.79,187.98,191.28,91295.0,174.7929,177.8059,174.2737,177.3331,91295.0
2020-03-04 10:30:00,191.39,191.47,188.16,188.21,97137.0,177.4351,177.5092,174.4406,174.4869,97137.0
2020-03-04 11:00:00,188.36,188.87,187.25,188.19,58543.0,174.626,175.0988,173.5969,174.4684,58543.0
2020-03-04 11:30:00,188.3,188.83,187.54,188.01,71958.0,174.5704,175.0617,173.8658,174.3015,71958.0
2020-03-04 12:00:00,188.21,189.21,187.88,189.12,36284.0,174.4869,175.414,174.181,175.3306,36284.0
2020-03-04 12:30:00,189.14,191.09,188.9,191.02,51926.0,175.3491,177.157,175.1266,177.0921,51926.0
2020-03-04 13:00:00,191.0,192.52,190.82,192.26,41060.0,177.0735,178.4827,176.9066,178.2416,41060.0
2020-03-04 13:30:00,192.35,192.56,191.85,192.0,25301.0,178.3251,178.5198,177.8615,178.0006,25301.0
2020-03-04 14:00:00,191.96,193.0,191.42,192.93,28095.0,177.9635,178.9277,177.4629,178.8628,28095.0
2020-03-04 14:30:00,192.91,193.2,192.07,193.03,30398.0,178.8443,179.1131,178.0655,178.9555,30398.0
2020-03-04 15:00:00,192.85,193.56,192.74,193.52,37480.0,178.7886,179.4469,178.6866,179.4098,37480.0
2020-03-04 15:30:00,193.59,194.98,193.58,194.72,227124.0,179.4747,180.7633,179.4654,180.5223,227124.0
2020-03-05 09:30:00,186.92,188.41,185.14,185.95,161021.0,173.291,174.6724,171.6408,172.3917,161021.0
2020-03-05 10:00:00,185.94,188.34,185.53,186.76,68961.0,172.3825,174.6075,172.0024,173.1427,68961.0
2020-03-05 10:30:00,186.71,187.01,185.76,186.05,39624.0,173.0963,173.3744,172.2156,172.4844,39624.0
2020-03-05 11:00:00,186.05,187.96,185.99,186.8,38216.0,172.4844,174.2552,172.4288,173.1798,38216.0
2020-03-05 11:30:00,186.75,187.08,184.09,184.49,90707.0,173.1334,173.4393,170.6673,171.0382,90707.0
2020-03-05 12:00:00,184.59,184.81,182.5,182.7,79735.0,171.1309,171.3349,169.1933,169.3787,79735.0
2020-03-05 12:30:00,182.61,183.17,180.14,180.32,86081.0,169.2953,169.8144,167.0054,167.1722,86081.0
2020-03-05 13:00:00,180.14,180.52,179.53,180.24,132708.0,167.0054,167.3577,166.4398,167.0981,132708.0
2020-03-05 13:30:00,180.2,181.34,179.77,180.42,96162.0,167.061,168.1179,166.6623,167.2649,96162.0
2020-03-05 14:00:00,180.37,180.37,178.55,179.24,68204.0,167.2186,167.2186,165.5313,166.171,68204.0
2020-03-05 14:30:00,179.23,180.41,179.11,179.91,64548.0,166.1617,167.2557,166.0505,166.7921,64548.0
2020-03-05 15:00:00,179.89,179.89,178.03,178.45,76564.0,166.7736,166.7736,165.0492,165.4386,76564.0
2020-03-05 15:30:00,178.43,179.44,177.46,178.44,304060.0,165.42,166.3564,164.5208,165.4293,304060.0
2020-03-06 09:30:00,173.2,174.41,169.48,171.08,303891.0,160.5714,161.6932,157.1226,158.606,303891.0
2020-03-06 10:00:00,171.15,171.55,168.2,169.95,377439.0,158.6709,159.0417,155.9359,157.5583,377439.0
2020-03-06 10:30:00,169.73,172.0,169.73,171.2,189514.0,157.3544,159.4589,157.3544,158.7172,189514.0
2020-03-06 11:00:00,171.17,171.48,168.3,168.95,123660.0,158.6894,158.9768,156.0287,156.6313,123660.0
2020-03-06 11:30:00,169.06,169.63,167.53,168.9,87118.0,156.7332,157.2617,155.3148,156.5849,87118.0
2020-03-06 12:00:00,168.82,169.39,168.07,169.01,182645.0,156.5107,157.0392,155.8154,156.6869,182645.0
2020-03-06 12:30:00,168.98,170.75,168.65,168.76,125287.0,156.6591,158.3,156.3531,156.4551,125287.0
2020-03-06 13:00:00,168.84,169.41,168.01,168.58,49624.0,156.5293,157.0577,155.7598,156.2882,49624.0
2020-03-06 13:30:00,168.74,169.61,167.69,167.81,92111.0,156.4366,157.2431,155.4631,155.5744,92111.0
2020-03-06 14:00:00,167.85,167.86,165.46,166.0,78869.0,155.6115,155.6207,153.3957,153.8964,78869.0
2020-03-06 14:30:00,165.94,166.11,163.87,163.95,145889.0,153.8407,153.9983,151.9217,151.9958,145889.0
2020-03-06 15:00:00,164.05,164.88,163.47,164.12,126920.0,152.0885,152.858,151.5508,152.1534,126920.0
2020-03-06 15:30:00,163.97,165.37,163.83,165.0,613602.0,152.0144,153.3123,151.8846,152.9693,613602.0
2020-03-09 09:30:00,150.0,152.37,146.1,146.1,186628.0,139.063,141.2602,135.4473,135.4473,186628.0
2020-03-09 10:00:00,146.05,150.69,145.67,148.65,206795.0,135.401,139.7027,135.0487,137.8114,206795.0
2020-03-09 10:30:00,148.66,149.43,145.72,146.47,136872.0,137.8207,138.5345,135.095,135.7904,136872.0
2020-03-09 11:00:00,146.35,148.13,145.89,147.51,85370.0,135.6791,137.3293,135.2526,136.7545,85370.0
2020-03-09 11:30:00,147.38,148.59,146.73,146.97,102240.0,136.634,137.7558,136.0314,136.2539,102240.0
2020-03-09 12:00:00,146.98,147.21,144.0,144.34,113471.0,136.2632,136.4764,133.5005,133.8157,113471.0
2020-03-09 12:30:00,144.33,144.67,142.76,142.76,182675.0,133.8064,134.1216,132.3509,132.3509,182675.0
2020-03-09 13:00:00,142.76,142.99,139.76,140.03,244112.0,132.3509,132.5641,129.5696,129.8199,244112.0
2020-03-09 13:30:00,139.98,140.57,138.41,139.16,178379.0,129.7736,130.3205,128.318,129.0134,178379.0
2020-03-09 14:00:00,139.2,142.04,138.73,141.19,102452.0,129.0504,131.6834,128.6147,130.8953,102452.0
2020-03-09 14:30:00,141.19,144.69,141.14,144.06,93028.0,130.8953,134.1401,130.849,133.5561,93028.0
2020-03-09 15:00:00,144.15,146.38,143.98,145.81,103448.0,133.6395,135.7069,133.4819,135.1785,103448.0
2020-03-09 15:30:00,145.8,147.43,144.9,146.0,392099.0,135.1692,136.6804,134.3348,135.3546,392099.0
2020-03-10 09:30:00,152.76,153.68,148.89,149.25,169043.0,141.6217,142.4746,138.0339,138.3677,169043.0
2020-03-10 10:00:00,149.42,149.46,148.02,148.04,193811.0,138.5253,138.5623,137.2273,137.2459,193811.0
2020-03-10 10:30:00,148.07,149.22,147.8,148.33,88992.0,137.2737,138.3398,137.0234,137.5147,88992.0
2020-03-10 11:00:00,148.39,149.56,147.22,147.22,74231.0,137.5704,138.6551,136.4857,136.4857,74231.0
2020-03-10 11:30:00,147.28,148.1,146.11,147.07,99506.0,136.5413,137.3015,135.4566,136.3466,99506.0
2020-03-10 12:00:00,147.3,149.33,147.25,148.54,114954.0,136.5598,138.4418,136.5135,137.7094,114954.0
2020-03-10 12:30:00,148.47,149.62,147.48,149.31,84304.0,137.6445,138.7107,136.7267,138.4233,84304.0
2020-03-10 13:00:00,149.31,150.2,148.35,150.07,140147.0,138.4233,139.2484,137.5333,139.1279,140147.0
2020-03-10 13:30:00,150.08,150.86,149.57,149.7,101171.0,139.1371,139.8603,138.6643,138.7848,101171.0
2020-03-10 14:00:00,149.69,151.72,149.42,151.61,96711.0,138.7756,140.6576,138.5253,140.5556,96711.0
2020-03-10 14:30:00,151.62,155.0,151.49,154.7,108480.0,140.5649,143.6984,140.4443,143.4203,108480.0
2020-03-10 15:00:00,154.75,157.59,154.68,157.29,125369.0,143.4666,146.0996,143.4017,145.8214,125369.0
2020-03-10 15:30:00,157.31,160.07,156.37,160.05,293636.0,145.84,148.3987,144.9685,148.3802,293636.0
2020-03-11 09:30:00,154.28,155.18,152.45,153.71,134701.0,143.0309,143.8653,141.3343,142.5025,134701.0
2020-03-11 10:00:00,153.73,155.12,151.68,152.05,90451.0,142.521,143.8097,140.6205,140.9635,90451.0
2020-03-11 10:30:00,151.99,151.99,149.53,150.55,68674.0,140.9079,140.9079,138.6272,139.5729,68674.0
2020-03-11 11:00:00,150.63,151.09,149.14,149.65,66650.0,139.647,140.0735,138.2657,138.7385,66650.0
2020-03-11 11:30:00,149.49,150.92,149.18,150.26,37248.0,138.5902,139.9159,138.3028,139.304,37248.0
2020-03-11 12:00:00,150.05,152.44,149.63,150.67,43252.0,139.1093,141.3251,138.7199,139.6841,43252.0
2020-03-11 12:30:00,150.5,150.65,149.05,149.75,55729.0,139.5265,139.6656,138.1822,138.8312,55729.0
2020-03-11 13:00:00,149.62,149.84,148.3,149.66,70334.0,138.7107,138.9146,137.4869,138.7478,70334.0
2020-03-11 13:30:00,149.82,149.98,148.35,149.06,59271.0,138.8961,139.0444,137.5333,138.1915,59271.0
2020-03-11 14:00:00,149.28,149.32,147.64,147.67,70490.0,138.3955,138.4326,136.875,136.9029,70490.0
2020-03-11 14:30:00,147.84,148.89,146.58,146.8,84776.0,137.0605,138.0339,135.8923,136.0963,84776.0
2020-03-11 15:00:00,146.78,147.09,144.39,146.38,116771.0,136.0778,136.3651,133.862,135.7069,116771.0
2020-03-11 15:30:00,146.27,148.78,146.27,147.67,416493.0,135.6049,137.9319,135.6049,136.9029,416493.0
2020-03-12 09:30:00,136.18,137.35,130.0,133.14,81043.0,126.2506,127.3353,120.5212,123.4323,81043.0
2020-03-12 10:00:00,133.16,133.48,126.19,128.5,169220.0,123.4508,123.7475,116.989,119.1306,169220.0
2020-03-12 10:30:00,128.58,132.64,128.22,132.48,109242.0,119.2048,122.9687,118.871,122.8204,109242.0
2020-03-12 11:00:00,132.48,132.61,131.6,132.09,65602.0,122.8204,122.9409,122.0046,122.4589,65602.0
2020-03-12 11:30:00,132.1,132.44,130.78,131.04,104210.0,122.4681,122.7833,121.2444,121.4854,104210.0
2020-03-12 12:00:00,130.92,132.58,130.17,131.97,66821.0,121.3742,122.9131,120.6788,122.3476,66821.0
2020-03-12 12:30:00,131.94,135.81,130.26,135.8,77513.0,122.3198,125.9076,120.7623,125.8983,77513.0
2020-03-12 13:00:00,135.68,137.86,132.02,132.89,81371.0,125.7871,127.8081,122.394,123.2005,81371.0
2020-03-12 13:30:00,132.98,133.41,130.37,132.3,64049.0,123.284,123.6826,120.8643,122.6535,64049.0
2020-03-12 14:00:00,132.45,135.24,131.7,134.24,133457.0,122.7926,125.3792,122.0973,124.4521,133457.0
2020-03-12 14:30:00,134.06,137.01,133.82,135.25,121950.0,124.2852,127.0201,124.0627,125.3884,121950.0
2020-03-12 15:00:00,135.25,136.38,133.82,134.72,203352.0,125.3884,126.4361,124.0627,124.8971,203352.0
2020-03-12 15:30:00,134.72,135.28,130.39,130.4,342310.0,124.8971,125.4163,120.8828,120.8921,342310.0
2020-03-13 09:30:00,139.29,140.57,133.88,134.02,244159.0,129.1339,130.3205,124.1183,124.2481,244159.0
2020-03-13 10:00:00,134.07,137.82,133.03,136.72,151287.0,124.2945,127.7711,123.3303,126.7513,151287.0
2020-03-13 10:30:00,136.72,138.41,134.52,134.81,147025.0,126.7513,128.318,124.7117,124.9805,147025.0
2020-03-13 11:00:00,134.81,135.18,133.52,134.05,55201.0,124.9805,125.3235,123.7846,124.2759,55201.0
2020-03-13 11:30:00,133.81,134.51,131.22,134.17,108743.0,124.0534,124.7024,121.6523,124.3872,108743.0
2020-03-13 12:00:00,134.46,134.66,132.08,132.87,81099.0,124.656,124.8415,122.4496,123.182,81099.0
2020-03-13 12:30:00,132.96,135.41,132.87,133.32,150792.0,123.2654,125.5368,123.182,123.5992,150792.0
2020-03-13 13:00:00,133.21,134.69,131.77,134.18,135201.0,123.4972,124.8693,122.1622,124.3965,135201.0
2020-03-13 13:30:00,134.21,135.03,132.75,132.88,103172.0,124.4243,125.1845,123.0707,123.1913,103172.0
2020-03-13 14:00:00,132.89,133.14,128.89,129.01,127503.0,123.2005,123.4323,119.4922,119.6034,127503.0
2020-03-13 14:30:00,129.06,131.65,128.63,129.68,127192.0,119.6498,122.0509,119.2511,120.2246,127192.0
2020-03-13 15:00:00,129.66,133.17,129.44,132.78,184545.0,120.206,123.4601,120.0021,123.0985,184545.0
2020-03-13 15:30:00,132.82,140.43,131.16,140.32,417199.0,123.1356,130.1908,121.5967,130.0888,417199.0
2020-03-16 09:30:00,127.0,128.32,126.17,126.96,39157.0,117.74,118.9637,116.9705,117.7029,39157.0
2020-03-16 10:00:00,127.04,127.42,123.5,124.17,105652.0,117.7771,118.1294,114.4952,115.1163,105652.0
2020-03-16 10:30:00,124.12,125.56,123.01,123.35,172336.0,115.07,116.405,114.0409,114.3561,172336.0
2020-03-16 11:00:00,123.51,125.2,123.1,124.42,177866.0,114.5045,116.0712,114.1243,115.3481,177866.0
2020-03-16 11:30:00,124.55,125.1,120.78,123.45,123795.0,115.4686,115.9785,111.9735,114.4488,123795.0
2020-03-16 12:00:00,123.8,125.84,122.51,123.68,93694.0,114.7733,116.6646,113.5774,114.6621,93694.0
2020-03-16 12:30:00,123.67,124.57,122.77,122.91,118414.0,114.6528,115.4872,113.8184,113.9482,118414.0
2020-03-16 13:00:00,122.81,126.09,122.54,125.66,92847.0,113.8555,116.8963,113.6052,116.4977,92847.0
2020-03-16 13:30:00,125.56,125.56,123.03,123.53,47976.0,116.405,116.405,114.0594,114.523,47976.0
2020-03-16 14:00:00,123.37,123.45,120.88,122.03,97757.0,114.3747,114.4488,112.0662,113.1324,97757.0
2020-03-16 14:30:00,122.02,123.98,120.34,121.63,81833.0,113.1231,114.9402,111.5656,112.7615,81833.0
2020-03-16 15:00:00,121.44,122.47,119.17,119.19,92484.0,112.5854,113.5403,110.4809,110.4994,92484.0
2020-03-16 15:30:00,119.35,119.69,117.17,117.75,303195.0,110.6478,110.963,108.6267,109.1644,303195.0
2020-03-17 09:30:00,119.69,121.03,112.45,112.48,92178.0,110.963,112.2053,104.2509,104.2787,92178.0
2020-03-17 10:00:00,112.72,113.6,111.73,111.91,113471.0,104.5012,105.317,103.5834,103.7502,113471.0
2020-03-17 10:30:00,112.02,112.53,110.03,111.74,138150.0,103.8522,104.325,102.0073,103.5926,138150.0
2020-03-17 11:00:00,111.7,115.31,111.55,114.93,193789.0,103.5556,106.9023,103.4165,106.55,193789.0
2020-03-17 11:30:00,115.2,119.15,115.16,119.07,69190.0,106.8004,110.4624,106.7633,110.3882,69190.0
2020-03-17 12:00:00,119.08,123.21,118.91,121.81,71071.0,110.3975,114.2263,110.2399,112.9284,71071.0
2020-03-17 12:30:00,121.93,122.52,118.88,119.74,77488.0,113.0397,113.5866,110.212,111.0093,77488.0
2020-03-17 13:00:00,119.58,120.79,118.48,118.66,93303.0,110.861,111.9828,109.8412,110.0081,93303.0
2020-03-17 13:30:00,118.67,120.4,117.77,119.93,51412.0,110.0174,111.6212,109.183,111.1855,51412.0
2020-03-17 14:00:00,119.84,122.76,119.09,122.61,65060.0,111.102,113.8091,110.4067,113.6701,65060.0
2020-03-17 14:30:00,123.19,124.15,120.45,121.11,59272.0,114.2078,115.0978,111.6676,112.2794,59272.0
2020-03-17 15:00:00,121.12,121.12,118.22,118.39,72712.0,112.2887,112.2887,109.6002,109.7578,72712.0
2020-03-17 15:30:00,118.36,123.26,118.32,122.98,288262.0,109.73,114.2727,109.6929,114.0131,288262.0
2020-03-18 09:30:00,113.57,117.36,112.1,114.59,115344.0,105.2892,108.8029,103.9264,106.2348,115344.0
2020-03-18 10:00:00,113.8,114.39,111.6,113.81,126756.0,105.5024,106.0494,103.4629,105.5117,126756.0
2020-03-18 10:30:00,113.86,113.89,110.16,110.41,78153.0,105.5581,105.5859,102.1278,102.3596,78153.0
2020-03-18 11:00:00,110.32,110.44,108.22,109.54,76485.0,102.2762,102.3874,100.3293,101.5531,76485.0
2020-03-18 11:30:00,109.33,111.27,107.83,109.66,78132.0,101.3584,103.1569,99.9677,101.6643,78132.0
2020-03-18 12:00:00,109.65,110.11,107.52,109.58,76956.0,101.655,102.0815,99.6803,101.5901,76956.0
2020-03-18 12:30:00,109.55,109.58,105.92,105.93,58096.0,101.5623,101.5901,98.197,98.2063,58096.0
2020-03-18 13:00:00,105.0,105.82,103.21,103.43,59064.0,97.3441,98.1043,95.6846,95.8886,59064.0
2020-03-18 13:30:00,103.42,103.52,100.1,100.1,97361.0,95.8793,95.972,92.8014,92.8014,97361.0
2020-03-18 14:00:00,100.18,100.19,94.24,94.61,102591.0,92.8755,92.8848,87.3686,87.7117,102591.0
2020-03-18 14:30:00,94.49,97.61,93.0,97.29,126900.0,87.6004,90.4929,86.219,90.1962,126900.0
2020-03-18 15:00:00,97.61,100.66,96.68,99.34,129800.0,90.4929,93.3205,89.6307,92.0968,129800.0
2020-03-18 15:30:00,99.23,103.01,98.51,102.48,241509.0,91.9948,95.4992,91.3273,95.0078,241509.0
2020-03-19 09:30:00,101.01,101.42,94.18,99.89,140814.0,93.645,94.0251,87.313,92.6067,140814.0
2020-03-19 10:00:00,99.66,102.35,98.84,101.95,70849.0,92.3934,94.8873,91.6332,94.5165,70849.0
2020-03-19 10:30:00,102.34,103.88,100.28,101.12,65008.0,94.878,96.3057,92.9682,93.747,65008.0
2020-03-19 11:00:00,100.96,101.75,99.97,101.75,73586.0,93.5987,94.331,92.6808,94.331,73586.0
2020-03-19 11:30:00,101.75,102.65,100.6,100.61,95898.0,94.331,95.1654,93.2649,93.2742,95898.0
2020-03-19 12:00:00,100.62,100.62,98.17,98.87,97847.0,93.2834,93.2834,91.0121,91.661,97847.0
2020-03-19 12:30:00,98.97,102.17,98.3,101.45,61856.0,91.7537,94.7204,91.1326,94.0529,61856.0
2020-03-19 13:00:00,101.39,102.24,100.18,100.52,65800.0,93.9973,94.7853,92.8755,93.1907,65800.0
2020-03-19 13:30:00,100.45,102.77,100.45,101.48,63116.0,93.1258,95.2767,93.1258,94.0807,63116.0
2020-03-19 14:00:00,101.57,102.71,100.76,102.15,68697.0,94.1642,95.2211,93.4132,94.7019,68697.0
2020-03-19 14:30:00,102.23,106.5,102.09,105.44,127272.0,94.7761,98.7347,94.6463,97.752,127272.0
2020-03-19 15:00:00,105.27,105.83,103.93,105.36,163697.0,97.5944,98.1136,96.3521,97.6778,163697.0
2020-03-19 15:30:00,105.36,106.1,104.15,104.22,309333.0,97.6778,98.3639,96.5561,96.621,309333.0
2020-03-20 09:30:00,107.78,108.5,103.31,105.56,309061.0,99.9214,100.5889,95.7773,97.8632,309061.0
2020-03-20 10:00:00,105.86,111.42,105.86,110.45,136952.0,98.1414,103.296,98.1414,102.3967,136952.0
2020-03-20 10:30:00,110.31,116.59,110.21,116.59,189841.0,102.2669,108.089,102.1742,108.089,189841.0
2020-03-20 11:00:00,116.5,117.63,112.7,113.35,203087.0,108.0056,109.0532,104.4826,105.0853,203087.0
2020-03-20 11:30:00,113.36,117.83,113.12,115.11,132662.0,105.0945,109.2386,104.872,106.7169,132662.0
2020-03-20 12:00:00,115.01,115.22,108.02,108.37,94488.0,106.6242,106.8189,100.1439,100.4684,94488.0
2020-03-20 12:30:00,108.55,110.97,107.02,110.78,92307.0,100.6352,102.8788,99.2168,102.7026,92307.0
2020-03-20 13:00:00,110.64,112.68,109.5,111.03,64873.0,102.5728,104.4641,101.516,102.9344,64873.0
2020-03-20 13:30:00,111.52,112.34,108.73,110.61,50310.0,103.3887,104.1489,100.8021,102.545,50310.0
2020-03-20 14:00:00,110.61,110.8,106.01,107.13,48830.0,102.545,102.7212,98.2804,99.3188,48830.0
2020-03-20 14:30:00,107.5,107.95,104.15,104.94,65565.0,99.6618,100.079,96.5561,97.2885,65565.0
2020-03-20 15:00:00,105.27,106.41,102.2,105.82,110901.0,97.5944,98.6513,94.7482,98.1043,110901.0
2020-03-20 15:30:00,105.58,106.58,101.7,102.43,220463.0,97.8818,98.8089,94.2847,94.9615,220463.0
2020-03-23 09:30:00,100.75,102.61,97.61,101.68,95513.0,93.404,95.1283,90.4929,94.2662,95513.0
2020-03-23 10:00:00,101.89,102.54,98.82,101.74,40698.0,94.4608,95.0634,91.6147,94.3218,40698.0
2020-03-23 10:30:00,101.94,102.43,99.44,99.86,52695.0,94.5072,94.9615,92.1895,92.5789,52695.0
2020-03-23 11:00:00,100.05,100.85,96.56,96.79,49071.0,92.755,93.4967,89.5195,89.7327,49071.0
2020-03-23 11:30:00,96.84,98.11,95.0,95.8,175997.0,89.7791,90.9565,88.0732,88.8149,175997.0
2020-03-23 12:00:00,95.76,98.06,93.51,97.71,163835.0,88.7778,90.9101,86.6919,90.5856,163835.0
2020-03-23 12:30:00,97.42,100.67,96.18,99.95,62818.0,90.3168,93.3298,89.1672,92.6623,62818.0
2020-03-23 13:00:00,99.75,100.83,97.91,98.02,45967.0,92.4769,93.4781,90.771,90.873,45967.0
2020-03-23 13:30:00,98.01,99.91,96.8,97.31,63181.0,90.8637,92.6252,89.742,90.2148,63181.0
2020-03-23 14:00:00,97.05,99.39,96.23,99.06,71662.0,89.9737,92.1431,89.2135,91.8372,71662.0
2020-03-23 14:30:00,99.1,99.1,96.86,97.4,78165.0,91.8743,91.8743,89.7976,90.2982,78165.0
2020-03-23 15:00:00,97.51,97.79,95.15,95.54,67017.0,90.4002,90.6598,88.2123,88.5738,67017.0
2020-03-23 15:30:00,95.53,98.8,94.62,97.56,259946.0,88.5646,91.5961,87.7209,90.4466,259946.0
2020-03-24 09:30:00,105.45,113.98,104.43,112.25,158282.0,97.7613,105.6693,96.8156,104.0655,158282.0
2020-03-24 10:00:00,112.0,114.4,109.5,114.07,73568.0,103.8337,106.0587,101.516,105.7528,73568.0
2020-03-24 10:30:00,114.0,114.26,111.98,112.51,97272.0,105.6879,105.9289,103.8151,104.3065,97272.0
2020-03-24 11:00:00,112.62,113.46,112.0,113.31,59023.0,104.4085,105.1872,103.8337,105.0482,59023.0
2020-03-24 11:30:00,113.18,114.87,112.34,114.11,98576.0,104.9276,106.4944,104.1489,105.7898,98576.0
2020-03-24 12:00:00,114.22,114.45,112.71,113.14,216747.0,105.8918,106.105,104.4919,104.8906,216747.0
2020-03-24 12:30:00,113.16,113.23,111.7,111.7,111138.0,104.9091,104.974,103.5556,103.5556,111138.0
2020-03-24 13:00:00,112.08,113.2,109.36,111.74,58683.0,103.9079,104.9462,101.3862,103.5926,58683.0
2020-03-24 13:30:00,111.75,112.61,107.9,108.38,65043.0,103.6019,104.3992,100.0326,100.4776,65043.0
2020-03-24 14:00:00,108.68,110.54,107.25,110.26,72655.0,100.7558,102.4801,99.43,102.2206,72655.0
2020-03-24 14:30:00,110.44,114.45,109.62,113.93,93809.0,102.3874,106.105,101.6272,105.623,93809.0
2020-03-24 15:00:00,114.44,114.7,112.88,114.61,75602.0,106.0958,106.3368,104.6495,106.2534,75602.0
2020-03-24 15:30:00,114.73,116.28,114.0,115.65,160971.0,106.3646,107.8016,105.6879,107.2176,160971.0
2020-03-25 09:30:00,118.65,122.54,115.14,115.58,139945.0,109.9988,113.6052,106.7447,107.1527,139945.0
2020-03-25 10:00:00,115.29,117.8,113.25,114.05,106460.0,106.8838,109.2108,104.9925,105.7342,106460.0
2020-03-25 10:30:00,114.06,117.61,113.96,117.56,153428.0,105.7435,109.0346,105.6508,108.9883,153428.0
2020-03-25 11:00:00,117.22,118.47,115.72,116.67,87808.0,108.6731,109.8319,107.2824,108.1632,87808.0
2020-03-25 11:30:00,116.82,122.91,116.49,122.12,110188.0,108.3022,113.9482,107.9963,113.2158,110188.0
2020-03-25 12:00:00,122.1,126.25,121.74,125.2,115223.0,113.1973,117.0447,112.8635,116.0712,115223.0
2020-03-25 12:30:00,125.19,128.19,124.37,126.54,102021.0,116.062,118.8432,115.3017,117.3135,102021.0
2020-03-25 13:00:00,126.69,132.72,126.47,131.54,124431.0,117.4526,123.0429,117.2486,121.949,124431.0
2020-03-25 13:30:00,131.56,134.07,127.75,127.94,92164.0,121.9675,124.2945,118.4353,118.6114,92164.0
2020-03-25 14:00:00,128.02,132.4,126.72,132.37,109678.0,118.6856,122.7462,117.4804,122.7184,109678.0
2020-03-25 14:30:00,132.08,134.01,130.1,133.17,119007.0,122.4496,124.2389,120.614,123.4601,119007.0
2020-03-25 15:00:00,133.1,134.99,131.66,131.77,123461.0,123.3952,125.1474,122.0602,122.1622,123461.0
2020-03-25 15:30:00,131.8,132.3,125.49,126.09,411457.0,122.19,122.6535,116.3401,116.8963,411457.0
2020-03-26 09:30:00,128.91,130.3,123.05,127.34,183808.0,119.5107,120.7994,114.078,118.0552,183808.0
2020-03-26 10:00:00,127.5,132.08,126.06,129.25,206498.0,118.2035,122.4496,116.8685,119.8259,206498.0
2020-03-26 10:30:00,129.42,131.46,127.76,128.53,69235.0,119.9835,121.8748,118.4446,119.1584,69235.0
2020-03-26 11:00:00,128.79,130.2,127.6,129.88,49511.0,119.3995,120.7067,118.2962,120.41,49511.0
2020-03-26 11:30:00,129.89,132.76,129.69,131.56,117413.0,120.4193,123.08,120.2338,121.9675,117413.0
2020-03-26 12:00:00,132.03,132.36,128.95,131.35,89267.0,122.4032,122.7092,119.5478,121.7728,89267.0
2020-03-26 12:30:00,131.45,132.29,127.61,128.9,145123.0,121.8655,122.6443,118.3055,119.5014,145123.0
2020-03-26 13:00:00,128.9,131.13,128.89,130.19,60949.0,119.5014,121.5688,119.4922,120.6974,60949.0
2020-03-26 13:30:00,129.98,131.15,128.98,129.68,48032.0,120.5027,121.5874,119.5756,120.2246,48032.0
2020-03-26 14:00:00,129.53,130.22,127.24,127.74,54106.0,120.0855,120.7252,117.9625,118.426,54106.0
2020-03-26 14:30:00,127.74,129.62,127.71,128.44,75379.0,118.426,120.1689,118.3982,119.075,75379.0
2020-03-26 15:00:00,128.34,128.69,126.68,128.41,124293.0,118.9823,119.3068,117.4433,119.0472,124293.0
2020-03-26 15:30:00,128.41,131.49,126.33,130.61,382291.0,119.0472,121.9026,117.1188,121.0868,382291.0
2020-03-27 09:30:00,125.38,126.15,119.3,121.48,308243.0,116.2381,116.952,110.6014,112.6225,308243.0
2020-03-27 10:00:00,121.37,124.42,120.84,122.54,169532.0,112.5205,115.3481,112.0291,113.6052,169532.0
2020-03-27 10:30:00,122.38,122.39,120.54,121.21,103340.0,113.4568,113.4661,111.751,112.3722,103340.0
2020-03-27 11:00:00,121.28,121.39,119.18,120.04,128742.0,112.437,112.539,110.4902,111.2875,128742.0
2020-03-27 11:30:00,120.23,120.78,118.55,118.89,102299.0,111.4636,111.9735,109.9061,110.2213,102299.0
2020-03-27 12:00:00,118.7,119.84,118.56,119.47,145783.0,110.0452,111.102,109.9154,110.759,145783.0
2020-03-27 12:30:00,119.37,120.27,118.79,119.36,104525.0,110.6663,111.5007,110.1286,110.657,104525.0
2020-03-27 13:00:00,119.21,119.85,118.66,119.41,69595.0,110.518,111.1113,110.0081,110.7034,69595.0
2020-03-27 13:30:00,119.51,120.7,118.63,119.01,120957.0,110.7961,111.8993,109.9803,110.3326,120957.0
2020-03-27 14:00:00,118.89,120.08,118.11,120.06,96945.0,110.2213,111.3245,109.4982,111.306,96945.0
2020-03-27 14:30:00,119.92,122.09,119.92,121.92,80294.0,111.1762,113.188,111.1762,113.0304,80294.0
2020-03-27 15:00:00,122.14,124.93,120.75,124.06,126664.0,113.2343,115.8209,111.9457,115.0143,126664.0
2020-03-27 15:30:00,124.23,124.23,120.9,121.5,246261.0,115.172,115.172,112.0848,112.641,246261.0
2020-03-30 09:30:00,123.24,128.32,119.75,124.01,111352.0,114.2541,118.9637,111.0186,114.968,111352.0
2020-03-30 10:00:00,124.44,125.96,122.0,125.95,100901.0,115.3666,116.7758,113.1045,116.7665,100901.0
2020-03-30 10:30:00,125.56,127.21,124.67,125.3,90192.0,116.405,117.9347,115.5799,116.1639,90192.0
2020-03-30 11:00:00,125.29,127.14,125.29,126.67,163521.0,116.1547,117.8698,116.1547,117.434,163521.0
2020-03-30 11:30:00,126.67,127.72,125.73,127.28,137239.0,117.434,118.4075,116.5626,117.9996,137239.0
2020-03-30 12:00:00,127.15,129.78,126.94,128.91,54777.0,117.879,120.3173,117.6844,119.5107,54777.0
2020-03-30 12:30:00,128.77,129.07,127.51,127.98,32599.0,119.3809,119.6591,118.2128,118.6485,32599.0
2020-03-30 13:00:00,128.01,128.7,126.73,128.39,51585.0,118.6763,119.316,117.4897,119.0286,51585.0
2020-03-30 13:30:00,128.46,128.88,127.91,128.0,34118.0,119.0935,119.4829,118.5836,118.6671,34118.0
2020-03-30 14:00:00,127.8,128.74,126.9,128.72,65819.0,118.4817,119.3531,117.6473,119.3346,65819.0
2020-03-30 14:30:00,128.47,129.16,127.86,128.93,59894.0,119.1028,119.7425,118.5373,119.5293,59894.0
2020-03-30 15:00:00,129.03,130.58,128.47,129.08,73007.0,119.622,121.059,119.1028,119.6683,73007.0
2020-03-30 15:30:00,129.19,131.46,129.04,130.25,212589.0,119.7703,121.8748,119.6312,120.753,212589.0
2020-03-31 09:30:00,129.14,131.48,127.82,128.22,117253.0,119.7239,121.8933,118.5002,118.871,117253.0
2020-03-31 10:00:00,128.01,132.19,128.01,131.4,169878.0,118.6763,122.5516,118.6763,121.8192,169878.0
2020-03-31 10:30:00,131.13,133.49,130.44,133.08,187504.0,121.5688,123.7568,120.9292,123.3767,187504.0
2020-03-31 11:00:00,133.12,134.29,132.47,133.22,131606.0,123.4138,124.4984,122.8111,123.5065,131606.0
2020-03-31 11:30:00,133.31,135.21,133.0,134.34,106668.0,123.5899,125.3514,123.3025,124.5448,106668.0
2020-03-31 12:00:00,134.33,134.33,130.89,131.96,101731.0,124.5355,124.5355,121.3463,122.3383,101731.0
2020-03-31 12:30:00,132.18,132.61,130.01,131.24,38773.0,122.5423,122.9409,120.5305,121.6708,38773.0
2020-03-31 13:00:00,131.17,132.15,129.63,130.27,82264.0,121.6059,122.5145,120.1782,120.7716,82264.0
2020-03-31 13:30:00,130.26,131.89,129.62,131.89,68880.0,120.7623,122.2734,120.1689,122.2734,68880.0
2020-03-31 14:00:00,131.72,131.93,130.37,131.43,43810.0,122.1158,122.3105,120.8643,121.847,43810.0
2020-03-31 14:30:00,131.43,131.43,129.0,129.36,96198.0,121.847,121.847,119.5942,119.9279,96198.0
2020-03-31 15:00:00,129.01,129.63,127.45,128.13,87443.0,119.6034,120.1782,118.1572,118.7876,87443.0
2020-03-31 15:30:00,127.87,130.98,127.14,129.73,314044.0,118.5465,121.4298,117.8698,120.2709,314044.0
2020-04-01 09:30:00,120.82,122.49,119.33,120.91,86249.0,112.0106,113.5588,110.6292,112.094,86249.0
2020-04-01 10:00:00,120.94,120.94,119.21,119.52,124177.0,112.1218,112.1218,110.518,110.8054,124177.0
2020-04-01 10:30:00,119.67,120.8,119.47,120.27,135540.0,110.9444,111.992,110.759,111.5007,135540.0
2020-04-01 11:00:00,120.31,121.38,118.89,119.31,107414.0,111.5378,112.5298,110.2213,110.6107,107414.0
2020-04-01 11:30:00,119.2,120.23,118.64,119.44,124061.0,110.5087,111.4636,109.9895,110.7312,124061.0
2020-04-01 12:00:00,119.44,119.71,116.4,116.52,124546.0,110.7312,110.9815,107.9129,108.0241,124546.0
2020-04-01 12:30:00,116.64,117.35,115.99,116.55,112016.0,108.1354,108.7936,107.5328,108.0519,112016.0
2020-04-01 13:00:00,116.5,117.25,116.02,116.45,80967.0,108.0056,108.7009,107.5606,107.9592,80967.0
2020-04-01 13:30:00,116.32,118.21,116.01,118.09,95891.0,107.8387,109.5909,107.5513,109.4796,95891.0
2020-04-01 14:00:00,118.09,118.26,116.6,116.84,88912.0,109.4796,109.6372,108.0983,108.3208,88912.0
2020-04-01 14:30:00,116.74,116.8,115.99,116.13,80114.0,108.2281,108.2837,107.5328,107.6626,80114.0
2020-04-01 15:00:00,116.06,116.55,114.81,114.84,114245.0,107.5977,108.0519,106.4388,106.4666,114245.0
2020-04-01 15:30:00,114.84,116.8,113.8,116.09,334004.0,106.4666,108.2837,105.5024,107.6255,334004.0
2020-04-02 09:30:00,115.79,118.43,115.11,118.06,83819.0,107.3473,109.7949,106.7169,109.4518,83819.0
2020-04-02 10:00:00,118.29,120.87,118.28,119.9,83440.0,109.6651,112.0569,109.6558,111.1577,83440.0
2020-04-02 10:30:00,119.7,125.06,119.7,124.17,88768.0,110.9723,115.9414,110.9723,115.1163,88768.0
2020-04-02 11:00:00,124.1,125.39,120.5,121.54,108673.0,115.0514,116.2474,111.7139,112.6781,108673.0
2020-04-02 11:30:00,121.65,121.74,119.89,119.89,85000.0,112.7801,112.8635,111.1484,111.1484,85000.0
2020-04-02 12:00:00,120.23,121.99,120.12,120.41,57441.0,111.4636,113.0953,111.3616,111.6305,57441.0
2020-04-02 12:30:00,120.41,121.54,120.02,120.72,39009.0,111.6305,112.6781,111.2689,111.9179,39009.0
2020-04-02 13:00:00,120.57,121.19,117.86,118.19,57763.0,111.7788,112.3536,109.2664,109.5724,57763.0
2020-04-02 13:30:00,118.14,119.39,117.87,118.23,39229.0,109.526,110.6849,109.2757,109.6094,39229.0
2020-04-02 14:00:00,118.12,118.57,116.71,118.41,47387.0,109.5075,109.9246,108.2003,109.7763,47387.0
2020-04-02 14:30:00,118.34,118.59,116.77,118.16,55676.0,109.7114,109.9432,108.2559,109.5445,55676.0
2020-04-02 15:00:00,118.19,118.48,116.84,117.18,70997.0,109.5724,109.8412,108.3208,108.636,70997.0
2020-04-02 15:30:00,117.18,119.38,116.23,118.81,199793.0,108.636,110.6756,107.7553,110.1471,199793.0
2020-04-03 09:30:00,118.41,120.15,118.08,119.37,43684.0,109.7763,111.3894,109.4704,110.6663,43684.0
2020-04-03 10:00:00,119.4,119.91,117.51,117.61,60270.0,110.6941,111.1669,108.9419,109.0346,60270.0
2020-04-03 10:30:00,117.69,117.9,115.18,116.52,56922.0,109.1088,109.3035,106.7818,108.0241,56922.0
2020-04-03 11:00:00,116.58,117.3,116.18,116.31,37833.0,108.0797,108.7472,107.7089,107.8294,37833.0
2020-04-03 11:30:00,116.31,117.09,115.12,115.42,58060.0,107.8294,108.5526,106.7262,107.0043,58060.0
2020-04-03 12:00:00,115.52,115.82,114.51,114.69,54656.0,107.097,107.3752,106.1607,106.3275,54656.0
2020-04-03 12:30:00,114.95,115.75,114.51,115.56,47644.0,106.5686,107.3103,106.1607,107.1341,47644.0
2020-04-03 13:00:00,115.65,116.0,114.56,114.87,36755.0,107.2176,107.542,106.207,106.4944,36755.0
2020-04-03 13:30:00,114.9,115.44,114.62,115.05,35740.0,106.5222,107.0229,106.2627,106.6613,35740.0
2020-04-03 14:00:00,114.98,115.3,114.59,115.07,49441.0,106.5964,106.8931,106.2348,106.6798,49441.0
2020-04-03 14:30:00,114.98,115.69,114.02,115.69,51969.0,106.5964,107.2546,105.7064,107.2546,51969.0
2020-04-03 15:00:00,115.72,116.33,114.93,115.74,57286.0,107.2824,107.848,106.55,107.301,57286.0
2020-04-03 15:30:00,115.6,116.94,115.02,115.7,219928.0,107.1712,108.4135,106.6335,107.2639,219928.0
2020-04-06 09:30:00,126.53,128.23,123.41,127.96,95035.0,117.3043,118.8803,114.4117,118.63,95035.0
2020-04-06 10:00:00,128.01,128.63,126.86,127.03,57863.0,118.6763,119.2511,117.6102,117.7678,57863.0
2020-04-06 10:30:00,127.01,127.36,125.41,126.59,56611.0,117.7493,118.0737,116.2659,117.3599,56611.0
2020-04-06 11:00:00,126.85,127.53,125.83,126.97,29856.0,117.6009,118.2313,116.6553,117.7122,29856.0
2020-04-06 11:30:00,126.98,128.0,126.47,127.74,25151.0,117.7214,118.6671,117.2486,118.426,25151.0
2020-04-06 12:00:00,127.83,128.71,127.37,128.49,37550.0,118.5095,119.3253,118.083,119.1213,37550.0
2020-04-06 12:30:00,128.43,129.51,128.33,129.16,55305.0,119.0657,120.067,118.973,119.7425,55305.0
2020-04-06 13:00:00,129.25,129.47,128.71,129.1,51538.0,119.8259,120.0299,119.3253,119.6869,51538.0
2020-04-06 13:30:00,129.01,130.28,128.5,129.64,61719.0,119.6034,120.7808,119.1306,120.1875,61719.0
2020-04-06 14:00:00,129.54,129.66,128.28,129.37,47766.0,120.0948,120.206,118.9267,119.9372,47766.0
2020-04-06 14:30:00,129.28,129.83,128.89,129.75,54916.0,119.8537,120.3636,119.4922,120.2895,54916.0
2020-04-06 15:00:00,129.69,129.93,129.18,129.91,74554.0,120.2338,120.4563,119.761,120.4378,74554.0
2020-04-06 15:30:00,129.9,131.61,129.53,130.68,242092.0,120.4285,122.0139,120.0855,121.1517,242092.0
2020-04-07 09:30:00,138.32,143.49,134.67,141.14,185174.0,128.2346,133.0276,124.8507,130.849,185174.0
2020-04-07 10:00:00,140.9,140.9,135.01,135.52,120059.0,130.6265,130.6265,125.1659,125.6388,120059.0
2020-04-07 10:30:00,135.53,136.79,132.84,134.15,114797.0,125.648,126.8162,123.1542,124.3687,114797.0
2020-04-07 11:00:00,133.99,136.8,133.72,136.34,70649.0,124.2203,126.8254,123.97,126.399,70649.0
2020-04-07 11:30:00,136.46,139.44,135.82,135.94,100742.0,126.5102,129.2729,125.9169,126.0281,100742.0
2020-04-07 12:00:00,136.09,138.48,135.94,138.04,72214.0,126.1672,128.3829,126.0281,127.975,72214.0
2020-04-07 12:30:00,138.08,138.17,136.94,137.13,56099.0,128.0121,128.0955,126.9552,127.1314,56099.0
2020-04-07 13:00:00,137.09,137.4,135.07,135.91,56998.0,127.0943,127.3817,125.2216,126.0003,56998.0
2020-04-07 13:30:00,135.91,137.08,135.36,135.58,53840.0,126.0003,127.085,125.4904,125.6944,53840.0
2020-04-07 14:00:00,135.42,135.42,133.26,134.55,54955.0,125.5461,125.5461,123.5435,124.7395,54955.0
2020-04-07 14:30:00,134.49,135.15,132.71,133.27,68435.0,124.6839,125.2957,123.0336,123.5528,68435.0
2020-04-07 15:00:00,133.26,135.28,132.95,133.46,142586.0,123.5435,125.4163,123.2561,123.729,142586.0
2020-04-07 15:30:00,133.37,135.45,132.28,132.65,169623.0,123.6455,125.5739,122.635,122.978,169623.0
2020-04-08 09:30:00,134.1,136.23,133.83,134.75,58685.0,124.3223,126.297,124.072,124.9249,58685.0
2020-04-08 10:00:00,135.25,136.01,134.05,135.63,32194.0,125.3884,126.093,124.2759,125.7407,32194.0
2020-04-08 10:30:00,135.78,137.35,135.24,136.38,52924.0,125.8798,127.3353,125.3792,126.4361,52924.0
2020-04-08 11:00:00,136.17,138.43,135.72,137.79,33674.0,126.2414,128.3366,125.8242,127.7432,33674.0
2020-04-08 11:30:00,137.62,138.95,136.99,137.74,51253.0,127.5856,128.8187,127.0016,127.6969,51253.0
2020-04-08 12:00:00,137.82,138.29,136.89,137.34,27491.0,127.7711,128.2068,126.9089,127.3261,27491.0
2020-04-08 12:30:00,137.37,138.59,136.58,137.88,34127.0,127.3539,128.4849,126.6215,127.8267,34127.0
2020-04-08 13:00:00,138.05,138.46,137.27,137.94,19785.0,127.9843,128.3644,127.2612,127.8823,19785.0
2020-04-08 13:30:00,137.99,138.16,136.56,137.01,19949.0,127.9287,128.0863,126.6029,127.0201,19949.0
2020-04-08 14:00:00,136.99,138.63,136.99,138.03,61276.0,127.0016,128.522,127.0016,127.9657,61276.0
2020-04-08 14:30:00,138.12,140.69,137.92,140.54,77727.0,128.0492,130.4318,127.8638,130.2927,77727.0
2020-04-08 15:00:00,140.56,141.78,138.91,139.5,74367.0,130.3113,131.4423,128.7816,129.3286,74367.0
2020-04-08 15:30:00,139.8,142.61,139.55,141.25,233572.0,129.6067,132.2118,129.3749,130.951,233572.0
2020-04-09 09:30:00,145.27,148.59,144.13,148.59,117660.0,134.6779,137.7558,133.621,137.7558,117660.0
2020-04-09 10:00:00,148.75,148.83,145.33,146.8,119337.0,137.9041,137.9783,134.7335,136.0963,119337.0
2020-04-09 10:30:00,146.75,148.39,145.81,147.39,51651.0,136.0499,137.5704,135.1785,136.6433,51651.0
2020-04-09 11:00:00,147.4,147.62,145.14,145.92,39512.0,136.6525,136.8565,134.5573,135.2805,39512.0
2020-04-09 11:30:00,145.92,146.1,144.66,145.22,47829.0,135.2805,135.4473,134.1123,134.6315,47829.0
2020-04-09 12:00:00,145.1,145.85,144.6,145.26,106114.0,134.5202,135.2156,134.0567,134.6686,106114.0
2020-04-09 12:30:00,145.22,146.5,145.22,146.14,61218.0,134.6315,135.8182,134.6315,135.4844,61218.0
2020-04-09 13:00:00,146.19,147.16,145.93,147.16,33193.0,135.5308,136.43,135.2897,136.43,33193.0
2020-04-09 13:30:00,147.22,147.57,145.23,145.86,63855.0,136.4857,136.8102,134.6408,135.2248,63855.0
2020-04-09 14:00:00,145.85,145.96,142.85,143.31,47607.0,135.2156,135.3175,132.4343,132.8608,47607.0
2020-04-09 14:30:00,143.23,143.66,141.44,142.75,45038.0,132.7866,133.1852,131.1271,132.3416,45038.0
2020-04-09 15:00:00,142.51,143.81,142.09,143.61,48967.0,132.1191,133.3243,131.7297,133.1389,48967.0
2020-04-09 15:30:00,143.82,145.56,143.35,145.17,248534.0,133.3336,134.9467,132.8978,134.5851,248534.0
2020-04-13 09:30:00,142.73,143.93,138.44,139.39,111081.0,132.3231,133.4356,128.3459,129.2266,111081.0
2020-04-13 10:00:00,139.43,141.12,137.37,137.89,49658.0,129.2637,130.8304,127.3539,127.836,49658.0
2020-04-13 10:30:00,137.91,138.54,136.68,136.72,31288.0,127.8545,128.4386,126.7142,126.7513,31288.0
2020-04-13 11:00:00,136.82,137.92,136.01,137.85,26573.0,126.844,127.8638,126.093,127.7989,26573.0
2020-04-13 11:30:00,137.84,137.84,136.26,137.48,33498.0,127.7896,127.7896,126.3248,127.4558,33498.0
2020-04-13 12:00:00,137.39,139.61,137.39,139.14,26652.0,127.3724,129.4305,127.3724,128.9948,26652.0
2020-04-13 12:30:00,139.08,139.57,137.44,137.52,47892.0,128.9392,129.3935,127.4188,127.4929,47892.0
2020-04-13 13:00:00,137.51,138.24,137.37,138.07,27110.0,127.4837,128.1604,127.3539,128.0028,27110.0
2020-04-13 13:30:00,138.17,139.83,138.07,139.61,31145.0,128.0955,129.6345,128.0028,129.4305,31145.0
2020-04-13 14:00:00,139.64,140.16,138.48,138.81,27220.0,129.4584,129.9404,128.3829,128.6889,27220.0
2020-04-13 14:30:00,138.97,139.32,137.91,139.29,47040.0,128.8372,129.1617,127.8545,129.1339,47040.0
2020-04-13 15:00:00,139.28,139.75,138.29,139.36,54759.0,129.1246,129.5603,128.2068,129.1988,54759.0
2020-04-13 15:30:00,139.48,140.06,138.19,139.01,192030.0,129.31,129.8477,128.1141,128.8743,192030.0
2020-04-14 09:30:00,142.74,144.66,142.26,144.3,73151.0,132.3323,134.1123,131.8873,133.7786,73151.0
2020-04-14 10:00:00,144.01,144.73,143.09,143.8,31321.0,133.5097,134.1772,132.6568,133.315,31321.0
2020-04-14 10:30:00,143.82,143.83,141.67,141.87,40214.0,133.3336,133.3428,131.3403,131.5258,40214.0
2020-04-14 11:00:00,141.75,141.97,139.63,140.15,71492.0,131.4145,131.6185,129.4491,129.9312,71492.0
2020-04-14 11:30:00,139.99,141.55,139.61,139.65,50041.0,129.7828,131.2291,129.4305,129.4676,50041.0
2020-04-14 12:00:00,139.77,141.65,139.77,141.38,27245.0,129.5789,131.3218,129.5789,131.0715,27245.0
2020-04-14 12:30:00,141.49,141.85,140.59,141.28,22810.0,131.1735,131.5072,130.3391,130.9788,22810.0
2020-04-14 13:00:00,141.46,142.27,141.1,142.04,31302.0,131.1457,131.8966,130.8119,131.6834,31302.0
2020-04-14 13:30:00,142.03,143.33,142.03,143.03,37483.0,131.6741,132.8793,131.6741,132.6012,37483.0
2020-04-14 14:00:00,143.14,143.47,142.5,142.93,24052.0,132.7032,133.0091,132.1098,132.5085,24052.0
2020-04-14 14:30:00,143.06,143.34,142.49,143.02,26504.0,132.629,132.8886,132.1006,132.5919,26504.0
2020-04-14 15:00:00,142.86,143.0,141.29,142.14,62407.0,132.4436,132.5734,130.988,131.7761,62407.0
2020-04-14 15:30:00,142.22,143.56,141.96,142.04,104683.0,131.8502,133.0925,131.6092,131.6834,104683.0
2020-04-15 09:30:00,133.27,136.04,132.15,134.22,115271.0,123.5528,126.1208,122.5145,124.4335,115271.0
2020-04-15 10:00:00,134.37,135.02,133.22,133.6,41011.0,124.5726,125.1752,123.5065,123.8588,41011.0
2020-04-15 10:30:00,133.56,133.71,132.51,133.0,27882.0,123.8217,123.9607,122.8482,123.3025,27882.0
2020-04-15 11:00:00,133.01,133.01,131.58,131.77,34166.0,123.3118,123.3118,121.986,122.1622,34166.0
2020-04-15 11:30:00,131.81,132.22,130.25,130.35,107442.0,122.1993,122.5794,120.753,120.8457,107442.0
2020-04-15 12:00:00,130.47,131.13,130.42,131.01,103186.0,120.957,121.5688,120.9106,121.4576,103186.0
2020-04-15 12:30:00,130.99,131.73,130.85,131.58,188075.0,121.4391,122.1251,121.3093,121.986,188075.0
2020-04-15 13:00:00,131.49,132.4,131.32,131.75,166395.0,121.9026,122.7462,121.745,122.1436,166395.0
2020-04-15 13:30:00,131.77,131.78,130.94,131.02,85943.0,122.1622,122.1715,121.3927,121.4669,85943.0
2020-04-15 14:00:00,131.09,131.99,131.0,131.38,190580.0,121.5318,122.3661,121.4483,121.8006,190580.0
2020-04-15 14:30:00,131.41,132.09,130.8,131.96,244029.0,121.8284,122.4589,121.2629,122.3383,244029.0
2020-04-15 15:00:00,131.94,132.35,131.23,131.3,79173.0,122.3198,122.6999,121.6616,121.7265,79173.0
2020-04-15 15:30:00,131.29,131.8,130.75,130.99,363593.0,121.7172,122.19,121.2166,121.4391,363593.0
2020-04-16 09:30:00,131.48,132.19,127.32,127.32,117542.0,121.8933,122.5516,118.0366,118.0366,117542.0
2020-04-16 10:00:00,127.33,128.4,126.12,127.42,115497.0,118.0459,119.0379,116.9241,118.1294,115497.0
2020-04-16 10:30:00,127.48,127.79,126.22,126.64,296255.0,118.185,118.4724,117.0169,117.4062,296255.0
2020-04-16 11:00:00,126.61,127.88,126.14,126.42,300000.0,117.3784,118.5558,116.9427,117.2023,300000.0
2020-04-16 11:30:00,126.46,126.61,125.77,126.0,237324.0,117.2394,117.3784,116.5997,116.8129,237324.0
2020-04-16 12:00:00,125.93,126.08,124.66,125.21,172839.0,116.748,116.8871,115.5706,116.0805,172839.0
2020-04-16 12:30:00,125.13,126.05,124.63,125.51,77765.0,116.0063,116.8593,115.5428,116.3586,77765.0
2020-04-16 13:00:00,125.52,125.53,124.43,124.73,95337.0,116.3679,116.3772,115.3574,115.6355,95337.0
2020-04-16 13:30:00,124.65,125.12,123.9,124.02,98419.0,115.5613,115.9971,114.866,114.9773,98419.0
2020-04-16 14:00:00,123.99,124.59,123.63,124.23,204190.0,114.9495,115.5057,114.6157,115.172,204190.0
2020-04-16 14:30:00,124.18,124.63,123.32,123.42,93399.0,115.1256,115.5428,114.3283,114.421,93399.0
2020-04-16 15:00:00,123.48,124.55,123.41,124.38,173763.0,114.4766,115.4686,114.4117,115.311,173763.0
2020-04-16 15:30:00,124.43,126.62,124.18,125.96,290658.0,115.3574,117.3877,115.1256,116.7758,290658.0
2020-04-17 09:30:00,131.95,137.87,131.28,137.37,253846.0,122.3291,127.8174,121.7079,127.3539,253846.0
2020-04-17 10:00:00,137.57,137.65,134.3,135.21,94776.0,127.5393,127.6135,124.5077,125.3514,94776.0
2020-04-17 10:30:00,135.21,135.46,134.36,135.36,92820.0,125.3514,125.5831,124.5633,125.4904,92820.0
2020-04-17 11:00:00,135.28,136.2,134.84,135.03,51276.0,125.4163,126.2692,125.0083,125.1845,51276.0
2020-04-17 11:30:00,135.1,136.7,134.95,136.6,55542.0,125.2494,126.7327,125.1103,126.64,55542.0
2020-04-17 12:00:00,136.62,136.62,135.48,135.87,84960.0,126.6586,126.6586,125.6017,125.9632,84960.0
2020-04-17 12:30:00,135.87,137.88,135.87,137.47,71529.0,125.9632,127.8267,125.9632,127.4466,71529.0
2020-04-17 13:00:00,137.41,138.27,136.86,136.86,56690.0,127.391,128.1882,126.8811,126.8811,56690.0
2020-04-17 13:30:00,136.76,137.96,136.7,137.39,41112.0,126.7883,127.9009,126.7327,127.3724,41112.0
2020-04-17 14:00:00,137.32,137.33,136.54,136.76,38643.0,127.3075,127.3168,126.5844,126.7883,38643.0
2020-04-17 14:30:00,136.73,136.98,136.4,136.67,43189.0,126.7605,126.9923,126.4546,126.7049,43189.0
2020-04-17 15:00:00,136.66,138.0,136.61,137.9,74746.0,126.6956,127.9379,126.6493,127.8452,74746.0
2020-04-17 15:30:00,137.97,139.65,137.62,138.58,255893.0,127.9101,129.4676,127.5856,128.4756,255893.0
2020-04-20 09:30:00,134.07,134.68,131.29,133.74,178640.0,124.2945,124.86,121.7172,123.9885,178640.0
2020-04-20 10:00:00,133.74,134.99,133.12,134.72,42244.0,123.9885,125.1474,123.4138,124.8971,42244.0
2020-04-20 10:30:00,134.77,136.75,134.7,136.14,92348.0,124.9434,126.7791,124.8785,126.2136,92348.0
2020-04-20 11:00:00,136.13,136.51,135.6,136.23,151180.0,126.2043,126.5566,125.7129,126.297,151180.0
2020-04-20 11:30:00,136.13,137.32,135.95,137.0,63627.0,126.2043,127.3075,126.0374,127.0108,63627.0
2020-04-20 12:00:00,136.93,136.93,135.62,136.05,67269.0,126.946,126.946,125.7315,126.1301,67269.0
2020-04-20 12:30:00,136.01,136.99,136.01,136.59,28840.0,126.093,127.0016,126.093,126.6307,28840.0
2020-04-20 13:00:00,136.48,136.74,135.77,136.6,49306.0,126.5288,126.7698,125.8705,126.64,49306.0
2020-04-20 13:30:00,136.65,136.65,135.57,136.06,26028.0,126.6864,126.6864,125.6851,126.1394,26028.0
2020-04-20 14:00:00,136.18,136.45,134.14,134.14,37802.0,126.2506,126.5009,124.3594,124.3594,37802.0
2020-04-20 14:30:00,134.15,134.78,133.7,133.86,63618.0,124.3687,124.9527,123.9515,124.0998,63618.0
2020-04-20 15:00:00,133.86,134.51,133.54,134.51,51346.0,124.0998,124.7024,123.8031,124.7024,51346.0
2020-04-20 15:30:00,134.5,135.19,134.11,134.43,98904.0,124.6931,125.3328,124.3316,124.6282,98904.0
2020-04-21 09:30:00,129.86,132.07,129.04,131.89,62322.0,120.3914,122.4403,119.6312,122.2734,62322.0
2020-04-21 10:00:00,131.99,132.29,130.02,131.51,60034.0,122.3661,122.6443,120.5398,121.9211,60034.0
2020-04-21 10:30:00,131.6,131.74,130.26,130.41,29896.0,122.0046,122.1344,120.7623,120.9013,29896.0
2020-04-21 11:00:00,130.13,130.76,129.43,129.74,29580.0,120.6418,121.2258,119.9928,120.2802,29580.0
2020-04-21 11:30:00,130.01,130.73,129.29,129.97,31910.0,120.5305,121.198,119.863,120.4934,31910.0
2020-04-21 12:00:00,129.9,130.51,129.5,130.03,59182.0,120.4285,120.9941,120.0577,120.5491,59182.0
2020-04-21 12:30:00,129.94,130.6,128.87,129.98,76982.0,120.4656,121.0775,119.4736,120.5027,76982.0
2020-04-21 13:00:00,129.93,130.48,129.4,130.39,56451.0,120.4563,120.9662,119.965,120.8828,56451.0
2020-04-21 13:30:00,130.31,130.82,129.83,129.95,71361.0,120.8086,121.2815,120.3636,120.4749,71361.0
2020-04-21 14:00:00,129.96,131.12,129.79,130.3,56041.0,120.4842,121.5596,120.3266,120.7994,56041.0
2020-04-21 14:30:00,130.38,130.55,129.93,130.46,50635.0,120.8735,121.0311,120.4563,120.9477,50635.0
2020-04-21 15:00:00,130.54,131.58,130.54,131.06,65481.0,121.0219,121.986,121.0219,121.504,65481.0
2020-04-21 15:30:00,130.97,131.35,130.14,130.48,123214.0,121.4205,121.7728,120.651,120.9662,123214.0
2020-04-22 09:30:00,135.06,135.37,131.7,132.48,42704.0,125.2123,125.4997,122.0973,122.8204,42704.0
2020-04-22 10:00:00,132.37,133.22,131.65,132.93,89713.0,122.7184,123.5065,122.0509,123.2376,89713.0
2020-04-22 10:30:00,133.08,133.7,131.9,131.97,52751.0,123.3767,123.9515,122.2827,122.3476,52751.0
2020-04-22 11:00:00,132.02,132.33,131.42,132.28,74448.0,122.394,122.6814,121.8377,122.635,74448.0
2020-04-22 11:30:00,132.29,132.98,132.19,132.56,34356.0,122.6443,123.284,122.5516,122.8946,34356.0
2020-04-22 12:00:00,132.7,133.0,132.41,132.8,25370.0,123.0244,123.3025,122.7555,123.1171,25370.0
2020-04-22 12:30:00,132.87,133.25,132.21,132.21,29423.0,123.182,123.5343,122.5701,122.5701,29423.0
2020-04-22 13:00:00,132.23,132.56,131.54,132.56,27596.0,122.5886,122.8946,121.949,122.8946,27596.0
2020-04-22 13:30:00,132.58,132.76,132.33,132.41,25314.0,122.9131,123.08,122.6814,122.7555,25314.0
2020-04-22 14:00:00,132.5,132.78,131.97,132.02,20545.0,122.839,123.0985,122.3476,122.394,20545.0
2020-04-22 14:30:00,132.1,132.9,132.09,132.63,26755.0,122.4681,123.2098,122.4589,122.9595,26755.0
2020-04-22 15:00:00,132.67,133.31,132.47,132.6,34908.0,122.9966,123.5899,122.8111,122.9317,34908.0
2020-04-22 15:30:00,132.6,133.77,132.4,132.54,157158.0,122.9317,124.0164,122.7462,122.876,157158.0
2020-04-23 09:30:00,134.6,135.71,133.05,135.06,31410.0,124.7858,125.8149,123.3489,125.2123,31410.0
2020-04-23 10:00:00,135.08,136.0,134.88,135.85,37737.0,125.2308,126.0838,125.0454,125.9447,37737.0
2020-04-23 10:30:00,135.92,137.42,135.8,136.73,34464.0,126.0096,127.4002,125.8983,126.7605,34464.0
2020-04-23 11:00:00,136.72,136.87,136.04,136.69,14766.0,126.7513,126.8903,126.1208,126.7235,14766.0
2020-04-23 11:30:00,136.69,136.7,135.24,136.27,25048.0,126.7235,126.7327,125.3792,126.3341,25048.0
2020-04-23 12:00:00,136.25,136.74,136.09,136.38,36928.0,126.3155,126.7698,126.1672,126.4361,36928.0
2020-04-23 12:30:00,136.25,136.46,133.45,134.52,28789.0,126.3155,126.5102,123.7197,124.7117,28789.0
2020-04-23 13:00:00,134.83,135.41,133.88,134.16,21495.0,124.9991,125.5368,124.1183,124.3779,21495.0
2020-04-23 13:30:00,134.13,134.63,131.94,132.54,46599.0,124.3501,124.8137,122.3198,122.876,46599.0
2020-04-23 14:00:00,132.54,133.82,132.26,133.37,48855.0,122.876,124.0627,122.6165,123.6455,48855.0
2020-04-23 14:30:00,133.28,134.13,133.07,133.76,39249.0,123.5621,124.3501,123.3674,124.0071,39249.0
2020-04-23 15:00:00,133.82,133.84,132.76,133.36,52007.0,124.0627,124.0813,123.08,123.6363,52007.0
2020-04-23 15:30:00,133.28,134.28,132.32,132.41,166129.0,123.5621,124.4892,122.6721,122.7555,166129.0
2020-04-24 09:30:00,134.13,134.17,132.2,132.96,36645.0,124.3501,124.3872,122.5608,123.2654,36645.0
2020-04-24 10:00:00,132.97,133.49,132.35,132.83,34174.0,123.2747,123.7568,122.6999,123.1449,34174.0
2020-04-24 10:30:00,132.38,133.11,132.28,132.41,17665.0,122.7277,123.4045,122.635,122.7555,17665.0
2020-04-24 11:00:00,132.41,132.48,131.58,132.02,13657.0,122.7555,122.8204,121.986,122.394,13657.0
2020-04-24 11:30:00,131.9,132.03,131.29,131.38,22841.0,122.2827,122.4032,121.7172,121.8006,22841.0
2020-04-24 12:00:00,131.38,131.63,130.68,131.19,41229.0,121.8006,122.0324,121.1517,121.6245,41229.0
2020-04-24 12:30:00,131.18,131.66,130.72,131.45,51592.0,121.6152,122.0602,121.1887,121.8655,51592.0
2020-04-24 13:00:00,131.44,132.52,131.24,132.52,26967.0,121.8562,122.8575,121.6708,122.8575,26967.0
2020-04-24 13:30:00,132.48,133.81,132.47,133.77,45779.0,122.8204,124.0534,122.8111,124.0164,45779.0
2020-04-24 14:00:00,133.8,134.35,133.5,134.28,74101.0,124.0442,124.5541,123.766,124.4892,74101.0
2020-04-24 14:30:00,134.25,134.96,134.22,134.83,33220.0,124.4614,125.1196,124.4335,124.9991,33220.0
2020-04-24 15:00:00,134.86,135.34,134.57,135.34,46007.0,125.0269,125.4719,124.758,125.4719,46007.0
2020-04-24 15:30:00,135.31,136.04,134.48,134.84,176519.0,125.4441,126.1208,124.6746,125.0083,176519.0
2020-04-27 09:30:00,136.22,137.88,135.31,137.24,66228.0,126.2877,127.8267,125.4441,127.2333,66228.0
2020-04-27 10:00:00,137.23,138.21,136.91,137.97,56953.0,127.2241,128.1326,126.9274,127.9101,56953.0
2020-04-27 10:30:00,137.95,138.53,137.62,137.99,39980.0,127.8916,128.4293,127.5856,127.9287,39980.0
2020-04-27 11:00:00,138.04,138.88,137.69,138.8,44452.0,127.975,128.7538,127.6505,128.6796,44452.0
2020-04-27 11:30:00,138.71,139.78,138.62,139.66,98526.0,128.5962,129.5881,128.5127,129.4769,98526.0
2020-04-27 12:00:00,139.73,139.94,139.4,139.82,43945.0,129.5418,129.7365,129.2359,129.6252,43945.0
2020-04-27 12:30:00,139.83,141.06,139.83,141.06,64271.0,129.6345,130.7748,129.6345,130.7748,64271.0
2020-04-27 13:00:00,141.03,141.39,140.83,141.13,45274.0,130.747,131.0808,130.5616,130.8397,45274.0
2020-04-27 13:30:00,140.98,141.89,140.75,141.66,37086.0,130.7007,131.5443,130.4874,131.3311,37086.0
2020-04-27 14:00:00,141.76,142.05,141.48,141.89,55814.0,131.4238,131.6926,131.1642,131.5443,55814.0
2020-04-27 14:30:00,141.82,142.08,141.6,141.95,52030.0,131.4794,131.7204,131.2754,131.5999,52030.0
2020-04-27 15:00:00,142.01,142.78,141.99,142.37,54299.0,131.6556,132.3694,131.637,131.9893,54299.0
2020-04-27 15:30:00,142.38,142.89,141.59,141.88,159427.0,131.9986,132.4714,131.2662,131.535,159427.0
2020-04-28 09:30:00,146.76,149.35,146.1,147.89,107102.0,136.0592,138.4604,135.4473,137.1068,107102.0
2020-04-28 10:00:00,148.19,148.95,147.34,147.34,161988.0,137.3849,138.0895,136.5969,136.5969,161988.0
2020-04-28 10:30:00,147.38,147.93,144.93,145.4,261642.0,136.634,137.1439,134.3626,134.7984,261642.0
2020-04-28 11:00:00,145.4,146.25,144.8,146.0,156134.0,134.7984,135.5864,134.2421,135.3546,156134.0
2020-04-28 11:30:00,145.99,146.56,145.66,146.45,101040.0,135.3454,135.8738,135.0394,135.7718,101040.0
2020-04-28 12:00:00,146.46,146.97,145.51,146.1,61813.0,135.7811,136.2539,134.9004,135.4473,61813.0
2020-04-28 12:30:00,146.06,146.21,144.96,145.71,79805.0,135.4103,135.5493,134.3905,135.0858,79805.0
2020-04-28 13:00:00,145.64,146.17,145.13,145.86,35701.0,135.0209,135.5122,134.5481,135.2248,35701.0
2020-04-28 13:30:00,145.74,146.44,145.42,146.0,24556.0,135.1136,135.7625,134.8169,135.3546,24556.0
2020-04-28 14:00:00,145.98,147.02,145.93,146.84,19254.0,135.3361,136.3003,135.2897,136.1334,19254.0
2020-04-28 14:30:00,146.89,147.01,146.2,146.36,21270.0,136.1797,136.291,135.54,135.6884,21270.0
2020-04-28 15:00:00,146.37,147.46,146.37,146.98,53636.0,135.6976,136.7082,135.6976,136.2632,53636.0
2020-04-28 15:30:00,146.92,147.11,146.05,146.42,166423.0,136.2075,136.3837,135.401,135.744,166423.0
2020-04-29 09:30:00,156.89,158.37,154.21,155.75,346384.0,145.4506,146.8227,142.966,144.3937,346384.0
2020-04-29 10:00:00,155.68,155.98,154.01,155.62,244616.0,144.3288,144.6069,142.7806,144.2732,244616.0
2020-04-29 10:30:00,155.64,157.85,155.21,157.54,85446.0,144.2917,146.3406,143.8931,146.0532,85446.0
2020-04-29 11:00:00,157.47,158.95,157.26,158.71,119169.0,145.9883,147.3604,145.7936,147.1379,119169.0
2020-04-29 11:30:00,158.69,158.71,157.52,157.93,65908.0,147.1194,147.1379,146.0347,146.4148,65908.0
2020-04-29 12:00:00,158.02,158.63,157.66,158.22,93058.0,146.4982,147.0637,146.1645,146.6836,93058.0
2020-04-29 12:30:00,158.31,159.52,158.24,159.51,80473.0,146.7671,147.8888,146.7022,147.8796,80473.0
2020-04-29 13:00:00,159.58,160.77,159.51,160.59,76622.0,147.9445,149.0477,147.8796,148.8808,76622.0
2020-04-29 13:30:00,160.59,160.76,157.59,157.64,120486.0,148.8808,149.0384,146.0996,146.1459,120486.0
2020-04-29 14:00:00,157.81,158.07,156.23,157.21,145068.0,146.3035,146.5446,144.8387,145.7473,145068.0
2020-04-29 14:30:00,157.24,157.89,156.21,156.66,154916.0,145.7751,146.3777,144.8202,145.2374,154916.0
2020-04-29 15:00:00,156.65,157.94,156.61,157.87,120856.0,145.2281,146.424,145.191,146.3591,120856.0
2020-04-29 15:30:00,157.91,158.04,156.35,156.61,279987.0,146.3962,146.5167,144.95,145.191,279987.0
2020-04-30 09:30:00,158.01,159.55,153.03,155.22,362312.0,146.4889,147.9166,141.872,143.9024,362312.0
2020-04-30 10:00:00,155.33,157.76,153.97,157.76,133373.0,144.0043,146.2572,142.7435,146.2572,133373.0
2020-04-30 10:30:00,157.72,159.1,157.18,157.18,84848.0,146.2201,147.4995,145.7195,145.7195,84848.0
2020-04-30 11:00:00,157.2,158.28,156.61,157.93,104936.0,145.738,146.7392,145.191,146.4148,104936.0
2020-04-30 11:30:00,157.89,160.01,157.02,157.79,143837.0,146.3777,148.3431,145.5711,146.285,143837.0
2020-04-30 12:00:00,157.77,158.17,156.41,156.99,124494.0,146.2664,146.6373,145.0056,145.5433,124494.0
2020-04-30 12:30:00,157.05,159.24,156.6,158.82,110045.0,145.5989,147.6293,145.1817,147.2399,110045.0
2020-04-30 13:00:00,158.82,159.28,157.97,159.15,52316.0,147.2399,147.6663,146.4519,147.5458,52316.0
2020-04-30 13:30:00,159.13,159.24,157.95,158.14,59134.0,147.5273,147.6293,146.4333,146.6095,59134.0
2020-04-30 14:00:00,158.11,158.67,157.75,157.84,45486.0,146.5816,147.1008,146.2479,146.3313,45486.0
2020-04-30 14:30:00,157.79,158.24,157.4,157.85,48938.0,146.285,146.7022,145.9234,146.3406,48938.0
2020-04-30 15:00:00,157.74,158.98,157.66,158.98,74461.0,146.2386,147.3882,146.1645,147.3882,74461.0
2020-04-30 15:30:00,158.96,159.08,158.12,158.21,221267.0,147.3697,147.4809,146.5909,146.6744,221267.0
2020-05-01 09:30:00,157.41,160.0,151.75,152.15,145547.0,145.9327,148.3338,140.6854,141.0562,145547.0
2020-05-01 10:00:00,152.15,153.25,150.21,151.13,245313.0,141.0562,142.076,139.2577,140.1106,245313.0
2020-05-01 10:30:00,151.24,152.87,150.87,151.61,131915.0,140.2126,141.7237,139.8695,140.5556,131915.0
2020-05-01 11:00:00,151.62,151.73,150.14,150.4,52720.0,140.5649,140.6668,139.1928,139.4338,52720.0
2020-05-01 11:30:00,150.48,150.67,148.72,149.52,59214.0,139.508,139.6841,137.8763,138.618,59214.0
2020-05-01 12:00:00,149.52,150.6,149.26,149.8,44433.0,138.618,139.6192,138.3769,138.8776,44433.0
2020-05-01 12:30:00,149.79,150.3,149.34,150.18,43307.0,138.8683,139.3411,138.4511,139.2298,43307.0
2020-05-01 13:00:00,150.21,151.01,150.17,150.96,30034.0,139.2577,139.9993,139.2206,139.953,30034.0
2020-05-01 13:30:00,150.97,151.09,149.92,150.2,38002.0,139.9622,140.0735,138.9888,139.2484,38002.0
2020-05-01 14:00:00,150.19,151.3,149.93,151.05,38662.0,139.2391,140.2682,138.9981,140.0364,38662.0
2020-05-01 14:30:00,150.98,152.1,150.66,151.83,129088.0,139.9715,141.0099,139.6748,140.7595,129088.0
2020-05-01 15:00:00,151.8,153.08,151.74,152.61,81483.0,140.7317,141.9184,140.6761,141.4827,81483.0
2020-05-01 15:30:00,152.51,153.25,152.14,153.08,236112.0,141.39,142.076,141.0469,141.9184,236112.0
2020-05-04 09:30:00,149.59,152.57,148.02,152.07,94222.0,138.6829,141.4456,137.2273,140.982,94222.0
2020-05-04 10:00:00,152.23,153.65,151.41,152.99,198551.0,141.1304,142.4468,140.3702,141.835,198551.0
2020-05-04 10:30:00,152.99,152.99,150.12,150.12,73860.0,141.835,141.835,139.1742,139.1742,73860.0
2020-05-04 11:00:00,150.0,150.95,149.35,150.52,68469.0,139.063,139.9437,138.4604,139.5451,68469.0
2020-05-04 11:30:00,150.57,151.19,150.25,150.26,42325.0,139.5914,140.1662,139.2947,139.304,42325.0
2020-05-04 12:00:00,150.34,152.87,150.34,152.76,47801.0,139.3782,141.7237,139.3782,141.6217,47801.0
2020-05-04 12:30:00,152.71,152.95,152.15,152.73,147514.0,141.5754,141.7979,141.0562,141.5939,147514.0
2020-05-04 13:00:00,152.81,153.31,152.16,152.43,69649.0,141.6681,142.1316,141.0655,141.3158,69649.0
2020-05-04 13:30:00,152.33,152.93,152.25,152.8,39834.0,141.2231,141.7793,141.1489,141.6588,39834.0
2020-05-04 14:00:00,152.81,153.03,152.25,152.92,57043.0,141.6681,141.872,141.1489,141.7701,57043.0
2020-05-04 14:30:00,152.89,153.71,152.57,153.58,47294.0,141.7423,142.5025,141.4456,142.3819,47294.0
2020-05-04 15:00:00,153.48,155.04,153.44,154.85,70923.0,142.2892,143.7355,142.2521,143.5593,70923.0
2020-05-04 15:30:00,154.9,157.69,154.53,156.58,340291.0,143.6057,146.1923,143.2627,145.1632,340291.0
2020-05-05 09:30:00,158.62,160.25,157.99,160.1,104112.0,147.0545,148.5656,146.4704,148.4265,104112.0
2020-05-05 10:00:00,159.98,160.07,156.02,156.24,93673.0,148.3153,148.3987,144.644,144.848,93673.0
2020-05-05 10:30:00,156.16,156.82,155.21,155.66,77113.0,144.7738,145.3857,143.8931,144.3103,77113.0
2020-05-05 11:00:00,155.52,157.66,155.52,157.65,56647.0,144.1805,146.1645,144.1805,146.1552,56647.0
2020-05-05 11:30:00,157.65,159.26,157.58,158.62,92166.0,146.1552,147.6478,146.0903,147.0545,92166.0
2020-05-05 12:00:00,158.56,158.69,158.19,158.63,43755.0,146.9988,147.1194,146.6558,147.0637,43755.0
2020-05-05 12:30:00,158.62,158.82,158.08,158.38,69850.0,147.0545,147.2399,146.5538,146.832,69850.0
2020-05-05 13:00:00,158.34,158.35,157.31,157.51,74514.0,146.7949,146.8041,145.84,146.0254,74514.0
2020-05-05 13:30:00,157.52,158.15,156.49,156.52,37852.0,146.0347,146.6187,145.0798,145.1076,37852.0
2020-05-05 14:00:00,156.42,157.17,155.87,156.37,53994.0,145.0149,145.7102,144.505,144.9685,53994.0
2020-05-05 14:30:00,156.22,156.23,155.18,155.36,54236.0,144.8294,144.8387,143.8653,144.0322,54236.0
2020-05-05 15:00:00,155.38,155.5,153.55,153.69,72810.0,144.0507,144.1619,142.3541,142.4839,72810.0
2020-05-05 15:30:00,153.65,154.17,152.84,153.57,155523.0,142.4468,142.9289,141.6959,142.3727,155523.0
2020-05-06 09:30:00,154.07,155.06,151.18,151.93,34510.0,142.8362,143.754,140.1569,140.8522,34510.0
2020-05-06 10:00:00,151.92,152.87,150.35,152.78,26644.0,140.843,141.7237,139.3875,141.6403,26644.0
2020-05-06 10:30:00,152.79,155.02,152.64,154.55,129037.0,141.6495,143.7169,141.5105,143.2812,129037.0
2020-05-06 11:00:00,154.74,155.0,153.21,154.17,68519.0,143.4574,143.6984,142.0389,142.9289,68519.0
2020-05-06 11:30:00,154.11,154.2,152.51,153.09,40043.0,142.8733,142.9567,141.39,141.9277,40043.0
2020-05-06 12:00:00,153.21,154.65,153.18,154.65,32374.0,142.0389,143.3739,142.0111,143.3739,32374.0
2020-05-06 12:30:00,154.74,155.4,154.62,154.8,34224.0,143.4574,144.0692,143.3461,143.513,34224.0
2020-05-06 13:00:00,154.83,154.86,153.92,154.67,23004.0,143.5408,143.5686,142.6972,143.3925,23004.0
2020-05-06 13:30:00,154.54,155.54,154.53,155.41,18178.0,143.2719,144.199,143.2627,144.0785,18178.0
2020-05-06 14:00:00,155.31,155.31,154.44,154.75,32387.0,143.9858,143.9858,143.1792,143.4666,32387.0
2020-05-06 14:30:00,154.62,155.86,154.43,155.47,58256.0,143.3461,144.4957,143.17,144.1341,58256.0
2020-05-06 15:00:00,155.53,155.9,155.05,155.35,38319.0,144.1898,144.5328,143.7448,144.0229,38319.0
2020-05-06 15:30:00,155.19,155.19,153.26,153.37,143441.0,143.8745,143.8745,142.0853,142.1873,143441.0
2020-05-07 09:30:00,154.99,158.29,154.64,156.86,65137.0,144.4997,147.5764,144.1734,146.2432,65137.0
2020-05-07 10:00:00,156.8,157.07,155.56,156.43,54005.0,146.1872,146.439,145.0312,145.8423,54005.0
2020-05-07 10:30:00,156.43,157.62,156.33,156.92,40056.0,145.8423,146.9517,145.749,146.2991,40056.0
2020-05-07 11:00:00,156.88,157.4,156.65,157.3,30647.0,146.2618,146.7466,146.0474,146.6534,30647.0
2020-05-07 11:30:00,157.43,158.49,156.78,158.49,28771.0,146.7746,147.7628,146.1686,147.7628,28771.0
2020-05-07 12:00:00,158.59,158.68,157.9,158.03,32888.0,147.8561,147.94,147.2128,147.334,32888.0
2020-05-07 12:30:00,158.16,158.39,156.66,157.24,36153.0,147.4552,147.6696,146.0567,146.5975,36153.0
2020-05-07 13:00:00,157.36,157.72,157.26,157.31,17829.0,146.7093,147.045,146.6161,146.6627,17829.0
2020-05-07 13:30:00,157.27,158.16,157.17,157.88,21775.0,146.6254,147.4552,146.5322,147.1941,21775.0
2020-05-07 14:00:00,157.84,157.87,156.79,157.05,29865.0,147.1568,147.1848,146.1779,146.4203,29865.0
2020-05-07 14:30:00,157.22,157.22,156.28,156.39,20273.0,146.5788,146.5788,145.7024,145.805,20273.0
2020-05-07 15:00:00,156.41,156.78,155.88,156.58,29646.0,145.8236,146.1686,145.3295,145.9821,29646.0
2020-05-07 15:30:00,156.78,156.93,155.41,155.81,118397.0,146.1686,146.3084,144.8913,145.2642,118397.0
2020-05-08 09:30:00,158.79,161.29,157.64,161.29,164541.0,148.0425,150.3733,146.9704,150.3733,164541.0
2020-05-08 10:00:00,161.38,162.63,160.72,161.25,136715.0,150.4572,151.6226,149.8419,150.336,136715.0
2020-05-08 10:30:00,161.2,161.97,161.02,161.3,131876.0,150.2894,151.0073,150.1216,150.3827,131876.0
2020-05-08 11:00:00,161.33,161.77,160.99,161.48,67436.0,150.4106,150.8208,150.0936,150.5505,67436.0
2020-05-08 11:30:00,161.52,161.67,160.9,161.21,71243.0,150.5878,150.7276,150.0097,150.2987,71243.0
2020-05-08 12:00:00,161.23,161.23,160.0,160.09,59225.0,150.3174,150.3174,149.1706,149.2546,59225.0
2020-05-08 12:30:00,160.12,160.5,160.05,160.16,40632.0,149.2825,149.6368,149.2173,149.3198,40632.0
2020-05-08 13:00:00,160.32,160.44,159.76,160.41,42245.0,149.469,149.5809,148.9469,149.5529,42245.0
2020-05-08 13:30:00,160.4,160.43,159.43,160.0,58156.0,149.5436,149.5715,148.6392,149.1706,58156.0
2020-05-08 14:00:00,160.02,160.71,159.8,160.53,72973.0,149.1893,149.8326,148.9842,149.6648,72973.0
2020-05-08 14:30:00,160.57,161.08,159.92,160.95,49449.0,149.7021,150.1775,149.0961,150.0563,49449.0
2020-05-08 15:00:00,161.01,161.45,161.01,161.26,46666.0,150.1123,150.5225,150.1123,150.3454,46666.0
2020-05-08 15:30:00,161.28,161.85,160.87,161.02,167498.0,150.364,150.8954,149.9818,150.1216,167498.0
2020-05-11 09:30:00,159.16,159.27,155.29,155.67,313876.0,148.3875,148.4901,144.7794,145.1337,313876.0
2020-05-11 10:00:00,155.72,156.14,154.6,155.39,202902.0,145.1803,145.5719,144.1361,144.8727,202902.0
2020-05-11 10:30:00,155.34,156.14,155.18,155.79,145771.0,144.826,145.5719,144.6769,145.2456,145771.0
2020-05-11 11:00:00,155.8,156.73,155.7,156.14,219590.0,145.2549,146.122,145.1617,145.5719,219590.0
2020-05-11 11:30:00,156.18,157.58,156.08,157.38,103902.0,145.6092,146.9144,145.516,146.728,103902.0
2020-05-11 12:00:00,157.5,159.2,157.41,159.14,74615.0,146.8399,148.4248,146.7559,148.3689,74615.0
2020-05-11 12:30:00,159.15,159.53,158.18,158.18,91742.0,148.3782,148.7325,147.4738,147.4738,91742.0
2020-05-11 13:00:00,158.17,159.25,157.98,158.78,51499.0,147.4645,148.4714,147.2874,148.0332,51499.0
2020-05-11 13:30:00,158.84,159.69,158.7,159.47,46300.0,148.0892,148.8816,147.9586,148.6765,46300.0
2020-05-11 14:00:00,159.44,159.62,158.67,158.93,43927.0,148.6485,148.8164,147.9307,148.1731,43927.0
2020-05-11 14:30:00,158.99,159.36,158.94,159.36,36181.0,148.229,148.574,148.1824,148.574,36181.0
2020-05-11 15:00:00,159.32,160.07,159.32,159.98,57413.0,148.5367,149.2359,148.5367,149.152,57413.0
2020-05-11 15:30:00,159.94,160.12,158.38,158.43,208919.0,149.1147,149.2825,147.6603,147.7069,208919.0
2020-05-12 09:30:00,158.88,159.85,157.76,158.19,139947.0,148.1265,149.0308,147.0823,147.4832,139947.0
2020-05-12 10:00:00,158.3,158.55,157.39,157.7,195795.0,147.5857,147.8188,146.7373,147.0263,195795.0
2020-05-12 10:30:00,157.68,157.85,156.73,157.37,42248.0,147.0077,147.1662,146.122,146.7187,42248.0
2020-05-12 11:00:00,157.27,158.04,157.11,157.86,55244.0,146.6254,147.3433,146.4762,147.1755,55244.0
2020-05-12 11:30:00,157.93,158.29,157.44,158.11,64351.0,147.2407,147.5764,146.7839,147.4086,64351.0
2020-05-12 12:00:00,158.07,158.19,157.77,157.94,48086.0,147.3713,147.4832,147.0916,147.2501,48086.0
2020-05-12 12:30:00,157.79,158.02,157.66,157.77,37851.0,147.1102,147.3247,146.989,147.0916,37851.0
2020-05-12 13:00:00,157.76,157.79,154.62,154.7,110190.0,147.0823,147.1102,144.1548,144.2294,110190.0
2020-05-12 13:30:00,154.77,155.4,154.66,155.22,104336.0,144.2946,144.882,144.1921,144.7142,104336.0
2020-05-12 14:00:00,155.27,155.54,154.82,154.91,95947.0,144.7608,145.0125,144.3412,144.4252,95947.0
2020-05-12 14:30:00,154.95,156.39,154.88,156.28,76830.0,144.4624,145.805,144.3972,145.7024,76830.0
2020-05-12 15:00:00,156.16,156.61,154.65,154.65,70484.0,145.5905,146.0101,144.1828,144.1828,70484.0
2020-05-12 15:30:00,154.6,154.85,152.7,152.76,189958.0,144.1361,144.3692,142.3647,142.4207,189958.0
2020-05-13 09:30:00,151.14,151.81,148.7,150.93,117870.0,140.9103,141.535,138.6355,140.7145,117870.0
2020-05-13 10:00:00,150.97,152.02,150.49,151.73,144125.0,140.7518,141.7308,140.3043,141.4604,144125.0
2020-05-13 10:30:00,151.75,152.42,149.41,149.46,127589.0,141.479,142.1037,139.2974,139.344,127589.0
2020-05-13 11:00:00,149.45,149.7,147.86,148.31,213763.0,139.3347,139.5678,137.8523,138.2719,213763.0
2020-05-13 11:30:00,148.31,148.69,146.82,147.11,174893.0,138.2719,138.6261,136.8827,137.1531,174893.0
2020-05-13 12:00:00,147.25,147.74,146.03,147.06,95238.0,137.2836,137.7404,136.1462,137.1065,95238.0
2020-05-13 12:30:00,147.08,148.36,147.08,147.4,117410.0,137.1251,138.3185,137.1251,137.4235,117410.0
2020-05-13 13:00:00,147.46,148.02,146.65,147.37,63058.0,137.4794,138.0015,136.7242,137.3955,63058.0
2020-05-13 13:30:00,147.3,147.52,146.3,146.47,84873.0,137.3302,137.5353,136.3979,136.5564,84873.0
2020-05-13 14:00:00,146.4,146.48,145.6,145.87,64960.0,136.4911,136.5657,135.7453,135.997,64960.0
2020-05-13 14:30:00,145.78,146.05,145.23,145.27,53541.0,135.9131,136.1648,135.4003,135.4376,53541.0
2020-05-13 15:00:00,145.18,146.16,144.51,145.08,65781.0,135.3537,136.2674,134.7291,135.2605,65781.0
2020-05-13 15:30:00,145.04,146.93,144.82,146.79,163807.0,135.2232,136.9853,135.0181,136.8547,163807.0
2020-05-14 09:30:00,143.28,143.94,140.01,140.36,72469.0,133.5823,134.1976,130.5336,130.8599,72469.0
2020-05-14 10:00:00,140.15,144.77,140.15,144.42,101473.0,130.6642,134.9715,130.6642,134.6452,101473.0
2020-05-14 10:30:00,144.5,149.61,144.5,148.94,113185.0,134.7197,139.4839,134.7197,138.8592,113185.0
2020-05-14 11:00:00,149.05,149.97,147.2,147.23,93172.0,138.9618,139.8195,137.237,137.265,93172.0
2020-05-14 11:30:00,147.2,147.63,145.21,147.17,30632.0,137.237,137.6379,135.3817,137.209,30632.0
2020-05-14 12:00:00,147.19,148.6,146.71,148.25,84498.0,137.2277,138.5422,136.7802,138.2159,84498.0
2020-05-14 12:30:00,148.46,149.35,148.13,149.13,41765.0,138.4117,139.2415,138.104,139.0364,41765.0
2020-05-14 13:00:00,149.07,149.72,148.56,149.72,49347.0,138.9804,139.5864,138.5049,139.5864,49347.0
2020-05-14 13:30:00,149.64,149.98,147.84,148.02,51512.0,139.5118,139.8288,137.8337,138.0015,51512.0
2020-05-14 14:00:00,147.99,148.63,147.42,148.5,41747.0,137.9735,138.5702,137.4421,138.449,41747.0
2020-05-14 14:30:00,148.52,148.75,147.44,148.46,39689.0,138.4677,138.6821,137.4607,138.4117,39689.0
2020-05-14 15:00:00,148.43,149.36,148.42,149.13,117829.0,138.3837,139.2508,138.3744,139.0364,117829.0
2020-05-14 15:30:00,149.09,151.1,148.9,151.07,184431.0,138.9991,140.873,138.8219,140.8451,184431.0
2020-05-15 09:30:00,149.08,152.13,148.22,151.32,151899.0,138.9897,141.8333,138.188,141.0781,151899.0
2020-05-15 10:00:00,151.28,152.99,150.56,152.91,76501.0,141.0408,142.6351,140.3696,142.5605,76501.0
2020-05-15 10:30:00,152.79,153.74,152.16,152.7,21664.0,142.4486,143.3343,141.8613,142.3647,21664.0
2020-05-15 11:00:00,152.72,153.5,151.42,153.21,27722.0,142.3834,143.1106,141.1714,142.8402,27722.0
2020-05-15 11:30:00,153.19,153.58,152.16,153.54,52608.0,142.8216,143.1852,141.8613,143.1479,52608.0
2020-05-15 12:00:00,153.56,155.49,153.47,155.25,120586.0,143.1665,144.9659,143.0826,144.7421,120586.0
2020-05-15 12:30:00,155.36,156.02,154.61,154.97,45520.0,144.8447,145.46,144.1455,144.4811,45520.0
2020-05-15 13:00:00,154.95,155.86,154.92,155.66,23757.0,144.4624,145.3109,144.4345,145.1244,23757.0
2020-05-15 13:30:00,155.63,156.12,155.27,155.94,23459.0,145.0964,145.5533,144.7608,145.3854,23459.0
2020-05-15 14:00:00,155.95,156.52,155.86,156.02,41944.0,145.3948,145.9262,145.3109,145.46,41944.0
2020-05-15 14:30:00,156.02,156.02,153.71,153.71,40735.0,145.46,145.46,143.3064,143.3064,40735.0
2020-05-15 15:00:00,153.81,154.14,152.72,152.89,73176.0,143.3996,143.7073,142.3834,142.5419,73176.0
2020-05-15 15:30:00,152.97,154.5,151.89,153.2,206461.0,142.6165,144.0429,141.6096,142.8309,206461.0
2020-05-18 09:30:00,161.23,164.54,160.96,162.4,212385.0,150.3174,153.4034,150.0657,151.4082,212385.0
2020-05-18 10:00:00,162.29,162.78,161.49,161.9,66512.0,151.3056,151.7625,150.5598,150.942,66512.0
2020-05-18 10:30:00,161.99,163.93,161.45,163.1,71412.0,151.026,152.8346,150.5225,152.0608,71412.0
2020-05-18 11:00:00,163.16,165.22,163.07,164.98,63252.0,152.1168,154.0373,152.0329,153.8136,63252.0
2020-05-18 11:30:00,164.9,165.21,164.34,164.82,55273.0,153.739,154.028,153.2169,153.6644,55273.0
2020-05-18 12:00:00,164.66,165.39,164.61,165.27,37752.0,153.5152,154.1958,153.4686,154.084,37752.0
2020-05-18 12:30:00,165.24,165.45,164.92,165.41,26674.0,154.056,154.2518,153.7576,154.2145,26674.0
2020-05-18 13:00:00,165.4,165.84,165.36,165.63,21451.0,154.2052,154.6154,154.1679,154.4196,21451.0
2020-05-18 13:30:00,165.64,166.15,165.48,165.72,29490.0,154.4289,154.9044,154.2797,154.5035,29490.0
2020-05-18 14:00:00,165.73,165.82,164.8,165.12,45902.0,154.5128,154.5967,153.6458,153.9441,45902.0
2020-05-18 14:30:00,165.14,166.47,165.14,166.39,37300.0,153.9628,155.2027,153.9628,155.1281,37300.0
2020-05-18 15:00:00,166.4,166.73,166.12,166.3,69881.0,155.1375,155.4451,154.8764,155.0442,69881.0
2020-05-18 15:30:00,166.33,166.54,165.0,165.15,213668.0,155.0722,155.268,153.8322,153.9721,213668.0
2020-05-19 09:30:00,164.24,164.93,161.0,163.28,75176.0,153.1237,153.767,150.103,152.2286,75176.0
2020-05-19 10:00:00,163.33,166.32,162.87,165.08,73187.0,152.2753,155.0629,151.8464,153.9068,73187.0
2020-05-19 10:30:00,165.09,165.41,164.2,164.93,71790.0,153.9161,154.2145,153.0864,153.767,71790.0
2020-05-19 11:00:00,164.89,167.27,164.41,166.81,60270.0,153.7297,155.9486,153.2822,155.5197,60270.0
2020-05-19 11:30:00,166.8,167.41,165.62,166.48,163030.0,155.5104,156.0791,154.4103,155.2121,163030.0
2020-05-19 12:00:00,166.59,167.73,166.38,167.24,46886.0,155.3146,156.3775,155.1188,155.9206,46886.0
2020-05-19 12:30:00,167.28,167.67,166.73,167.59,54788.0,155.9579,156.3215,155.4451,156.2469,54788.0
2020-05-19 13:00:00,167.68,167.97,167.36,167.47,42458.0,156.3308,156.6012,156.0325,156.135,42458.0
2020-05-19 13:30:00,167.48,168.16,167.38,167.97,30530.0,156.1444,156.7783,156.0511,156.6012,30530.0
2020-05-19 14:00:00,167.98,168.92,167.76,168.58,60700.0,156.6105,157.4869,156.4054,157.1699,60700.0
2020-05-19 14:30:00,168.56,169.24,166.94,167.06,58496.0,157.1513,157.7852,155.6409,155.7528,58496.0
2020-05-19 15:00:00,167.03,168.8,166.94,167.59,103892.0,155.7248,157.375,155.6409,156.2469,103892.0
2020-05-19 15:30:00,167.55,167.61,164.0,164.13,255513.0,156.2096,156.2656,152.8999,153.0211,255513.0
2020-05-20 09:30:00,167.13,170.53,167.13,169.15,64901.0,155.8181,158.9879,155.8181,157.7013,64901.0
2020-05-20 10:00:00,169.34,170.97,168.96,170.81,79450.0,157.8785,159.3982,157.5242,159.249,79450.0
2020-05-20 10:30:00,170.68,170.75,169.91,170.02,45657.0,159.1278,159.193,158.4099,158.5125,45657.0
2020-05-20 11:00:00,170.1,170.89,169.01,170.64,52683.0,158.587,159.3236,157.5708,159.0905,52683.0
2020-05-20 11:30:00,170.54,170.67,169.92,169.95,28082.0,158.9973,159.1185,158.4192,158.4472,28082.0
2020-05-20 12:00:00,170.01,170.01,168.55,169.11,32261.0,158.5031,158.5031,157.142,157.664,32261.0
2020-05-20 12:30:00,169.02,169.16,168.13,168.62,29945.0,157.5801,157.7107,156.7504,157.2072,29945.0
2020-05-20 13:00:00,168.67,168.69,167.07,167.26,45848.0,157.2538,157.2725,155.7621,155.9393,45848.0
2020-05-20 13:30:00,167.39,168.03,167.33,167.7,53514.0,156.0605,156.6571,156.0045,156.3495,53514.0
2020-05-20 14:00:00,167.62,168.35,167.26,168.34,35582.0,156.2749,156.9555,155.9393,156.9462,35582.0
2020-05-20 14:30:00,168.28,168.93,168.03,168.77,28113.0,156.8902,157.4962,156.6571,157.3471,28113.0
2020-05-20 15:00:00,168.81,168.92,167.78,168.71,33274.0,157.3844,157.4869,156.4241,157.2911,33274.0
2020-05-20 15:30:00,168.62,168.75,167.77,168.41,84464.0,157.2072,157.3284,156.4147,157.0114,84464.0
2020-05-21 09:30:00,168.52,170.25,168.01,170.23,34407.0,157.114,158.7269,156.6385,158.7082,34407.0
2020-05-21 10:00:00,170.16,171.05,169.96,170.44,40667.0,158.643,159.4727,158.4565,158.904,40667.0
2020-05-21 10:30:00,170.17,170.25,167.78,168.24,100724.0,158.6523,158.7269,156.4241,156.8529,100724.0
2020-05-21 11:00:00,168.14,168.19,166.5,167.07,41466.0,156.7597,156.8063,155.2307,155.7621,41466.0
2020-05-21 11:30:00,167.03,168.0,167.01,167.52,26901.0,155.7248,156.6292,155.7062,156.1817,26901.0
2020-05-21 12:00:00,167.64,168.81,167.63,168.36,16660.0,156.2935,157.3844,156.2842,156.9648,16660.0
2020-05-21 12:30:00,168.31,168.36,167.6,167.67,14811.0,156.9182,156.9648,156.2563,156.3215,14811.0
2020-05-21 13:00:00,167.64,168.44,167.53,167.98,18151.0,156.2935,157.0394,156.191,156.6105,18151.0
2020-05-21 13:30:00,168.0,168.1,167.71,167.78,22615.0,156.6292,156.7224,156.3588,156.4241,22615.0
2020-05-21 14:00:00,167.67,168.22,167.67,168.12,15444.0,156.3215,156.8343,156.3215,156.7411,15444.0
2020-05-21 14:30:00,168.03,168.06,166.72,166.72,21383.0,156.6571,156.6851,155.4358,155.4358,21383.0
2020-05-21 15:00:00,166.77,167.18,166.33,166.41,44433.0,155.4824,155.8647,155.0722,155.1468,44433.0
2020-05-21 15:30:00,166.46,167.07,165.88,166.73,114640.0,155.1934,155.7621,154.6527,155.4451,114640.0
2020-05-22 09:30:00,167.58,168.08,164.74,165.12,45450.0,156.2376,156.7038,153.5898,153.9441,45450.0
2020-05-22 10:00:00,165.15,165.81,164.38,165.38,102936.0,153.9721,154.5874,153.2542,154.1865,102936.0
2020-05-22 10:30:00,165.37,165.74,163.92,163.98,43479.0,154.1772,154.5221,152.8253,152.8813,43479.0
2020-05-22 11:00:00,163.91,164.81,163.86,164.28,38559.0,152.816,153.6551,152.7694,153.161,38559.0
2020-05-22 11:30:00,164.37,165.3,164.07,165.09,15126.0,153.2449,154.1119,152.9652,153.9161,15126.0
2020-05-22 12:00:00,165.09,165.72,165.0,165.72,17646.0,153.9161,154.5035,153.8322,154.5035,17646.0
2020-05-22 12:30:00,165.67,166.73,165.67,166.21,19008.0,154.4569,155.4451,154.4569,154.9603,19008.0
2020-05-22 13:00:00,166.2,166.4,165.77,165.81,21845.0,154.951,155.1375,154.5501,154.5874,21845.0
2020-05-22 13:30:00,165.85,166.74,165.76,166.65,15863.0,154.6247,155.4545,154.5408,155.3705,15863.0
2020-05-22 14:00:00,166.56,167.25,166.24,167.19,77849.0,155.2866,155.9299,154.9883,155.874,77849.0
2020-05-22 14:30:00,167.23,167.36,166.5,166.62,22615.0,155.9113,156.0325,155.2307,155.3426,22615.0
2020-05-22 15:00:00,166.63,167.01,165.89,166.08,16892.0,155.3519,155.7062,154.662,154.8391,16892.0
2020-05-22 15:30:00,166.07,167.07,165.95,166.79,64888.0,154.8298,155.7621,154.7179,155.5011,64888.0
2020-05-26 09:30:00,173.81,176.2,173.51,175.51,123712.0,162.0459,164.2742,161.7662,163.6309,123712.0
2020-05-26 10:00:00,175.27,176.67,174.73,176.56,165915.0,163.4071,164.7124,162.9037,164.6098,165915.0
2020-05-26 10:30:00,176.57,177.18,176.02,176.61,79028.0,164.6191,165.1878,164.1064,164.6564,79028.0
2020-05-26 11:00:00,176.56,176.87,176.1,176.75,139932.0,164.6098,164.8988,164.1809,164.7869,139932.0
2020-05-26 11:30:00,176.7,177.13,176.5,176.83,96528.0,164.7403,165.1412,164.5539,164.8615,96528.0
2020-05-26 12:00:00,176.81,178.12,176.76,177.98,134106.0,164.8429,166.0642,164.7963,165.9337,134106.0
2020-05-26 12:30:00,178.06,178.56,177.85,178.26,177879.0,166.0083,166.4744,165.8125,166.1947,177879.0
2020-05-26 13:00:00,178.29,179.38,178.19,179.32,41533.0,166.2227,167.2389,166.1295,167.183,41533.0
2020-05-26 13:30:00,179.31,180.03,178.96,179.97,55655.0,167.1737,167.8449,166.8474,167.789,55655.0
2020-05-26 14:00:00,179.97,180.4,179.74,180.27,61914.0,167.789,168.1899,167.5746,168.0687,61914.0
2020-05-26 14:30:00,180.31,180.54,179.9,180.26,55537.0,168.106,168.3204,167.7237,168.0594,55537.0
2020-05-26 15:00:00,180.31,180.99,179.85,180.61,60774.0,168.106,168.74,167.6771,168.3857,60774.0
2020-05-26 15:30:00,180.67,180.73,179.47,179.64,292432.0,168.4416,168.4976,167.3228,167.4813,292432.0
2020-05-27 09:30:00,183.51,185.47,182.13,182.52,350875.0,171.0894,172.9167,169.8028,170.1664,350875.0
2020-05-27 10:00:00,182.37,182.44,180.86,181.58,188638.0,170.0266,170.0918,168.6188,169.29,188638.0
2020-05-27 10:30:00,181.54,181.77,180.06,181.77,300673.0,169.2527,169.4672,167.8729,169.4672,300673.0
2020-05-27 11:00:00,181.84,182.73,180.95,182.38,93537.0,169.5324,170.3622,168.7027,170.0359,93537.0
2020-05-27 11:30:00,182.31,182.66,181.67,182.53,153375.0,169.9706,170.2969,169.3739,170.1757,153375.0
2020-05-27 12:00:00,182.43,182.53,181.9,182.0,85361.0,170.0825,170.1757,169.5884,169.6816,85361.0
2020-05-27 12:30:00,182.09,182.36,181.9,182.0,79538.0,169.7655,170.0172,169.5884,169.6816,79538.0
2020-05-27 13:00:00,182.0,182.72,181.4,182.16,46176.0,169.6816,170.3529,169.1222,169.8308,46176.0
2020-05-27 13:30:00,182.16,182.6,181.93,182.43,35093.0,169.8308,170.241,169.6163,170.0825,35093.0
2020-05-27 14:00:00,182.41,183.08,182.26,182.27,29448.0,170.0639,170.6885,169.924,169.9333,29448.0
2020-05-27 14:30:00,182.27,182.4,181.83,181.98,41133.0,169.9333,170.0545,169.5231,169.663,41133.0
2020-05-27 15:00:00,181.98,182.76,181.94,182.55,31227.0,169.663,170.3902,169.6257,170.1944,31227.0
2020-05-27 15:30:00,182.46,183.73,182.07,183.72,154596.0,170.1105,171.2945,169.7469,171.2852,154596.0
2020-05-28 09:30:00,185.2,185.57,180.37,183.24,124035.0,172.665,173.01,168.1619,170.8377,124035.0
2020-05-28 10:00:00,183.16,183.17,181.73,182.15,51497.0,170.7631,170.7724,169.4299,169.8215,51497.0
2020-05-28 10:30:00,182.19,183.34,181.86,182.79,46392.0,169.8587,170.9309,169.5511,170.4181,46392.0
2020-05-28 11:00:00,182.8,183.44,182.24,183.31,32242.0,170.4275,171.0241,169.9054,170.9029,32242.0
2020-05-28 11:30:00,183.4,183.51,182.23,182.86,38846.0,170.9869,171.0894,169.896,170.4834,38846.0
2020-05-28 12:00:00,183.08,183.17,182.21,182.34,40050.0,170.6885,170.7724,169.8774,169.9986,40050.0
2020-05-28 12:30:00,182.32,183.04,182.04,182.93,41499.0,169.9799,170.6512,169.7189,170.5487,41499.0
2020-05-28 13:00:00,182.95,183.24,182.45,183.21,32862.0,170.5673,170.8377,170.1012,170.8097,32862.0
2020-05-28 13:30:00,183.14,183.31,181.56,182.0,234180.0,170.7444,170.9029,169.2714,169.6816,234180.0
2020-05-28 14:00:00,182.0,182.34,181.12,181.44,63973.0,169.6816,169.9986,168.8612,169.1595,63973.0
2020-05-28 14:30:00,181.44,181.71,180.11,180.66,483542.0,169.1595,169.4112,167.9195,168.4323,483542.0
2020-05-28 15:00:00,180.61,181.52,180.15,180.15,71924.0,168.3857,169.2341,167.9568,167.9568,71924.0
2020-05-28 15:30:00,180.17,180.39,178.48,178.82,270641.0,167.9755,168.1806,166.3999,166.7168,270641.0
2020-05-29 09:30:00,177.51,179.04,176.44,177.69,113040.0,165.4955,166.922,164.4979,165.6633,113040.0
2020-05-29 10:00:00,177.76,180.35,177.02,178.74,57944.0,165.7286,168.1433,165.0387,166.6423,57944.0
2020-05-29 10:30:00,179.01,179.32,177.74,177.96,96411.0,166.894,167.183,165.7099,165.915,96411.0
2020-05-29 11:00:00,178.01,178.31,177.65,177.72,94699.0,165.9617,166.2414,165.626,165.6913,94699.0
2020-05-29 11:30:00,177.75,178.58,177.63,177.92,116503.0,165.7193,166.4931,165.6074,165.8778,116503.0
2020-05-29 12:00:00,177.93,178.2,177.1,177.5,132140.0,165.8871,166.1388,165.1133,165.4862,132140.0
2020-05-29 12:30:00,177.42,178.87,177.21,178.84,60005.0,165.4116,166.7635,165.2158,166.7355,60005.0
2020-05-29 13:00:00,178.94,179.46,178.07,178.07,29604.0,166.8287,167.3135,166.0176,166.0176,29604.0
2020-05-29 13:30:00,178.2,178.34,177.38,177.76,15187.0,166.1388,166.2693,165.3743,165.7286,15187.0
2020-05-29 14:00:00,177.73,179.44,177.57,179.41,32716.0,165.7006,167.2949,165.5514,167.2669,32716.0
2020-05-29 14:30:00,179.44,180.41,177.66,180.29,115591.0,167.2949,168.1992,165.6354,168.0873,115591.0
2020-05-29 15:00:00,180.31,182.08,180.12,180.33,64416.0,168.106,169.7562,167.9289,168.1246,64416.0
2020-05-29 15:30:00,180.27,180.89,179.84,179.95,230534.0,168.0687,168.6467,167.6678,167.7704,230534.0
2020-06-01 09:30:00,180.62,182.7,179.52,182.34,56509.0,168.395,170.3342,167.3695,169.9986,56509.0
2020-06-01 10:00:00,182.08,184.03,181.89,183.59,52913.0,169.7562,171.5742,169.5791,171.164,52913.0
2020-06-01 10:30:00,183.61,184.17,182.95,182.97,28597.0,171.1826,171.7047,170.5673,170.586,28597.0
2020-06-01 11:00:00,183.17,183.26,181.65,182.96,84647.0,170.7724,170.8563,169.3553,170.5766,84647.0
2020-06-01 11:30:00,183.01,183.42,182.49,183.1,152733.0,170.6232,171.0055,170.1384,170.7072,152733.0
2020-06-01 12:00:00,183.0,183.6,182.91,183.26,30418.0,170.6139,171.1733,170.53,170.8563,30418.0
2020-06-01 12:30:00,183.25,183.78,183.2,183.38,18793.0,170.847,171.3411,170.8004,170.9682,18793.0
2020-06-01 13:00:00,183.43,183.74,183.4,183.74,13036.0,171.0148,171.3038,170.9869,171.3038,13036.0
2020-06-01 13:30:00,183.57,184.6,183.53,184.49,27277.0,171.1453,172.1056,171.1081,172.0031,27277.0
2020-06-01 14:00:00,184.46,184.73,183.67,183.7,29554.0,171.9751,172.2268,171.2386,171.2665,29554.0
2020-06-01 14:30:00,183.58,183.69,182.93,183.12,52003.0,171.1547,171.2572,170.5487,170.7258,52003.0
2020-06-01 15:00:00,183.18,183.62,182.95,183.54,30344.0,170.7817,171.192,170.5673,171.1174,30344.0
2020-06-01 15:30:00,183.54,183.73,182.88,182.97,145665.0,171.1174,171.2945,170.502,170.586,145665.0
2020-06-02 09:30:00,184.94,185.25,182.95,183.52,65155.0,172.4226,172.7116,170.5673,171.0987,65155.0
2020-06-02 10:00:00,183.5,184.3,182.86,184.22,55132.0,171.0801,171.8259,170.4834,171.7514,55132.0
2020-06-02 10:30:00,184.27,184.32,183.09,184.0,76207.0,171.798,171.8446,170.6978,171.5462,76207.0
2020-06-02 11:00:00,184.06,184.16,183.37,183.98,51090.0,171.6022,171.6954,170.9589,171.5276,51090.0
2020-06-02 11:30:00,183.98,184.35,183.79,183.91,134693.0,171.5276,171.8726,171.3505,171.4623,134693.0
2020-06-02 12:00:00,183.95,184.84,183.86,184.65,84464.0,171.4996,172.3294,171.4157,172.1522,84464.0
2020-06-02 12:30:00,184.65,184.76,184.39,184.73,88123.0,172.1522,172.2548,171.9098,172.2268,88123.0
2020-06-02 13:00:00,184.69,185.12,184.45,185.0,43916.0,172.1895,172.5904,171.9658,172.4786,43916.0
2020-06-02 13:30:00,185.03,185.16,184.73,184.74,18342.0,172.5065,172.6277,172.2268,172.2362,18342.0
2020-06-02 14:00:00,184.76,185.13,184.5,184.89,66393.0,172.2548,172.5998,172.0124,172.376,66393.0
2020-06-02 14:30:00,184.95,185.54,184.63,185.46,55931.0,172.4319,172.982,172.1336,172.9074,55931.0
2020-06-02 15:00:00,185.49,185.55,184.68,185.05,22572.0,172.9354,172.9913,172.1802,172.5252,22572.0
2020-06-02 15:30:00,185.1,185.61,184.65,185.16,126536.0,172.5718,173.0473,172.1522,172.6277,126536.0
2020-06-03 09:30:00,188.62,191.64,188.62,191.25,145233.0,175.8535,178.6691,175.8535,178.3055,145233.0
2020-06-03 10:00:00,191.19,192.61,191.08,192.46,101775.0,178.2496,179.5735,178.147,179.4336,101775.0
2020-06-03 10:30:00,192.48,193.59,192.32,193.19,124752.0,179.4523,180.4872,179.3031,180.1142,124752.0
2020-06-03 11:00:00,193.2,194.08,193.03,193.78,103356.0,180.1236,180.944,179.9651,180.6643,103356.0
2020-06-03 11:30:00,193.78,194.37,193.78,194.06,96613.0,180.6643,181.2144,180.6643,180.9253,96613.0
2020-06-03 12:00:00,194.04,195.18,194.04,194.75,81821.0,180.9067,181.9695,180.9067,181.5686,81821.0
2020-06-03 12:30:00,194.79,195.28,194.65,195.04,98227.0,181.6059,182.0628,181.4754,181.839,98227.0
2020-06-03 13:00:00,195.05,195.94,195.02,195.71,85641.0,181.8483,182.6781,181.8204,182.4637,85641.0
2020-06-03 13:30:00,195.64,195.87,194.91,195.22,54669.0,182.3984,182.6128,181.7178,182.0068,54669.0
2020-06-03 14:00:00,195.21,196.21,195.15,195.28,53235.0,181.9975,182.9298,181.9416,182.0628,53235.0
2020-06-03 14:30:00,195.35,195.43,194.93,194.98,48936.0,182.128,182.2026,181.7365,181.7831,48936.0
2020-06-03 15:00:00,195.02,196.14,194.95,195.94,83175.0,181.8204,182.8646,181.7551,182.6781,83175.0
2020-06-03 15:30:00,195.94,196.62,195.93,196.32,186551.0,182.6781,183.3121,182.6688,183.0324,186551.0
2020-06-04 09:30:00,194.39,195.85,193.04,195.52,233396.0,181.233,182.5942,179.9744,182.2865,233396.0
2020-06-04 10:00:00,195.6,196.78,195.52,196.78,122234.0,182.3611,183.4612,182.2865,183.4612,122234.0
2020-06-04 10:30:00,196.74,198.29,196.73,198.29,59578.0,183.424,184.869,183.4146,184.869,59578.0
2020-06-04 11:00:00,198.32,198.32,195.55,195.69,110192.0,184.897,184.897,182.3145,182.445,110192.0
2020-06-04 11:30:00,195.68,196.09,194.81,195.27,128075.0,182.4357,182.8179,181.6246,182.0534,128075.0
2020-06-04 12:00:00,195.29,195.52,194.86,195.06,109180.0,182.0721,182.2865,181.6712,181.8577,109180.0
2020-06-04 12:30:00,195.02,195.26,193.25,194.04,167256.0,181.8204,182.0441,180.1702,180.9067,167256.0
2020-06-04 13:00:00,194.1,194.56,193.22,194.44,55233.0,180.9626,181.3915,180.1422,181.2796,55233.0
2020-06-04 13:30:00,194.47,195.94,194.47,195.53,43230.0,181.3076,182.6781,181.3076,182.2959,43230.0
2020-06-04 14:00:00,195.45,195.68,194.95,195.45,53184.0,182.2213,182.4357,181.7551,182.2213,53184.0
2020-06-04 14:30:00,195.42,195.93,194.71,195.08,47161.0,182.1933,182.6688,181.5314,181.8763,47161.0
2020-06-04 15:00:00,195.0,195.85,194.76,195.81,70794.0,181.8017,182.5942,181.578,182.5569,70794.0
2020-06-04 15:30:00,195.86,197.26,195.63,196.88,118152.0,182.6035,183.9088,182.3891,183.5545,118152.0
2020-06-05 09:30:00,205.1,209.4,203.04,203.86,209745.0,191.2181,195.2271,189.2975,190.062,209745.0
2020-06-05 10:00:00,203.8,206.62,203.46,203.94,143047.0,190.0061,192.6352,189.6891,190.1366,143047.0
2020-06-05 10:30:00,204.0,205.53,202.02,205.05,209242.0,190.1926,191.619,188.3466,191.1715,209242.0
2020-06-05 11:00:00,205.1,206.01,204.68,205.7,139116.0,191.2181,192.0665,190.8265,191.7775,139116.0
2020-06-05 11:30:00,205.65,206.85,204.0,204.04,138473.0,191.7309,192.8497,190.1926,190.2299,138473.0
2020-06-05 12:00:00,204.16,204.52,199.73,199.87,155886.0,190.3417,190.6774,186.2116,186.3421,155886.0
2020-06-05 12:30:00,199.88,200.5,199.32,199.51,161443.0,186.3514,186.9295,185.8293,186.0065,161443.0
2020-06-05 13:00:00,199.47,200.18,199.09,200.09,64210.0,185.9692,186.6311,185.6149,186.5472,64210.0
2020-06-05 13:30:00,200.2,200.2,198.79,199.12,54797.0,186.6498,186.6498,185.3352,185.6429,54797.0
2020-06-05 14:00:00,199.05,199.45,198.36,198.87,70454.0,185.5776,185.9505,184.9343,185.4098,70454.0
2020-06-05 14:30:00,198.89,199.33,197.3,197.63,70548.0,185.4284,185.8387,183.9461,184.2537,70548.0
2020-06-05 15:00:00,197.68,197.8,196.0,196.03,135185.0,184.3003,184.4122,182.734,182.762,135185.0
2020-06-05 15:30:00,196.02,196.11,194.91,195.37,332298.0,182.7527,182.8366,181.7178,182.1467,332298.0
2020-06-08 09:30:00,195.69,201.94,195.69,200.38,175375.0,182.445,188.272,182.445,186.8176,175375.0
2020-06-08 10:00:00,200.45,201.11,199.36,199.61,130907.0,186.8828,187.4982,185.8666,186.0997,130907.0
2020-06-08 10:30:00,199.65,202.62,199.43,202.4,43925.0,186.137,188.906,185.9319,188.7009,43925.0
2020-06-08 11:00:00,202.47,203.56,202.37,202.84,35872.0,188.7661,189.7824,188.6729,189.1111,35872.0
2020-06-08 11:30:00,202.86,202.89,201.5,202.35,24110.0,189.1297,189.1577,187.8618,188.6542,24110.0
2020-06-08 12:00:00,202.39,202.78,201.49,201.67,41253.0,188.6915,189.0551,187.8525,188.0203,41253.0
2020-06-08 12:30:00,201.73,202.13,201.5,201.61,44536.0,188.0762,188.4491,187.8618,187.9643,44536.0
2020-06-08 13:00:00,201.65,202.02,201.59,201.63,29617.0,188.0016,188.3466,187.9457,187.983,29617.0
2020-06-08 13:30:00,201.55,201.98,201.05,201.87,80065.0,187.9084,188.3093,187.4422,188.2067,80065.0
2020-06-08 14:00:00,201.83,202.78,201.45,202.67,55447.0,188.1694,189.0551,187.8152,188.9526,55447.0
2020-06-08 14:30:00,202.72,202.99,201.68,201.86,52319.0,188.9992,189.2509,188.0296,188.1974,52319.0
2020-06-08 15:00:00,201.8,201.93,200.53,200.69,61090.0,188.1415,188.2627,186.9574,187.1066,61090.0
2020-06-08 15:30:00,200.71,202.25,200.51,202.21,127120.0,187.1253,188.561,186.9388,188.5237,127120.0
2020-06-09 09:30:00,197.54,198.86,195.1,197.02,107509.0,184.1698,185.4005,181.895,183.685,107509.0
2020-06-09 10:00:00,197.0,197.95,196.12,197.28,42470.0,183.6664,184.5521,182.8459,183.9274,42470.0
2020-06-09 10:30:00,197.14,199.28,196.57,198.02,53437.0,183.7969,185.792,183.2655,184.6173,53437.0
2020-06-09 11:00:00,197.89,198.73,196.26,196.4,62514.0,184.4961,185.2793,182.9764,183.107,62514.0
2020-06-09 11:30:00,196.39,196.83,195.5,196.06,56329.0,183.0976,183.5079,182.2679,182.79,56329.0
2020-06-09 12:00:00,196.03,196.44,195.48,196.22,42093.0,182.762,183.1443,182.2492,182.9391,42093.0
2020-06-09 12:30:00,196.25,196.6,195.88,196.31,55306.0,182.9671,183.2934,182.6222,183.0231,55306.0
2020-06-09 13:00:00,196.4,197.19,195.9,197.1,38505.0,183.107,183.8435,182.6408,183.7596,38505.0
2020-06-09 13:30:00,197.08,197.14,196.38,196.46,40944.0,183.7409,183.7969,183.0883,183.1629,40944.0
2020-06-09 14:00:00,196.51,196.61,195.88,196.17,28132.0,183.2095,183.3028,182.6222,182.8925,28132.0
2020-06-09 14:30:00,196.12,197.44,196.04,197.17,29033.0,182.8459,184.0766,182.7713,183.8248,29033.0
2020-06-09 15:00:00,197.12,197.83,196.52,197.62,36619.0,183.7782,184.4402,183.2188,184.2444,36619.0
2020-06-09 15:30:00,197.66,197.66,195.11,195.22,122958.0,184.2817,184.2817,181.9043,182.0068,122958.0
2020-06-10 09:30:00,194.37,194.66,189.67,190.88,157244.0,181.2144,181.4847,176.8325,177.9606,157244.0
2020-06-10 10:00:00,190.8,191.06,187.6,188.51,104832.0,177.886,178.1284,174.9026,175.751,104832.0
2020-06-10 10:30:00,188.47,189.64,187.65,188.3,126996.0,175.7137,176.8045,174.9492,175.5552,126996.0
2020-06-10 11:00:00,188.25,190.48,187.94,189.86,77578.0,175.5086,177.5877,175.2196,177.0096,77578.0
2020-06-10 11:30:00,189.96,191.86,189.62,191.86,64664.0,177.1028,178.8742,176.7859,178.8742,64664.0
2020-06-10 12:00:00,191.89,192.28,191.21,191.21,71462.0,178.9022,179.2658,178.2682,178.2682,71462.0
2020-06-10 12:30:00,191.21,191.22,189.96,190.56,45188.0,178.2682,178.2776,177.1028,177.6622,45188.0
2020-06-10 13:00:00,190.49,190.58,189.67,190.18,102773.0,177.597,177.6809,176.8325,177.308,102773.0
2020-06-10 13:30:00,190.17,191.03,189.95,190.48,42531.0,177.2986,178.1004,177.0935,177.5877,42531.0
2020-06-10 14:00:00,190.46,192.51,189.8,191.63,118617.0,177.569,179.4803,176.9537,178.6598,118617.0
2020-06-10 14:30:00,191.64,191.64,188.34,188.73,90343.0,178.6691,178.6691,175.5925,175.9561,90343.0
2020-06-10 15:00:00,188.74,189.87,188.02,189.83,96476.0,175.9654,177.0189,175.2942,176.9816,96476.0
2020-06-10 15:30:00,189.95,190.1,187.05,187.35,243645.0,177.0935,177.2334,174.3898,174.6695,243645.0
2020-06-11 09:30:00,180.0,180.0,173.78,178.55,272646.0,167.817,167.817,162.018,166.4651,272646.0
2020-06-11 10:00:00,178.39,180.12,177.33,178.54,84598.0,166.3159,167.9289,165.3277,166.4558,84598.0
2020-06-11 10:30:00,178.58,180.04,178.33,178.62,42869.0,166.4931,167.8543,166.26,166.5304,42869.0
2020-06-11 11:00:00,178.56,179.61,178.31,178.56,53600.0,166.4744,167.4534,166.2414,166.4744,53600.0
2020-06-11 11:30:00,178.56,178.64,177.38,178.02,67271.0,166.4744,166.549,165.3743,165.971,67271.0
2020-06-11 12:00:00,177.96,177.97,175.91,176.21,51913.0,165.915,165.9244,164.0038,164.2835,51913.0
2020-06-11 12:30:00,176.16,177.77,175.89,176.51,46390.0,164.2369,165.7379,163.9852,164.5632,46390.0
2020-06-11 13:00:00,176.6,177.84,176.6,177.08,36335.0,164.6471,165.8032,164.6471,165.0946,36335.0
2020-06-11 13:30:00,176.89,177.57,175.99,177.06,34931.0,164.9175,165.5514,164.0784,165.076,34931.0
2020-06-11 14:00:00,177.02,177.06,176.05,176.38,42240.0,165.0387,165.076,164.1343,164.442,42240.0
2020-06-11 14:30:00,176.38,176.39,173.92,174.19,52840.0,164.442,164.4513,162.1485,162.4002,52840.0
2020-06-11 15:00:00,174.14,175.05,173.13,173.49,70546.0,162.3536,163.202,161.412,161.7476,70546.0
2020-06-11 15:30:00,173.42,175.49,173.25,173.43,172006.0,161.6823,163.6122,161.5238,161.6917,172006.0
2020-06-12 09:30:00,181.43,182.35,178.63,179.0,98312.0,169.1502,170.0079,166.5397,166.8847,98312.0
2020-06-12 10:00:00,179.13,180.58,178.55,178.7,71338.0,167.0059,168.3577,166.4651,166.605,71338.0
2020-06-12 10:30:00,178.71,179.13,175.62,175.62,72310.0,166.6143,167.0059,163.7334,163.7334,72310.0
2020-06-12 11:00:00,175.66,177.0,173.97,175.74,97895.0,163.7707,165.02,162.1951,163.8453,97895.0
2020-06-12 11:30:00,175.72,178.58,175.4,178.58,43073.0,163.8267,166.4931,163.5283,166.4931,43073.0
2020-06-12 12:00:00,178.7,179.39,177.59,178.15,43452.0,166.605,167.2483,165.5701,166.0922,43452.0
2020-06-12 12:30:00,177.98,178.21,176.68,177.67,24672.0,165.9337,166.1481,164.7217,165.6447,24672.0
2020-06-12 13:00:00,177.86,177.87,176.47,176.79,30533.0,165.8218,165.8311,164.5259,164.8242,30533.0
2020-06-12 13:30:00,176.67,176.78,173.81,173.97,76399.0,164.7124,164.8149,162.0459,162.1951,76399.0
2020-06-12 14:00:00,174.08,176.45,173.72,176.03,49554.0,162.2977,164.5073,161.962,164.1157,49554.0
2020-06-12 14:30:00,176.23,177.08,175.52,176.36,24952.0,164.3021,165.0946,163.6402,164.4233,24952.0
2020-06-12 15:00:00,176.51,177.8,176.1,176.86,49386.0,164.5632,165.7659,164.1809,164.8895,49386.0
2020-06-12 15:30:00,176.91,180.55,176.44,180.1,263761.0,164.9361,168.3297,164.4979,167.9102,263761.0
2020-06-15 09:30:00,172.28,177.37,172.06,176.98,124962.0,160.6195,165.365,160.4144,165.0014,124962.0
2020-06-15 10:00:00,177.28,179.37,176.61,177.88,66173.0,165.2811,167.2296,164.6564,165.8405,66173.0
2020-06-15 10:30:00,177.76,180.49,177.46,179.41,40845.0,165.7286,168.2738,165.4489,167.2669,40845.0
2020-06-15 11:00:00,179.43,181.14,179.24,180.03,37339.0,167.2856,168.8798,167.1084,167.8449,37339.0
2020-06-15 11:30:00,180.07,180.5,179.24,180.26,36747.0,167.8822,168.2831,167.1084,168.0594,36747.0
2020-06-15 12:00:00,180.08,181.81,179.96,181.47,33192.0,167.8916,169.5045,167.7797,169.1875,33192.0
2020-06-15 12:30:00,181.39,182.22,180.79,182.21,24289.0,169.1129,169.8867,168.5535,169.8774,24289.0
2020-06-15 13:00:00,182.22,183.24,181.92,182.13,19433.0,169.8867,170.8377,169.607,169.8028,19433.0
2020-06-15 13:30:00,182.01,182.13,180.34,180.85,50307.0,169.6909,169.8028,168.134,168.6094,50307.0
2020-06-15 14:00:00,180.93,183.93,180.93,183.68,60004.0,168.684,171.481,168.684,171.2479,60004.0
2020-06-15 14:30:00,184.0,184.18,182.52,183.45,78162.0,171.5462,171.7141,170.1664,171.0335,78162.0
2020-06-15 15:00:00,183.4,184.1,181.49,181.64,56203.0,170.9869,171.6395,169.2061,169.346,56203.0
2020-06-15 15:30:00,181.59,183.82,180.62,183.65,138912.0,169.2994,171.3784,168.395,171.2199,138912.0
2020-06-16 09:30:00,194.0,195.91,190.6,193.04,107522.0,180.8694,182.6501,177.6995,179.9744,107522.0
2020-06-16 10:00:00,193.18,193.58,192.17,192.83,37186.0,180.1049,180.4778,179.1633,179.7786,37186.0
2020-06-16 10:30:00,192.91,192.98,186.27,186.47,86564.0,179.8532,179.9184,173.6626,173.8491,86564.0
2020-06-16 11:00:00,186.24,190.1,184.7,189.83,36978.0,173.6346,177.2334,172.1989,176.9816,36978.0
2020-06-16 11:30:00,190.03,190.61,188.62,188.62,36176.0,177.1681,177.7089,175.8535,175.8535,36176.0
2020-06-16 12:00:00,188.79,189.94,188.1,189.71,24437.0,176.012,177.0842,175.3687,176.8698,24437.0
2020-06-16 12:30:00,189.64,190.78,189.01,189.62,27759.0,176.8045,177.8673,176.2171,176.7859,27759.0
2020-06-16 13:00:00,189.72,190.28,189.26,190.21,33124.0,176.8791,177.4012,176.4502,177.3359,33124.0
2020-06-16 13:30:00,190.05,190.16,188.5,188.98,22474.0,177.1868,177.2893,175.7417,176.1892,22474.0
2020-06-16 14:00:00,189.0,190.74,188.8,190.35,25839.0,176.2078,177.8301,176.0214,177.4665,25839.0
2020-06-16 14:30:00,190.33,190.87,189.38,190.16,38387.0,177.4478,177.9513,176.5621,177.2893,38387.0
2020-06-16 15:00:00,190.12,190.27,187.41,189.05,36915.0,177.252,177.3919,174.7254,176.2544,36915.0
2020-06-16 15:30:00,188.95,189.98,188.16,189.63,169746.0,176.1612,177.1215,175.4247,176.7952,169746.0
2020-06-17 09:30:00,190.68,190.85,186.95,187.41,27456.0,177.7741,177.9326,174.2966,174.7254,27456.0
2020-06-17 10:00:00,187.37,187.97,186.36,186.59,87569.0,174.6881,175.2475,173.7465,173.9609,87569.0
2020-06-17 10:30:00,186.74,187.27,186.27,186.6,51074.0,174.1008,174.5949,173.6626,173.9703,51074.0
2020-06-17 11:00:00,186.64,186.92,185.59,186.05,25570.0,174.0076,174.2686,173.0286,173.4575,25570.0
2020-06-17 11:30:00,186.08,187.25,185.96,186.86,22809.0,173.4855,174.5763,173.3736,174.2127,22809.0
2020-06-17 12:00:00,186.7,187.34,186.67,186.95,28082.0,174.0635,174.6602,174.0355,174.2966,28082.0
2020-06-17 12:30:00,186.94,187.35,186.35,186.63,23886.0,174.2873,174.6695,173.7372,173.9982,23886.0
2020-06-17 13:00:00,186.78,187.33,186.78,187.22,13721.0,174.1381,174.6509,174.1381,174.5483,13721.0
2020-06-17 13:30:00,187.27,187.39,186.63,186.65,36377.0,174.5949,174.7068,173.9982,174.0169,36377.0
2020-06-17 14:00:00,186.59,187.2,186.28,186.64,26264.0,173.9609,174.5297,173.6719,174.0076,26264.0
2020-06-17 14:30:00,186.7,187.07,186.06,186.06,30209.0,174.0635,174.4085,173.4668,173.4668,30209.0
2020-06-17 15:00:00,186.0,186.14,184.21,184.28,71412.0,173.4109,173.5414,171.742,171.8073,71412.0
2020-06-17 15:30:00,184.27,185.16,183.99,184.33,198817.0,171.798,172.6277,171.5369,171.8539,198817.0
2020-06-18 09:30:00,183.35,186.11,182.82,184.72,65094.0,170.9402,173.5134,170.4461,172.2175,65094.0
2020-06-18 10:00:00,185.04,187.3,185.03,186.96,73641.0,172.5159,174.6229,172.5065,174.3059,73641.0
2020-06-18 10:30:00,187.0,187.52,186.17,187.32,24267.0,174.3432,174.828,173.5694,174.6415,24267.0
2020-06-18 11:00:00,187.39,187.45,185.51,186.07,37166.0,174.7068,174.7627,172.954,173.4761,37166.0
2020-06-18 11:30:00,186.24,186.86,185.16,185.33,17405.0,173.6346,174.2127,172.6277,172.7862,17405.0
2020-06-18 12:00:00,185.2,185.87,184.89,185.8,20467.0,172.665,173.2897,172.376,173.2244,20467.0
2020-06-18 12:30:00,185.63,185.81,185.08,185.71,16505.0,173.0659,173.2337,172.5531,173.1405,16505.0
2020-06-18 13:00:00,185.72,186.49,185.65,186.28,20457.0,173.1498,173.8677,173.0846,173.6719,20457.0
2020-06-18 13:30:00,186.27,186.68,186.22,186.38,15728.0,173.6626,174.0448,173.616,173.7652,15728.0
2020-06-18 14:00:00,186.46,186.46,185.1,185.56,9156.0,173.8397,173.8397,172.5718,173.0007,9156.0
2020-06-18 14:30:00,185.58,185.81,184.32,184.32,13941.0,173.0193,173.2337,171.8446,171.8446,13941.0
2020-06-18 15:00:00,184.35,184.46,183.52,184.46,43043.0,171.8726,171.9751,171.0987,171.9751,43043.0
2020-06-18 15:30:00,184.45,185.47,184.29,185.32,130973.0,171.9658,172.9167,171.8166,172.7769,130973.0
2020-06-19 09:30:00,189.43,189.67,186.97,187.1,134142.0,176.6087,176.8325,174.3152,174.4364,134142.0
2020-06-19 10:00:00,187.26,188.09,186.94,187.48,30328.0,174.5856,175.3594,174.2873,174.7907,30328.0
2020-06-19 10:30:00,187.49,188.38,186.75,187.54,61523.0,174.8,175.6298,174.1101,174.8466,61523.0
2020-06-19 11:00:00,187.4,187.87,186.91,187.28,12180.0,174.7161,175.1543,174.2593,174.6042,12180.0
2020-06-19 11:30:00,187.21,187.76,186.91,187.06,24925.0,174.539,175.0518,174.2593,174.3991,24925.0
2020-06-19 12:00:00,187.19,187.19,183.95,184.11,31704.0,174.5203,174.5203,171.4996,171.6488,31704.0
2020-06-19 12:30:00,184.45,184.95,184.12,184.94,39403.0,171.9658,172.4319,171.6581,172.4226,39403.0
2020-06-19 13:00:00,184.86,185.04,183.0,183.39,36258.0,172.348,172.5159,170.6139,170.9775,36258.0
2020-06-19 13:30:00,183.24,183.51,182.18,182.18,55872.0,170.8377,171.0894,169.8494,169.8494,55872.0
2020-06-19 14:00:00,182.13,182.81,181.43,181.86,44947.0,169.8028,170.4368,169.1502,169.5511,44947.0
2020-06-19 14:30:00,181.81,183.39,181.56,183.08,139316.0,169.5045,170.9775,169.2714,170.6885,139316.0
2020-06-19 15:00:00,183.07,184.71,182.8,184.05,47531.0,170.6792,172.2082,170.4275,171.5929,47531.0
2020-06-19 15:30:00,183.92,184.31,182.33,182.94,214625.0,171.4717,171.8353,169.9893,170.558,214625.0
2020-06-22 09:30:00,182.26,182.26,179.8,180.52,52127.0,169.924,169.924,167.6305,168.3018,52127.0
2020-06-22 10:00:00,180.62,182.08,180.37,182.02,54566.0,168.395,169.7562,168.1619,169.7003,54566.0
2020-06-22 10:30:00,182.02,182.06,180.74,180.74,16425.0,169.7003,169.7375,168.5069,168.5069,16425.0
2020-06-22 11:00:00,180.28,181.08,180.17,180.64,51132.0,168.078,168.8239,167.9755,168.4137,51132.0
2020-06-22 11:30:00,180.64,180.76,180.04,180.04,50015.0,168.4137,168.5255,167.8543,167.8543,50015.0
2020-06-22 12:00:00,180.09,181.88,180.09,181.87,64699.0,167.9009,169.5697,167.9009,169.5604,64699.0
2020-06-22 12:30:00,181.86,182.59,181.62,182.3,92207.0,169.5511,170.2317,169.3273,169.9613,92207.0
2020-06-22 13:00:00,182.26,182.84,182.2,182.33,38852.0,169.924,170.4648,169.8681,169.9893,38852.0
2020-06-22 13:30:00,182.48,182.74,182.29,182.53,48852.0,170.1291,170.3715,169.952,170.1757,48852.0
2020-06-22 14:00:00,182.57,183.58,182.18,183.48,49136.0,170.213,171.1547,169.8494,171.0614,49136.0
2020-06-22 14:30:00,183.47,183.63,183.19,183.46,68918.0,171.0521,171.2013,170.7911,171.0428,68918.0
2020-06-22 15:00:00,183.45,183.45,181.82,182.25,44932.0,171.0335,171.0335,169.5138,169.9147,44932.0
2020-06-22 15:30:00,182.28,183.2,182.13,182.58,69217.0,169.9427,170.8004,169.8028,170.2224,69217.0
2020-06-23 09:30:00,185.94,186.21,183.29,183.5,42629.0,173.3549,173.6067,170.8843,171.0801,42629.0
2020-06-23 10:00:00,183.47,183.51,182.29,183.06,36991.0,171.0521,171.0894,169.952,170.6699,36991.0
2020-06-23 10:30:00,183.18,183.32,182.26,182.84,20115.0,170.7817,170.9123,169.924,170.4648,20115.0
2020-06-23 11:00:00,182.74,183.55,182.49,183.3,30820.0,170.3715,171.1267,170.1384,170.8936,30820.0
2020-06-23 11:30:00,183.31,183.82,182.91,183.0,53372.0,170.9029,171.3784,170.53,170.6139,53372.0
2020-06-23 12:00:00,182.98,183.81,182.94,183.23,34260.0,170.5953,171.3691,170.558,170.8284,34260.0
2020-06-23 12:30:00,183.32,183.41,182.83,183.15,23577.0,170.9123,170.9962,170.4554,170.7538,23577.0
2020-06-23 13:00:00,183.17,183.52,183.01,183.36,19827.0,170.7724,171.0987,170.6232,170.9496,19827.0
2020-06-23 13:30:00,183.32,184.09,183.28,183.75,62370.0,170.9123,171.6301,170.875,171.3132,62370.0
2020-06-23 14:00:00,183.75,184.37,183.1,184.26,38330.0,171.3132,171.8912,170.7072,171.7886,38330.0
2020-06-23 14:30:00,184.22,184.58,183.81,184.23,84002.0,171.7514,172.087,171.3691,171.7607,84002.0
2020-06-23 15:00:00,184.21,184.21,183.25,183.29,71280.0,171.742,171.742,170.847,170.8843,71280.0
2020-06-23 15:30:00,183.33,183.41,181.35,181.62,162175.0,170.9216,170.9962,169.0756,169.3273,162175.0
2020-06-24 09:30:00,179.5,179.7,176.61,176.71,120829.0,167.3508,167.5373,164.6564,164.7497,120829.0
2020-06-24 10:00:00,176.68,178.28,176.06,178.22,88581.0,164.7217,166.2134,164.1436,166.1575,88581.0
2020-06-24 10:30:00,178.0,178.37,176.88,176.88,58370.0,165.9523,166.2973,164.9081,164.9081,58370.0
2020-06-24 11:00:00,176.86,177.16,174.56,174.88,122396.0,164.8895,165.1692,162.7452,163.0435,122396.0
2020-06-24 11:30:00,174.99,175.1,172.45,173.48,116696.0,163.1461,163.2486,160.778,161.7383,116696.0
2020-06-24 12:00:00,173.47,174.54,173.41,173.9,90796.0,161.7289,162.7265,161.673,162.1298,90796.0
2020-06-24 12:30:00,173.86,174.53,173.4,174.13,87714.0,162.0926,162.7172,161.6637,162.3443,87714.0
2020-06-24 13:00:00,174.12,174.37,172.49,172.64,68921.0,162.335,162.568,160.8153,160.9551,68921.0
2020-06-24 13:30:00,172.61,173.02,172.4,172.76,65483.0,160.9272,161.3094,160.7314,161.067,65483.0
2020-06-24 14:00:00,172.95,174.24,172.29,174.16,62905.0,161.2441,162.4468,160.6288,162.3722,62905.0
2020-06-24 14:30:00,174.11,174.61,173.63,173.79,56261.0,162.3256,162.7918,161.8781,162.0273,56261.0
2020-06-24 15:00:00,173.97,175.79,173.97,174.86,53124.0,162.1951,163.8919,162.1951,163.0249,53124.0
2020-06-24 15:30:00,174.87,175.29,173.42,173.83,206959.0,163.0342,163.4258,161.6823,162.0646,206959.0
2020-06-25 09:30:00,173.51,173.52,170.3,172.44,85859.0,161.7662,161.7756,158.7735,160.7687,85859.0
2020-06-25 10:00:00,172.85,174.41,172.7,174.16,46037.0,161.1509,162.6053,161.0111,162.3722,46037.0
2020-06-25 10:30:00,174.14,174.2,172.08,172.56,34595.0,162.3536,162.4095,160.433,160.8805,34595.0
2020-06-25 11:00:00,172.56,172.82,171.88,172.16,42120.0,160.8805,161.1229,160.2466,160.5076,42120.0
2020-06-25 11:30:00,172.21,172.6,171.29,172.45,26454.0,160.5542,160.9178,159.6965,160.778,26454.0
2020-06-25 12:00:00,172.53,173.34,172.53,173.1,22697.0,160.8526,161.6077,160.8526,161.384,22697.0
2020-06-25 12:30:00,173.11,174.07,173.04,173.74,20532.0,161.3933,162.2883,161.3281,161.9807,20532.0
2020-06-25 13:00:00,173.73,174.17,173.55,173.95,16602.0,161.9714,162.3816,161.8035,162.1765,16602.0
2020-06-25 13:30:00,173.91,174.19,173.35,173.37,16251.0,162.1392,162.4002,161.6171,161.6357,16251.0
2020-06-25 14:00:00,173.51,174.08,173.08,173.64,23786.0,161.7662,162.2977,161.3653,161.8874,23786.0
2020-06-25 14:30:00,173.67,173.83,172.96,173.59,27651.0,161.9154,162.0646,161.2535,161.8408,27651.0
2020-06-25 15:00:00,173.55,175.82,173.36,175.58,37330.0,161.8035,163.9199,161.6264,163.6961,37330.0
2020-06-25 15:30:00,175.59,176.82,175.41,176.61,211418.0,163.7055,164.8522,163.5376,164.6564,211418.0
2020-06-26 09:30:00,175.99,176.35,174.79,176.09,36296.0,164.0784,164.414,162.9596,164.1716,36296.0
2020-06-26 10:00:00,176.15,176.59,174.21,175.12,30902.0,164.2276,164.6378,162.4189,163.2673,30902.0
2020-06-26 10:30:00,175.13,175.38,173.61,174.16,22494.0,163.2766,163.5097,161.8595,162.3722,22494.0
2020-06-26 11:00:00,174.18,174.92,173.46,173.78,23248.0,162.3909,163.0808,161.7196,162.018,23248.0
2020-06-26 11:30:00,173.78,174.06,172.88,173.5,62753.0,162.018,162.279,161.1789,161.7569,62753.0
2020-06-26 12:00:00,173.39,173.79,172.88,173.62,35993.0,161.6544,162.0273,161.1789,161.8688,35993.0
2020-06-26 12:30:00,173.65,173.66,172.65,172.98,31944.0,161.8968,161.9061,160.9644,161.2721,31944.0
2020-06-26 13:00:00,172.91,173.48,172.68,172.71,23610.0,161.2069,161.7383,160.9924,161.0204,23610.0
2020-06-26 13:30:00,172.75,173.15,172.63,172.96,46219.0,161.0577,161.4306,160.9458,161.2535,46219.0
2020-06-26 14:00:00,172.88,173.09,172.38,172.7,33090.0,161.1789,161.3747,160.7127,161.0111,33090.0
2020-06-26 14:30:00,172.51,172.84,171.92,172.69,36943.0,160.8339,161.1416,160.2839,161.0017,36943.0
2020-06-26 15:00:00,172.69,173.0,171.7,172.2,42632.0,161.0017,161.2908,160.0787,160.5449,42632.0
2020-06-26 15:30:00,172.09,172.8,171.58,172.54,343096.0,160.4424,161.1043,159.9669,160.8619,343096.0
2020-06-29 09:30:00,174.78,176.34,173.6,175.83,26726.0,162.9503,164.4047,161.8501,163.9292,26726.0
2020-06-29 10:00:00,175.82,177.66,175.35,177.66,38591.0,163.9199,165.6354,163.4817,165.6354,38591.0
2020-06-29 10:30:00,177.7,178.97,177.5,178.4,19798.0,165.6726,166.8567,165.4862,166.3253,19798.0
2020-06-29 11:00:00,178.59,179.17,177.9,179.17,36240.0,166.5024,167.0432,165.8591,167.0432,36240.0
2020-06-29 11:30:00,179.19,179.4,178.36,178.39,21861.0,167.0618,167.2576,166.288,166.3159,21861.0
2020-06-29 12:00:00,178.51,179.83,178.51,179.75,23054.0,166.4278,167.6585,166.4278,167.5839,23054.0
2020-06-29 12:30:00,179.76,180.22,179.3,179.42,26044.0,167.5932,168.0221,167.1644,167.2762,26044.0
2020-06-29 13:00:00,179.42,179.96,179.07,179.92,13636.0,167.2762,167.7797,166.9499,167.7424,13636.0
2020-06-29 13:30:00,179.92,180.21,179.31,179.31,20626.0,167.7424,168.0128,167.1737,167.1737,20626.0
2020-06-29 14:00:00,179.33,179.37,178.52,178.53,23356.0,167.1923,167.2296,166.4371,166.4465,23356.0
2020-06-29 14:30:00,178.66,179.28,178.59,178.95,31743.0,166.5677,167.1457,166.5024,166.838,31743.0
2020-06-29 15:00:00,178.95,179.02,177.77,178.84,52225.0,166.838,166.9033,165.7379,166.7355,52225.0
2020-06-29 15:30:00,178.86,179.56,178.71,179.54,138133.0,166.7541,167.4068,166.6143,167.3881,138133.0
2020-06-30 09:30:00,178.5,180.5,178.11,179.05,32421.0,166.4185,168.2831,166.0549,166.9313,32421.0
2020-06-30 10:00:00,179.2,180.71,178.79,180.42,20581.0,167.0711,168.4789,166.6889,168.2085,20581.0
2020-06-30 10:30:00,180.43,182.42,180.18,182.16,68709.0,168.2179,170.0732,167.9848,169.8308,68709.0
2020-06-30 11:00:00,182.17,182.64,181.6,182.29,21561.0,169.8401,170.2783,169.3087,169.952,21561.0
2020-06-30 11:30:00,182.29,182.5,181.62,182.37,26052.0,169.952,170.1478,169.3273,170.0266,26052.0
2020-06-30 12:00:00,182.5,183.63,182.5,183.17,52933.0,170.1478,171.2013,170.1478,170.7724,52933.0
2020-06-30 12:30:00,183.18,183.21,181.76,181.88,35469.0,170.7817,170.8097,169.4579,169.5697,35469.0
2020-06-30 13:00:00,181.88,182.02,181.54,182.02,213079.0,169.5697,169.7003,169.2527,169.7003,213079.0
2020-06-30 13:30:00,181.94,182.19,181.64,182.06,35535.0,169.6257,169.8587,169.346,169.7375,35535.0
2020-06-30 14:00:00,182.11,183.4,181.62,183.4,32769.0,169.7842,170.9869,169.3273,170.9869,32769.0
2020-06-30 14:30:00,183.27,183.63,182.98,183.24,38555.0,170.8657,171.2013,170.5953,170.8377,38555.0
2020-06-30 15:00:00,183.11,183.29,182.47,182.66,91628.0,170.7165,170.8843,170.1198,170.2969,91628.0
2020-06-30 15:30:00,182.61,184.92,182.61,183.26,250680.0,170.2503,172.404,170.2503,170.8563,250680.0
2020-07-01 09:30:00,183.26,186.62,183.26,183.68,107063.0,170.8563,173.9889,170.8563,171.2479,107063.0
2020-07-01 10:00:00,183.81,185.98,182.64,183.03,213373.0,171.3691,173.3922,170.2783,170.6419,213373.0
2020-07-01 10:30:00,183.16,183.74,181.67,182.43,24749.0,170.7631,171.3038,169.3739,170.0825,24749.0
2020-07-01 11:00:00,182.6,182.6,179.78,179.83,28626.0,170.241,170.241,167.6119,167.6585,28626.0
2020-07-01 11:30:00,180.23,181.09,180.14,180.35,28584.0,168.0314,168.8332,167.9475,168.1433,28584.0
2020-07-01 12:00:00,180.5,182.38,180.28,182.21,42352.0,168.2831,170.0359,168.078,169.8774,42352.0
2020-07-01 12:30:00,182.2,182.48,181.0,181.03,12951.0,169.8681,170.1291,168.7493,168.7773,12951.0
2020-07-01 13:00:00,181.16,181.16,180.38,180.92,26338.0,168.8985,168.8985,168.1713,168.6747,26338.0
2020-07-01 13:30:00,180.97,180.97,179.98,180.5,22938.0,168.7213,168.7213,167.7983,168.2831,22938.0
2020-07-01 14:00:00,180.54,181.13,180.49,180.91,14342.0,168.3204,168.8705,168.2738,168.6654,14342.0
2020-07-01 14:30:00,180.89,180.97,180.12,180.75,11923.0,168.6467,168.7213,167.9289,168.5162,11923.0
2020-07-01 15:00:00,180.75,180.98,180.01,180.79,45900.0,168.5162,168.7306,167.8263,168.5535,45900.0
2020-07-01 15:30:00,180.78,181.72,180.43,180.62,163053.0,168.5442,169.4206,168.2179,168.395,163053.0
2020-07-02 09:30:00,183.81,187.99,183.64,187.11,48156.0,171.3691,175.2662,171.2106,174.4457,48156.0
2020-07-02 10:00:00,186.97,187.12,184.94,184.94,30854.0,174.3152,174.4551,172.4226,172.4226,30854.0
2020-07-02 10:30:00,184.98,185.59,182.62,182.64,18146.0,172.4599,173.0286,170.2596,170.2783,18146.0
2020-07-02 11:00:00,182.44,184.1,181.26,183.91,66016.0,170.0918,171.6395,168.9917,171.4623,66016.0
2020-07-02 11:30:00,183.89,184.7,183.79,184.42,17251.0,171.4437,172.1989,171.3505,171.9378,17251.0
2020-07-02 12:00:00,184.48,184.76,183.78,184.71,15202.0,171.9938,172.2548,171.3411,172.2082,15202.0
2020-07-02 12:30:00,184.8,184.85,184.35,184.7,14964.0,172.2921,172.3387,171.8726,172.1989,14964.0
2020-07-02 13:00:00,184.63,184.92,184.13,184.16,41771.0,172.1336,172.404,171.6674,171.6954,41771.0
2020-07-02 13:30:00,184.29,185.16,184.28,184.79,11824.0,171.8166,172.6277,171.8073,172.2828,11824.0
2020-07-02 14:00:00,184.91,185.01,184.01,184.59,15600.0,172.3946,172.4879,171.5556,172.0963,15600.0
2020-07-02 14:30:00,184.61,185.05,184.48,184.63,17758.0,172.115,172.5252,171.9938,172.1336,17758.0
2020-07-02 15:00:00,184.44,184.54,183.49,183.9,24296.0,171.9565,172.0497,171.0708,171.453,24296.0
2020-07-02 15:30:00,183.9,184.09,182.62,182.99,116702.0,171.453,171.6301,170.2596,170.6046,116702.0
2020-07-06 09:30:00,186.54,188.86,186.11,187.94,60344.0,173.9143,176.0773,173.5134,175.2196,60344.0
2020-07-06 10:00:00,188.25,188.37,185.33,186.03,25350.0,175.5086,175.6205,172.7862,173.4388,25350.0
2020-07-06 10:30:00,185.95,186.73,185.6,186.29,39061.0,173.3643,174.0915,173.0379,173.6812,39061.0
2020-07-06 11:00:00,186.2,186.67,185.98,186.4,17091.0,173.5973,174.0355,173.3922,173.7838,17091.0
2020-07-06 11:30:00,186.35,186.44,185.15,185.21,27828.0,173.7372,173.8211,172.6184,172.6743,27828.0
2020-07-06 12:00:00,185.23,185.42,184.59,185.22,22435.0,172.693,172.8701,172.0963,172.6837,22435.0
2020-07-06 12:30:00,185.23,185.74,185.07,185.68,12878.0,172.693,173.1685,172.5438,173.1125,12878.0
2020-07-06 13:00:00,185.75,185.75,185.09,185.7,18339.0,173.1778,173.1778,172.5625,173.1312,18339.0
2020-07-06 13:30:00,185.68,186.09,185.55,186.02,18573.0,173.1125,173.4948,172.9913,173.4295,18573.0
2020-07-06 14:00:00,186.06,186.25,185.1,185.44,18557.0,173.4668,173.644,172.5718,172.8888,18557.0
2020-07-06 14:30:00,185.45,185.73,185.07,185.66,20633.0,172.8981,173.1591,172.5438,173.0939,20633.0
2020-07-06 15:00:00,185.65,186.14,185.54,185.93,46261.0,173.0846,173.5414,172.982,173.3456,46261.0
2020-07-06 15:30:00,185.94,186.75,185.3,186.52,113179.0,173.3549,174.1101,172.7583,173.8957,113179.0
2020-07-07 09:30:00,184.8,184.8,183.26,184.71,57448.0,172.2921,172.2921,170.8563,172.2082,57448.0
2020-07-07 10:00:00,184.42,185.32,184.31,184.52,15139.0,171.9378,172.7769,171.8353,172.031,15139.0
2020-07-07 10:30:00,184.59,185.21,183.53,185.21,19071.0,172.0963,172.6743,171.1081,172.6743,19071.0
2020-07-07 11:00:00,185.16,185.79,184.75,185.16,18157.0,172.6277,173.2151,172.2455,172.6277,18157.0
2020-07-07 11:30:00,185.1,185.1,183.7,184.09,82332.0,172.5718,172.5718,171.2665,171.6301,82332.0
2020-07-07 12:00:00,184.06,184.77,183.89,184.77,10719.0,171.6022,172.2641,171.4437,172.2641,10719.0
2020-07-07 12:30:00,184.77,184.96,184.12,184.32,18098.0,172.2641,172.4413,171.6581,171.8446,18098.0
2020-07-07 13:00:00,184.3,184.65,183.89,184.1,24549.0,171.8259,172.1522,171.4437,171.6395,24549.0
2020-07-07 13:30:00,184.01,184.93,183.92,184.84,13039.0,171.5556,172.4133,171.4717,172.3294,13039.0
2020-07-07 14:00:00,184.8,184.8,183.59,183.61,28937.0,172.2921,172.2921,171.164,171.1826,28937.0
2020-07-07 14:30:00,183.34,183.42,182.78,183.06,25781.0,170.9309,171.0055,170.4088,170.6699,25781.0
2020-07-07 15:00:00,183.0,183.01,182.21,182.5,36532.0,170.6139,170.6232,169.8774,170.1478,36532.0
2020-07-07 15:30:00,182.54,182.77,181.95,182.42,116998.0,170.1851,170.3995,169.635,170.0732,116998.0
2020-07-08 09:30:00,182.89,184.02,182.27,183.79,99820.0,170.5114,171.5649,169.9333,171.3505,99820.0
2020-07-08 10:00:00,183.86,184.04,181.78,181.97,73919.0,171.4157,171.5835,169.4765,169.6536,73919.0
2020-07-08 10:30:00,181.83,182.31,181.52,181.74,20895.0,169.5231,169.9706,169.2341,169.4392,20895.0
2020-07-08 11:00:00,181.8,181.8,179.46,180.02,62748.0,169.4951,169.4951,167.3135,167.8356,62748.0
2020-07-08 11:30:00,180.03,180.71,179.8,180.0,87698.0,167.8449,168.4789,167.6305,167.817,87698.0
2020-07-08 12:00:00,180.07,180.4,179.64,180.24,67938.0,167.8822,168.1899,167.4813,168.0407,67938.0
2020-07-08 12:30:00,180.2,180.39,179.22,179.56,73134.0,168.0034,168.1806,167.0898,167.4068,73134.0
2020-07-08 13:00:00,179.7,179.87,178.49,178.63,45719.0,167.5373,167.6958,166.4092,166.5397,45719.0
2020-07-08 13:30:00,178.57,179.3,178.57,178.95,66066.0,166.4838,167.1644,166.4838,166.838,66066.0
2020-07-08 14:00:00,178.99,179.29,178.24,178.39,52168.0,166.8753,167.155,166.1761,166.3159,52168.0
2020-07-08 14:30:00,178.42,178.55,177.9,178.37,52554.0,166.3439,166.4651,165.8591,166.2973,52554.0
2020-07-08 15:00:00,178.47,179.95,178.15,179.62,71746.0,166.3905,167.7704,166.0922,167.4627,71746.0
2020-07-08 15:30:00,179.71,179.78,178.36,179.09,273061.0,167.5466,167.6119,166.288,166.9686,273061.0
2020-07-09 09:30:00,178.93,179.73,177.01,178.49,41259.0,166.8194,167.5652,165.0293,166.4092,41259.0
2020-07-09 10:00:00,178.37,179.02,177.24,178.65,41230.0,166.2973,166.9033,165.2438,166.5583,41230.0
2020-07-09 10:30:00,178.81,178.97,176.01,176.28,43203.0,166.7075,166.8567,164.097,164.3488,43203.0
2020-07-09 11:00:00,176.28,176.88,174.38,175.02,45728.0,164.3488,164.9081,162.5774,163.174,45728.0
2020-07-09 11:30:00,174.99,176.07,174.07,175.51,25913.0,163.1461,164.153,162.2883,163.6309,25913.0
2020-07-09 12:00:00,175.64,176.81,175.64,175.64,18236.0,163.7521,164.8429,163.7521,163.7521,18236.0
2020-07-09 12:30:00,175.67,176.09,175.2,175.52,29014.0,163.78,164.1716,163.3419,163.6402,29014.0
2020-07-09 13:00:00,175.44,177.03,175.41,176.74,29680.0,163.5656,165.048,163.5376,164.7776,29680.0
2020-07-09 13:30:00,176.74,177.17,176.55,176.83,90207.0,164.7776,165.1785,164.6005,164.8615,90207.0
2020-07-09 14:00:00,176.83,178.59,176.4,177.9,29471.0,164.8615,166.5024,164.4606,165.8591,29471.0
2020-07-09 14:30:00,177.82,178.18,177.4,177.83,22523.0,165.7845,166.1202,165.393,165.7938,22523.0
2020-07-09 15:00:00,177.96,178.4,176.49,176.55,41023.0,165.915,166.3253,164.5445,164.6005,41023.0
2020-07-09 15:30:00,176.44,177.47,176.18,176.21,153420.0,164.4979,165.4582,164.2555,164.2835,153420.0
2020-07-10 09:30:00,176.75,176.91,174.98,175.67,97564.0,164.7869,164.9361,163.1367,163.78,97564.0
2020-07-10 10:00:00,175.63,175.95,174.5,175.14,28528.0,163.7428,164.0411,162.6892,163.2859,28528.0
2020-07-10 10:30:00,175.18,176.35,175.13,175.72,81535.0,163.3232,164.414,163.2766,163.8267,81535.0
2020-07-10 11:00:00,175.57,175.84,174.62,175.0,87346.0,163.6868,163.9385,162.8011,163.1554,87346.0
2020-07-10 11:30:00,175.0,175.29,174.51,175.06,31631.0,163.1554,163.4258,162.6986,163.2113,31631.0
2020-07-10 12:00:00,174.93,175.61,174.73,174.81,31891.0,163.0901,163.7241,162.9037,162.9783,31891.0
2020-07-10 12:30:00,174.78,175.68,174.6,175.59,55243.0,162.9503,163.7894,162.7825,163.7055,55243.0
2020-07-10 13:00:00,175.48,175.68,175.05,175.1,36354.0,163.6029,163.7894,163.202,163.2486,36354.0
2020-07-10 13:30:00,175.12,176.17,174.95,176.15,58417.0,163.2673,164.2462,163.1088,164.2276,58417.0
2020-07-10 14:00:00,176.11,176.22,175.39,175.53,36510.0,164.1903,164.2928,163.519,163.6495,36510.0
2020-07-10 14:30:00,175.54,175.9,175.45,175.5,27274.0,163.6588,163.9945,163.5749,163.6216,27274.0
2020-07-10 15:00:00,175.52,175.82,175.16,175.66,49469.0,163.6402,163.9199,163.3046,163.7707,49469.0
2020-07-10 15:30:00,175.66,176.17,175.23,175.4,213729.0,163.7707,164.2462,163.3698,163.5283,213729.0
2020-07-13 09:30:00,177.33,178.34,175.71,175.8,99247.0,165.3277,166.2693,163.8173,163.9012,99247.0
2020-07-13 10:00:00,175.6,177.76,175.4,177.76,117838.0,163.7148,165.7286,163.5283,165.7286,117838.0
2020-07-13 10:30:00,177.71,178.22,176.57,177.55,41505.0,165.682,166.1575,164.6191,165.5328,41505.0
2020-07-13 11:00:00,177.59,177.7,176.81,177.34,35757.0,165.5701,165.6726,164.8429,165.337,35757.0
2020-07-13 11:30:00,177.35,177.75,176.86,177.53,53696.0,165.3463,165.7193,164.8895,165.5142,53696.0
2020-07-13 12:00:00,177.56,177.85,177.33,177.77,52756.0,165.5421,165.8125,165.3277,165.7379,52756.0
2020-07-13 12:30:00,177.84,179.11,177.75,179.02,123575.0,165.8032,166.9872,165.7193,166.9033,123575.0
2020-07-13 13:00:00,179.02,180.07,178.84,179.69,101789.0,166.9033,167.8822,166.7355,167.528,101789.0
2020-07-13 13:30:00,179.73,180.54,179.73,180.05,68129.0,167.5652,168.3204,167.5652,167.8636,68129.0
2020-07-13 14:00:00,180.0,180.1,178.76,178.93,45694.0,167.817,167.9102,166.6609,166.8194,45694.0
2020-07-13 14:30:00,178.82,179.73,178.44,179.69,43854.0,166.7168,167.5652,166.3626,167.528,43854.0
2020-07-13 15:00:00,179.7,179.7,177.84,177.84,55498.0,167.5373,167.5373,165.8032,165.8032,55498.0
2020-07-13 15:30:00,177.9,178.02,175.86,175.99,243253.0,165.8591,165.971,163.9572,164.0784,243253.0
2020-07-14 09:30:00,176.5,177.54,174.88,177.13,119188.0,164.5539,165.5235,163.0435,165.1412,119188.0
2020-07-14 10:00:00,177.13,179.03,176.61,179.03,94592.0,165.1412,166.9126,164.6564,166.9126,94592.0
2020-07-14 10:30:00,179.02,180.44,179.02,179.77,68637.0,166.9033,168.2272,166.9033,167.6025,68637.0
2020-07-14 11:00:00,179.79,180.95,179.62,180.13,64067.0,167.6212,168.7027,167.4627,167.9382,64067.0
2020-07-14 11:30:00,180.08,180.53,179.67,180.29,60929.0,167.8916,168.3111,167.5093,168.0873,60929.0
2020-07-14 12:00:00,180.18,180.47,179.54,179.86,49376.0,167.9848,168.2552,167.3881,167.6865,49376.0
2020-07-14 12:30:00,179.91,180.1,179.15,179.32,34790.0,167.7331,167.9102,167.0245,167.183,34790.0
2020-07-14 13:00:00,179.36,180.03,178.99,179.64,37525.0,167.2203,167.8449,166.8753,167.4813,37525.0
2020-07-14 13:30:00,179.61,180.91,179.26,180.29,39717.0,167.4534,168.6654,167.1271,168.0873,39717.0
2020-07-14 14:00:00,180.09,181.56,180.09,181.17,18244.0,167.9009,169.2714,167.9009,168.9078,18244.0
2020-07-14 14:30:00,181.38,182.27,181.14,182.04,27227.0,169.1036,169.9333,168.8798,169.7189,27227.0
2020-07-14 15:00:00,182.01,182.72,181.49,182.35,56106.0,169.6909,170.3529,169.2061,170.0079,56106.0
2020-07-14 15:30:00,182.35,183.78,182.35,183.76,113220.0,170.0079,171.3411,170.0079,171.3225,113220.0
2020-07-15 09:30:00,188.19,189.0,185.53,186.1,59305.0,175.4526,176.2078,172.9727,173.5041,59305.0
2020-07-15 10:00:00,186.18,186.19,183.97,185.83,44533.0,173.5787,173.588,171.5183,173.2524,44533.0
2020-07-15 10:30:00,185.99,187.46,185.87,187.21,30781.0,173.4016,174.7721,173.2897,174.539,30781.0
2020-07-15 11:00:00,187.37,187.49,186.36,187.04,52773.0,174.6881,174.8,173.7465,174.3805,52773.0
2020-07-15 11:30:00,187.12,187.76,186.8,187.26,48607.0,174.4551,175.0518,174.1567,174.5856,48607.0
2020-07-15 12:00:00,187.13,187.76,186.58,187.68,18604.0,174.4644,175.0518,173.9516,174.9772,18604.0
2020-07-15 12:30:00,187.55,187.86,186.97,187.86,14333.0,174.856,175.145,174.3152,175.145,14333.0
2020-07-15 13:00:00,187.82,188.47,187.61,187.8,40710.0,175.1077,175.7137,174.9119,175.089,40710.0
2020-07-15 13:30:00,187.87,188.22,187.41,187.66,19460.0,175.1543,175.4806,174.7254,174.9585,19460.0
2020-07-15 14:00:00,187.59,187.96,187.15,187.65,18821.0,174.8933,175.2382,174.483,174.9492,18821.0
2020-07-15 14:30:00,187.7,188.02,186.83,186.83,34439.0,174.9958,175.2942,174.1847,174.1847,34439.0
2020-07-15 15:00:00,186.85,187.19,186.36,187.09,41473.0,174.2033,174.5203,173.7465,174.4271,41473.0
2020-07-15 15:30:00,187.15,188.45,186.45,186.61,246954.0,174.483,175.695,173.8304,173.9796,246954.0
2020-07-16 09:30:00,186.22,186.22,183.11,183.31,47674.0,173.616,173.616,170.7165,170.9029,47674.0
2020-07-16 10:00:00,183.58,185.81,183.38,185.8,36765.0,171.1547,173.2337,170.9682,173.2244,36765.0
2020-07-16 10:30:00,185.61,186.0,185.35,185.56,27699.0,173.0473,173.4109,172.8049,173.0007,27699.0
2020-07-16 11:00:00,185.5,186.28,185.46,186.06,38144.0,172.9447,173.6719,172.9074,173.4668,38144.0
2020-07-16 11:30:00,185.96,186.09,183.51,183.52,37215.0,173.3736,173.4948,171.0894,171.0987,37215.0
2020-07-16 12:00:00,183.49,184.08,183.26,183.84,39455.0,171.0708,171.6208,170.8563,171.3971,39455.0
2020-07-16 12:30:00,183.89,184.06,182.37,182.41,39677.0,171.4437,171.6022,170.0266,170.0639,39677.0
2020-07-16 13:00:00,182.42,184.27,182.38,184.2,47945.0,170.0732,171.798,170.0359,171.7327,47945.0
2020-07-16 13:30:00,184.19,184.19,182.85,182.92,58202.0,171.7234,171.7234,170.4741,170.5393,58202.0
2020-07-16 14:00:00,182.94,183.66,182.73,183.4,44055.0,170.558,171.2293,170.3622,170.9869,44055.0
2020-07-16 14:30:00,183.41,183.67,182.89,182.94,37549.0,170.9962,171.2386,170.5114,170.558,37549.0
2020-07-16 15:00:00,183.01,183.93,182.85,183.81,43715.0,170.6232,171.481,170.4741,171.3691,43715.0
2020-07-16 15:30:00,183.77,184.55,183.52,184.46,194776.0,171.3318,172.059,171.0987,171.9751,194776.0
2020-07-17 09:30:00,185.38,186.33,184.07,184.78,43441.0,172.8328,173.7185,171.6115,172.2734,43441.0
2020-07-17 10:00:00,184.67,185.52,183.8,183.92,14343.0,172.1709,172.9634,171.3598,171.4717,14343.0
2020-07-17 10:30:00,183.86,185.21,183.74,185.1,16510.0,171.4157,172.6743,171.3038,172.5718,16510.0
2020-07-17 11:00:00,185.07,185.33,184.67,184.71,10551.0,172.5438,172.7862,172.1709,172.2082,10551.0
2020-07-17 11:30:00,184.71,185.46,184.59,185.37,14190.0,172.2082,172.9074,172.0963,172.8235,14190.0
2020-07-17 12:00:00,185.35,185.84,184.95,185.72,15524.0,172.8049,173.2617,172.4319,173.1498,15524.0
2020-07-17 12:30:00,185.77,185.77,184.85,184.95,8742.0,173.1964,173.1964,172.3387,172.4319,8742.0
2020-07-17 13:00:00,185.0,185.63,184.86,185.26,14369.0,172.4786,173.0659,172.348,172.721,14369.0
2020-07-17 13:30:00,185.23,185.29,184.93,185.16,12261.0,172.693,172.7489,172.4133,172.6277,12261.0
2020-07-17 14:00:00,185.03,185.47,185.02,185.11,13983.0,172.5065,172.9167,172.4972,172.5811,13983.0
2020-07-17 14:30:00,185.08,185.11,184.54,185.0,14252.0,172.5531,172.5811,172.0497,172.4786,14252.0
2020-07-17 15:00:00,184.91,185.4,184.76,185.4,22825.0,172.3946,172.8515,172.2548,172.8515,22825.0
2020-07-17 15:30:00,185.32,185.61,184.76,184.86,77534.0,172.7769,173.0473,172.2548,172.348,77534.0
2020-07-20 09:30:00,183.67,184.31,180.63,180.99,32878.0,171.2386,171.8353,168.4043,168.74,32878.0
2020-07-20 10:00:00,181.13,181.92,180.15,181.04,19888.0,168.8705,169.607,167.9568,168.7866,19888.0
2020-07-20 10:30:00,181.38,181.69,180.99,181.37,19011.0,169.1036,169.3926,168.74,169.0942,19011.0
2020-07-20 11:00:00,181.21,181.51,180.38,180.53,35197.0,168.9451,169.2248,168.1713,168.3111,35197.0
2020-07-20 11:30:00,180.5,181.17,180.28,180.99,21833.0,168.2831,168.9078,168.078,168.74,21833.0
2020-07-20 12:00:00,181.03,181.32,180.66,180.89,11904.0,168.7773,169.0476,168.4323,168.6467,11904.0
2020-07-20 12:30:00,180.83,180.99,180.49,180.96,12409.0,168.5908,168.74,168.2738,168.712,12409.0
2020-07-20 13:00:00,180.99,181.0,180.33,180.84,28925.0,168.74,168.7493,168.1246,168.6001,28925.0
2020-07-20 13:30:00,180.8,182.09,180.8,181.93,23245.0,168.5628,169.7655,168.5628,169.6163,23245.0
2020-07-20 14:00:00,181.97,182.14,181.46,181.74,17177.0,169.6536,169.8121,169.1782,169.4392,17177.0
2020-07-20 14:30:00,181.77,181.92,181.11,181.41,31581.0,169.4672,169.607,168.8518,169.1315,31581.0
2020-07-20 15:00:00,181.45,181.88,181.27,181.73,17960.0,169.1688,169.5697,169.001,169.4299,17960.0
2020-07-20 15:30:00,181.74,181.98,180.96,181.15,76374.0,169.4392,169.663,168.712,168.8891,76374.0
2020-07-21 09:30:00,182.6,185.31,182.25,184.5,41461.0,170.241,172.7676,169.9147,172.0124,41461.0
2020-07-21 10:00:00,184.53,185.01,182.43,182.77,15248.0,172.0404,172.4879,170.0825,170.3995,15248.0
2020-07-21 10:30:00,182.79,184.65,182.79,184.15,38363.0,170.4181,172.1522,170.4181,171.6861,38363.0
2020-07-21 11:00:00,184.23,185.1,184.22,184.83,26019.0,171.7607,172.5718,171.7514,172.3201,26019.0
2020-07-21 11:30:00,184.94,185.47,184.5,185.47,51199.0,172.4226,172.9167,172.0124,172.9167,51199.0
2020-07-21 12:00:00,185.43,185.77,184.51,184.8,11285.0,172.8795,173.1964,172.0217,172.2921,11285.0
2020-07-21 12:30:00,184.87,185.17,184.54,185.14,14224.0,172.3574,172.6371,172.0497,172.6091,14224.0
2020-07-21 13:00:00,185.14,185.36,184.86,184.86,13860.0,172.6091,172.8142,172.348,172.348,13860.0
2020-07-21 13:30:00,184.85,185.13,184.35,184.42,24946.0,172.3387,172.5998,171.8726,171.9378,24946.0
2020-07-21 14:00:00,184.48,184.64,183.52,183.6,17559.0,171.9938,172.1429,171.0987,171.1733,17559.0
2020-07-21 14:30:00,183.54,183.56,182.94,183.21,34984.0,171.1174,171.136,170.558,170.8097,34984.0
2020-07-21 15:00:00,183.18,183.95,183.15,183.7,63803.0,170.7817,171.4996,170.7538,171.2665,63803.0
2020-07-21 15:30:00,183.74,183.9,182.78,183.21,120359.0,171.3038,171.453,170.4088,170.8097,120359.0
2020-07-22 09:30:00,182.92,185.21,182.3,184.16,37293.0,170.5393,172.6743,169.9613,171.6954,37293.0
2020-07-22 10:00:00,184.25,184.87,183.22,184.48,21130.0,171.7793,172.3574,170.819,171.9938,21130.0
2020-07-22 10:30:00,184.59,185.55,184.18,184.72,14606.0,172.0963,172.9913,171.7141,172.2175,14606.0
2020-07-22 11:00:00,185.0,185.0,184.47,184.66,7365.0,172.4786,172.4786,171.9844,172.1616,7365.0
2020-07-22 11:30:00,184.6,184.6,184.01,184.3,6626.0,172.1056,172.1056,171.5556,171.8259,6626.0
2020-07-22 12:00:00,184.36,184.49,183.81,184.11,8744.0,171.8819,172.0031,171.3691,171.6488,8744.0
2020-07-22 12:30:00,184.2,184.84,184.19,184.49,27633.0,171.7327,172.3294,171.7234,172.0031,27633.0
2020-07-22 13:00:00,184.56,184.63,184.12,184.3,9330.0,172.0683,172.1336,171.6581,171.8259,9330.0
2020-07-22 13:30:00,184.31,184.39,183.45,183.53,23643.0,171.8353,171.9098,171.0335,171.1081,23643.0
2020-07-22 14:00:00,183.5,184.12,183.5,183.78,27626.0,171.0801,171.6581,171.0801,171.3411,27626.0
2020-07-22 14:30:00,183.78,184.08,183.53,183.96,8613.0,171.3411,171.6208,171.1081,171.5089,8613.0
2020-07-22 15:00:00,184.16,184.52,184.01,184.4,24648.0,171.6954,172.031,171.5556,171.9192,24648.0
2020-07-22 15:30:00,184.45,185.03,184.19,184.76,83266.0,171.9658,172.5065,171.7234,172.2548,83266.0
2020-07-23 09:30:00,184.23,185.09,183.73,184.39,19864.0,171.7607,172.5625,171.2945,171.9098,19864.0
2020-07-23 10:00:00,184.5,184.71,183.76,184.28,11450.0,172.0124,172.2082,171.3225,171.8073,11450.0
2020-07-23 10:30:00,184.42,184.99,184.39,184.56,10462.0,171.9378,172.4692,171.9098,172.0683,10462.0
2020-07-23 11:00:00,184.65,185.26,184.38,185.11,11550.0,172.1522,172.721,171.9005,172.5811,11550.0
2020-07-23 11:30:00,185.14,185.79,185.02,185.65,21723.0,172.6091,173.2151,172.4972,173.0846,21723.0
2020-07-23 12:00:00,185.68,185.78,185.12,185.37,18530.0,173.1125,173.2058,172.5904,172.8235,18530.0
2020-07-23 12:30:00,185.4,185.74,184.69,184.69,23508.0,172.8515,173.1685,172.1895,172.1895,23508.0
2020-07-23 13:00:00,184.66,185.15,184.28,184.53,11336.0,172.1616,172.6184,171.8073,172.0404,11336.0
2020-07-23 13:30:00,184.66,184.68,183.34,183.81,13077.0,172.1616,172.1802,170.9309,171.3691,13077.0
2020-07-23 14:00:00,183.73,183.97,183.03,183.25,23147.0,171.2945,171.5183,170.6419,170.847,23147.0
2020-07-23 14:30:00,183.36,183.84,182.92,183.57,18913.0,170.9496,171.3971,170.5393,171.1453,18913.0
2020-07-23 15:00:00,183.68,183.99,183.2,183.53,21097.0,171.2479,171.5369,170.8004,171.1081,21097.0
2020-07-23 15:30:00,183.48,184.37,182.97,184.16,63948.0,171.0614,171.8912,170.586,171.6954,63948.0
2020-07-24 09:30:00,184.01,184.71,182.64,184.3,15106.0,171.5556,172.2082,170.2783,171.8259,15106.0
2020-07-24 10:00:00,184.3,184.68,183.9,184.29,13434.0,171.8259,172.1802,171.453,171.8166,13434.0
2020-07-24 10:30:00,184.34,184.9,183.83,184.11,10241.0,171.8632,172.3853,171.3877,171.6488,10241.0
2020-07-24 11:00:00,184.05,184.34,182.58,182.65,15644.0,171.5929,171.8632,170.2224,170.2876,15644.0
2020-07-24 11:30:00,182.52,182.84,182.38,182.71,6717.0,170.1664,170.4648,170.0359,170.3436,6717.0
2020-07-24 12:00:00,182.8,183.2,182.4,182.85,13387.0,170.4275,170.8004,170.0545,170.4741,13387.0
2020-07-24 12:30:00,182.98,183.19,182.45,182.62,37154.0,170.5953,170.7911,170.1012,170.2596,37154.0
2020-07-24 13:00:00,182.66,182.76,182.19,182.41,9731.0,170.2969,170.3902,169.8587,170.0639,9731.0
2020-07-24 13:30:00,182.33,182.42,182.03,182.32,10611.0,169.9893,170.0732,169.7096,169.9799,10611.0
2020-07-24 14:00:00,182.44,182.92,182.33,182.92,13892.0,170.0918,170.5393,169.9893,170.5393,13892.0
2020-07-24 14:30:00,182.93,183.06,182.62,182.67,8697.0,170.5487,170.6699,170.2596,170.3063,8697.0
2020-07-24 15:00:00,182.63,183.15,182.18,182.24,15243.0,170.269,170.7538,169.8494,169.9054,15243.0
2020-07-24 15:30:00,182.39,182.99,182.12,182.86,51499.0,170.0452,170.6046,169.7935,170.4834,51499.0
2020-07-27 09:30:00,182.87,184.34,180.66,184.23,33097.0,170.4927,171.8632,168.4323,171.7607,33097.0
2020-07-27 10:00:00,183.96,185.86,183.64,185.81,32201.0,171.5089,173.2803,171.2106,173.2337,32201.0
2020-07-27 10:30:00,185.69,186.12,185.1,185.18,28848.0,173.1219,173.5228,172.5718,172.6464,28848.0
2020-07-27 11:00:00,185.22,185.22,183.96,184.36,16476.0,172.6837,172.6837,171.5089,171.8819,16476.0
2020-07-27 11:30:00,184.32,184.75,184.09,184.48,10444.0,171.8446,172.2455,171.6301,171.9938,10444.0
2020-07-27 12:00:00,184.52,184.82,184.47,184.7,13752.0,172.031,172.3107,171.9844,172.1989,13752.0
2020-07-27 12:30:00,184.72,185.44,184.53,184.96,32279.0,172.2175,172.8888,172.0404,172.4413,32279.0
2020-07-27 13:00:00,184.97,185.17,184.65,184.98,10744.0,172.4506,172.6371,172.1522,172.4599,10744.0
2020-07-27 13:30:00,184.95,185.24,184.82,185.04,9552.0,172.4319,172.7023,172.3107,172.5159,9552.0
2020-07-27 14:00:00,185.01,185.03,184.62,184.66,34522.0,172.4879,172.5065,172.1243,172.1616,34522.0
2020-07-27 14:30:00,184.65,184.89,184.53,184.58,36807.0,172.1522,172.376,172.0404,172.087,36807.0
2020-07-27 15:00:00,184.54,185.44,184.54,185.17,25335.0,172.0497,172.8888,172.0497,172.6371,25335.0
2020-07-27 15:30:00,185.09,185.7,185.01,185.59,138461.0,172.5625,173.1312,172.4879,173.0286,138461.0
2020-07-28 09:30:00,184.96,185.82,181.8,182.11,21570.0,172.4413,173.2431,169.4951,169.7842,21570.0
2020-07-28 10:00:00,182.54,183.13,182.18,182.22,16440.0,170.1851,170.7351,169.8494,169.8867,16440.0
2020-07-28 10:30:00,182.29,182.37,181.37,182.2,13323.0,169.952,170.0266,169.0942,169.8681,13323.0
2020-07-28 11:00:00,182.14,183.11,181.6,182.85,14444.0,169.8121,170.7165,169.3087,170.4741,14444.0
2020-07-28 11:30:00,182.85,183.07,182.62,182.81,13517.0,170.4741,170.6792,170.2596,170.4368,13517.0
2020-07-28 12:00:00,182.71,182.99,182.28,182.47,26156.0,170.3436,170.6046,169.9427,170.1198,26156.0
2020-07-28 12:30:00,182.51,182.73,182.1,182.39,19753.0,170.1571,170.3622,169.7748,170.0452,19753.0
2020-07-28 13:00:00,182.38,182.46,181.88,181.91,15159.0,170.0359,170.1105,169.5697,169.5977,15159.0
2020-07-28 13:30:00,181.95,182.5,181.82,182.44,27491.0,169.635,170.1478,169.5138,170.0918,27491.0
2020-07-28 14:00:00,182.4,182.56,182.28,182.32,17171.0,170.0545,170.2037,169.9427,169.9799,17171.0
2020-07-28 14:30:00,182.24,182.39,181.64,181.64,29359.0,169.9054,170.0452,169.346,169.346,29359.0
2020-07-28 15:00:00,181.67,181.78,181.24,181.29,22798.0,169.3739,169.4765,168.973,169.0197,22798.0
2020-07-28 15:30:00,181.25,181.56,180.35,180.49,48906.0,168.9824,169.2714,168.1433,168.2738,48906.0
2020-07-29 09:30:00,182.44,183.28,181.25,181.25,42253.0,170.0918,170.875,168.9824,168.9824,42253.0
2020-07-29 10:00:00,181.22,182.38,180.89,182.13,11670.0,168.9544,170.0359,168.6467,169.8028,11670.0
2020-07-29 10:30:00,182.01,182.48,181.51,182.39,7607.0,169.6909,170.1291,169.2248,170.0452,7607.0
2020-07-29 11:00:00,182.43,182.82,182.01,182.41,39492.0,170.0825,170.4461,169.6909,170.0639,39492.0
2020-07-29 11:30:00,182.45,183.24,182.0,182.34,30212.0,170.1012,170.8377,169.6816,169.9986,30212.0
2020-07-29 12:00:00,182.38,182.91,182.28,182.77,26763.0,170.0359,170.53,169.9427,170.3995,26763.0
2020-07-29 12:30:00,182.87,182.87,182.53,182.53,19263.0,170.4927,170.4927,170.1757,170.1757,19263.0
2020-07-29 13:00:00,182.56,183.15,182.45,183.0,41214.0,170.2037,170.7538,170.1012,170.6139,41214.0
2020-07-29 13:30:00,183.0,183.05,182.66,182.78,26429.0,170.6139,170.6605,170.2969,170.4088,26429.0
2020-07-29 14:00:00,182.81,183.2,182.73,182.96,34100.0,170.4368,170.8004,170.3622,170.5766,34100.0
2020-07-29 14:30:00,183.0,183.42,182.96,183.13,56523.0,170.6139,171.0055,170.5766,170.7351,56523.0
2020-07-29 15:00:00,183.2,183.54,182.81,183.22,62987.0,170.8004,171.1174,170.4368,170.819,62987.0
2020-07-29 15:30:00,183.15,183.58,182.85,183.54,156331.0,170.7538,171.1547,170.4741,171.1174,156331.0
2020-07-30 09:30:00,180.5,180.78,176.54,176.54,45682.0,168.2831,168.5442,164.5912,164.5912,45682.0
2020-07-30 10:00:00,176.49,176.56,175.02,175.69,84122.0,164.5445,164.6098,163.174,163.7987,84122.0
2020-07-30 10:30:00,175.85,176.97,175.71,176.94,26783.0,163.9479,164.9921,163.8173,164.9641,26783.0
2020-07-30 11:00:00,176.93,178.84,176.89,178.26,22596.0,164.9548,166.7355,164.9175,166.1947,22596.0
2020-07-30 11:30:00,178.3,179.05,178.15,178.99,27202.0,166.232,166.9313,166.0922,166.8753,27202.0
2020-07-30 12:00:00,179.08,179.85,178.63,179.45,67871.0,166.9592,167.6771,166.5397,167.3042,67871.0
2020-07-30 12:30:00,179.51,179.78,179.19,179.46,19508.0,167.3601,167.6119,167.0618,167.3135,19508.0
2020-07-30 13:00:00,179.41,180.1,179.39,179.41,31350.0,167.2669,167.9102,167.2483,167.2669,31350.0
2020-07-30 13:30:00,179.43,179.85,178.99,179.65,25943.0,167.2856,167.6771,166.8753,167.4907,25943.0
2020-07-30 14:00:00,179.53,180.57,179.4,180.37,28774.0,167.3788,168.3484,167.2576,168.1619,28774.0
2020-07-30 14:30:00,180.37,180.69,180.21,180.48,31165.0,168.1619,168.4603,168.0128,168.2645,31165.0
2020-07-30 15:00:00,180.57,180.83,179.94,180.34,27945.0,168.3484,168.5908,167.761,168.134,27945.0
2020-07-30 15:30:00,180.39,180.59,180.04,180.52,102911.0,168.1806,168.367,167.8543,168.3018,102911.0
2020-07-31 09:30:00,179.9,179.9,177.87,179.4,66453.0,167.7237,167.7237,165.8311,167.2576,66453.0
2020-07-31 10:00:00,179.4,179.72,177.01,177.26,44648.0,167.2576,167.5559,165.0293,165.2624,44648.0
2020-07-31 10:30:00,177.27,177.59,176.4,177.05,45720.0,165.2718,165.5701,164.4606,165.0666,45720.0
2020-07-31 11:00:00,177.05,177.68,176.41,177.62,26637.0,165.0666,165.654,164.47,165.5981,26637.0
2020-07-31 11:30:00,177.83,177.83,176.76,176.87,35562.0,165.7938,165.7938,164.7963,164.8988,35562.0
2020-07-31 12:00:00,176.86,176.93,176.06,176.86,26830.0,164.8895,164.9548,164.1436,164.8895,26830.0
2020-07-31 12:30:00,176.76,176.76,175.65,175.94,37628.0,164.7963,164.7963,163.7614,164.0318,37628.0
2020-07-31 13:00:00,176.01,177.6,175.97,177.6,18699.0,164.097,165.5794,164.0597,165.5794,18699.0
2020-07-31 13:30:00,177.61,177.7,176.93,177.1,19321.0,165.5887,165.6726,164.9548,165.1133,19321.0
2020-07-31 14:00:00,177.15,177.31,176.37,176.67,27138.0,165.1599,165.309,164.4327,164.7124,27138.0
2020-07-31 14:30:00,176.77,177.75,176.75,177.75,35559.0,164.8056,165.7193,164.7869,165.7193,35559.0
2020-07-31 15:00:00,177.71,178.12,177.13,178.0,74868.0,165.682,166.0642,165.1412,165.9523,74868.0
2020-07-31 15:30:00,178.02,179.04,177.76,178.94,103998.0,165.971,166.922,165.7286,166.8287,103998.0
2020-08-03 09:30:00,179.65,180.87,178.68,180.52,30429.0,167.4907,168.6281,166.5863,168.3018,30429.0
2020-08-03 10:00:00,180.6,181.83,180.6,181.15,73294.0,168.3764,169.5231,168.3764,168.8891,73294.0
2020-08-03 10:30:00,181.21,181.76,181.18,181.44,13424.0,168.9451,169.4579,168.9171,169.1595,13424.0
2020-08-03 11:00:00,181.43,182.52,181.28,182.29,15424.0,169.1502,170.1664,169.0103,169.952,15424.0
2020-08-03 11:30:00,182.34,183.43,182.33,182.73,26441.0,169.9986,171.0148,169.9893,170.3622,26441.0
2020-08-03 12:00:00,182.77,183.06,182.54,182.66,21940.0,170.3995,170.6699,170.1851,170.2969,21940.0
2020-08-03 12:30:00,182.57,182.91,182.51,182.62,15168.0,170.213,170.53,170.1571,170.2596,15168.0
2020-08-03 13:00:00,182.59,183.11,182.09,182.99,28075.0,170.2317,170.7165,169.7655,170.6046,28075.0
2020-08-03 13:30:00,183.01,183.19,182.86,183.0,11468.0,170.6232,170.7911,170.4834,170.6139,11468.0
2020-08-03 14:00:00,182.93,183.03,182.68,183.03,19683.0,170.5487,170.6419,170.3156,170.6419,19683.0
2020-08-03 14:30:00,183.02,183.02,182.47,182.69,42025.0,170.6326,170.6326,170.1198,170.3249,42025.0
2020-08-03 15:00:00,182.71,182.78,182.24,182.45,18757.0,170.3436,170.4088,169.9054,170.1012,18757.0
2020-08-03 15:30:00,182.49,182.66,181.78,181.8,98572.0,170.1384,170.2969,169.4765,169.4951,98572.0
2020-08-04 09:30:00,181.21,182.7,180.75,181.42,18119.0,168.9451,170.3342,168.5162,169.1409,18119.0
2020-08-04 10:00:00,181.36,182.07,180.39,180.66,28325.0,169.0849,169.7469,168.1806,168.4323,28325.0
2020-08-04 10:30:00,180.71,181.16,180.14,181.11,22691.0,168.4789,168.8985,167.9475,168.8518,22691.0
2020-08-04 11:00:00,181.17,182.31,180.87,182.09,29562.0,168.9078,169.9706,168.6281,169.7655,29562.0
2020-08-04 11:30:00,182.31,182.37,181.42,181.49,24147.0,169.9706,170.0266,169.1409,169.2061,24147.0
2020-08-04 12:00:00,181.59,181.6,180.57,181.02,24082.0,169.2994,169.3087,168.3484,168.7679,24082.0
2020-08-04 12:30:00,181.12,181.36,180.88,181.24,46497.0,168.8612,169.0849,168.6374,168.973,46497.0
2020-08-04 13:00:00,181.24,181.53,181.06,181.43,16516.0,168.973,169.2434,168.8052,169.1502,16516.0
2020-08-04 13:30:00,181.41,181.41,181.18,181.33,11509.0,169.1315,169.1315,168.9171,169.057,11509.0
2020-08-04 14:00:00,181.41,181.42,180.89,181.02,14845.0,169.1315,169.1409,168.6467,168.7679,14845.0
2020-08-04 14:30:00,180.9,181.12,180.5,181.0,24286.0,168.6561,168.8612,168.2831,168.7493,24286.0
2020-08-04 15:00:00,180.98,181.6,180.73,181.44,34374.0,168.7306,169.3087,168.4976,169.1595,34374.0
2020-08-04 15:30:00,181.39,181.5,181.03,181.21,93135.0,169.1129,169.2154,168.7773,168.9451,93135.0
2020-08-05 09:30:00,183.47,186.13,183.02,184.74,56976.0,171.0521,173.5321,170.6326,172.2362,56976.0
2020-08-05 10:00:00,184.86,185.72,184.59,184.6,20981.0,172.348,173.1498,172.0963,172.1056,20981.0
2020-08-05 10:30:00,184.74,186.59,184.74,185.72,32337.0,172.2362,173.9609,172.2362,173.1498,32337.0
2020-08-05 11:00:00,185.78,186.81,185.78,185.95,26979.0,173.2058,174.1661,173.2058,173.3643,26979.0
2020-08-05 11:30:00,185.92,186.45,185.86,186.25,31740.0,173.3363,173.8304,173.2803,173.644,31740.0
2020-08-05 12:00:00,186.21,186.22,184.63,184.86,23384.0,173.6067,173.616,172.1336,172.348,23384.0
2020-08-05 12:30:00,184.97,185.58,184.89,185.28,24045.0,172.4506,173.0193,172.376,172.7396,24045.0
2020-08-05 13:00:00,185.27,185.52,184.52,185.4,30564.0,172.7303,172.9634,172.031,172.8515,30564.0
2020-08-05 13:30:00,185.37,185.65,184.64,185.21,53694.0,172.8235,173.0846,172.1429,172.6743,53694.0
2020-08-05 14:00:00,185.23,186.4,185.22,186.31,124615.0,172.693,173.7838,172.6837,173.6999,124615.0
2020-08-05 14:30:00,186.37,186.39,185.53,186.09,46886.0,173.7558,173.7745,172.9727,173.4948,46886.0
2020-08-05 15:00:00,186.15,186.38,185.3,186.06,84469.0,173.5507,173.7652,172.7583,173.4668,84469.0
2020-08-05 15:30:00,186.04,186.35,185.53,185.74,148881.0,173.4482,173.7372,172.9727,173.1685,148881.0
2020-08-06 09:30:00,186.0,194.72,185.69,193.55,486496.0,173.4109,181.5407,173.1219,180.4499,486496.0
2020-08-06 10:00:00,193.71,193.71,190.99,192.71,92331.0,180.599,180.599,178.0631,179.6667,92331.0
2020-08-06 10:30:00,192.73,193.08,190.87,191.36,180630.0,179.6854,180.0117,177.9513,178.4081,180630.0
2020-08-06 11:00:00,191.45,192.25,190.62,191.0,131828.0,178.492,179.2379,177.7182,178.0725,131828.0
2020-08-06 11:30:00,191.03,193.55,190.97,192.98,62339.0,178.1004,180.4499,178.0445,179.9184,62339.0
2020-08-06 12:00:00,192.96,193.69,192.68,193.35,61003.0,179.8998,180.5804,179.6387,180.2634,61003.0
2020-08-06 12:30:00,193.34,193.53,192.38,192.55,81461.0,180.2541,180.4312,179.3591,179.5175,81461.0
2020-08-06 13:00:00,192.47,193.5,192.44,193.49,52933.0,179.443,180.4032,179.415,180.3939,52933.0
2020-08-06 13:30:00,193.33,193.74,192.67,192.73,38971.0,180.2448,180.627,179.6294,179.6854,38971.0
2020-08-06 14:00:00,192.8,193.53,192.71,192.76,58047.0,179.7506,180.4312,179.6667,179.7133,58047.0
2020-08-06 14:30:00,192.7,194.27,192.39,194.2,80905.0,179.6574,181.1211,179.3684,181.0559,80905.0
2020-08-06 15:00:00,194.18,194.32,193.74,194.15,104755.0,181.0372,181.1677,180.627,181.0093,104755.0
2020-08-06 15:30:00,194.15,194.37,192.88,193.04,198436.0,181.0093,181.2144,179.8252,179.9744,198436.0
2020-08-07 09:30:00,194.32,197.41,192.63,195.1,116333.0,181.1677,184.0486,179.5921,181.895,116333.0
2020-08-07 10:00:00,194.61,194.94,192.96,193.96,65746.0,181.4381,181.7458,179.8998,180.8321,65746.0
2020-08-07 10:30:00,193.87,194.5,193.61,194.0,89903.0,180.7482,181.3356,180.5058,180.8694,89903.0
2020-08-07 11:00:00,194.0,195.61,193.97,194.69,56603.0,180.8694,182.3704,180.8414,181.5127,56603.0
2020-08-07 11:30:00,194.65,195.46,194.28,195.02,50449.0,181.4754,182.2306,181.1305,181.8204,50449.0
2020-08-07 12:00:00,194.92,195.97,194.81,195.97,29413.0,181.7271,182.7061,181.6246,182.7061,29413.0
2020-08-07 12:30:00,195.93,196.43,195.79,196.08,35940.0,182.6688,183.1349,182.5383,182.8086,35940.0
2020-08-07 13:00:00,196.11,196.71,195.62,196.7,30133.0,182.8366,183.396,182.3798,183.3867,30133.0
2020-08-07 13:30:00,196.67,197.2,196.26,196.59,32350.0,183.3587,183.8528,182.9764,183.2841,32350.0
2020-08-07 14:00:00,196.57,196.73,196.02,196.23,30649.0,183.2655,183.4146,182.7527,182.9485,30649.0
2020-08-07 14:30:00,196.17,196.82,196.14,196.76,33872.0,182.8925,183.4985,182.8646,183.4426,33872.0
2020-08-07 15:00:00,196.84,197.64,196.47,197.59,73597.0,183.5172,184.263,183.1722,184.2164,73597.0
2020-08-07 15:30:00,197.58,198.04,197.12,197.6,167562.0,184.2071,184.636,183.7782,184.2257,167562.0
2020-08-10 09:30:00,197.56,202.22,197.37,201.74,118516.0,184.1885,188.533,184.0113,188.0855,118516.0
2020-08-10 10:00:00,201.8,203.1,200.04,203.1,44015.0,188.1415,189.3535,186.5006,189.3535,44015.0
2020-08-10 10:30:00,203.23,204.0,202.01,202.37,54916.0,189.4747,190.1926,188.3373,188.6729,54916.0
2020-08-10 11:00:00,202.3,203.66,202.3,203.16,34254.0,188.6076,189.8756,188.6076,189.4094,34254.0
2020-08-10 11:30:00,203.05,203.69,202.71,203.16,37229.0,189.3069,189.9036,188.9899,189.4094,37229.0
2020-08-10 12:00:00,203.15,203.51,202.99,203.08,49632.0,189.4001,189.7357,189.2509,189.3348,49632.0
2020-08-10 12:30:00,203.07,203.43,202.4,202.73,36655.0,189.3255,189.6612,188.7009,189.0085,36655.0
2020-08-10 13:00:00,202.7,202.7,202.21,202.61,24371.0,188.9806,188.9806,188.5237,188.8967,24371.0
2020-08-10 13:30:00,202.68,203.69,202.68,203.69,55138.0,188.9619,189.9036,188.9619,189.9036,55138.0
2020-08-10 14:00:00,203.68,204.46,203.59,204.41,43698.0,189.8942,190.6214,189.8103,190.5748,43698.0
2020-08-10 14:30:00,204.4,204.5,203.55,203.81,48726.0,190.5655,190.6587,189.773,190.0154,48726.0
2020-08-10 15:00:00,203.81,204.5,203.61,204.0,73198.0,190.0154,190.6587,189.829,190.1926,73198.0
2020-08-10 15:30:00,203.98,204.63,203.65,204.63,156181.0,190.1739,190.7799,189.8663,190.7799,156181.0
2020-08-11 09:30:00,207.29,213.86,207.29,209.15,248895.0,193.2599,199.3852,193.2599,194.994,248895.0
2020-08-11 10:00:00,209.18,210.23,207.48,208.21,73046.0,195.022,196.0009,193.437,194.1176,73046.0
2020-08-11 10:30:00,208.13,210.42,207.84,209.85,57257.0,194.043,196.178,193.7727,195.6466,57257.0
2020-08-11 11:00:00,210.0,210.57,207.74,209.06,166384.0,195.7865,196.3179,193.6794,194.9101,166384.0
2020-08-11 11:30:00,208.99,209.11,206.77,207.75,77647.0,194.8448,194.9567,192.7751,193.6888,77647.0
2020-08-11 12:00:00,207.56,208.38,207.12,208.34,46652.0,193.5116,194.2761,193.1014,194.2388,46652.0
2020-08-11 12:30:00,208.32,208.66,207.74,208.11,43299.0,194.2202,194.5372,193.6794,194.0244,43299.0
2020-08-11 13:00:00,208.26,210.33,208.09,210.01,140560.0,194.1642,196.0941,194.0057,195.7958,140560.0
2020-08-11 13:30:00,210.11,210.73,210.09,210.72,39687.0,195.889,196.4671,195.8704,196.4577,39687.0
2020-08-11 14:00:00,210.72,211.18,210.2,210.3,47838.0,196.4577,196.8866,195.9729,196.0662,47838.0
2020-08-11 14:30:00,210.31,210.92,210.06,210.61,59760.0,196.0755,196.6442,195.8424,196.3552,59760.0
2020-08-11 15:00:00,210.65,210.65,207.97,209.28,113738.0,196.3925,196.3925,193.8939,195.1152,113738.0
2020-08-11 15:30:00,209.22,209.38,207.66,208.6,257679.0,195.0593,195.2084,193.6049,194.4812,257679.0
2020-08-12 09:30:00,210.58,211.26,206.86,208.05,46036.0,196.3272,196.9612,192.859,193.9685,46036.0
2020-08-12 10:00:00,207.99,209.29,207.6,209.29,30872.0,193.9125,195.1245,193.5489,195.1245,30872.0
2020-08-12 10:30:00,209.29,210.2,208.44,210.08,54468.0,195.1245,195.9729,194.3321,195.8611,54468.0
2020-08-12 11:00:00,210.02,210.8,209.41,209.65,27546.0,195.8051,196.5323,195.2364,195.4602,27546.0
2020-08-12 11:30:00,209.66,209.95,209.07,209.26,19112.0,195.4695,195.7399,194.9194,195.0966,19112.0
2020-08-12 12:00:00,209.37,209.78,209.1,209.54,20758.0,195.1991,195.5814,194.9474,195.3576,20758.0
2020-08-12 12:30:00,209.51,209.77,208.03,208.03,25674.0,195.3296,195.572,193.9498,193.9498,25674.0
2020-08-12 13:00:00,208.02,208.39,207.19,207.63,151608.0,193.9405,194.2854,193.1667,193.5769,151608.0
2020-08-12 13:30:00,207.69,208.41,207.65,208.02,20245.0,193.6328,194.3041,193.5955,193.9405,20245.0
2020-08-12 14:00:00,207.93,208.68,207.67,208.47,90176.0,193.8566,194.5558,193.6142,194.36,90176.0
2020-08-12 14:30:00,208.57,209.37,208.51,209.33,25597.0,194.4533,195.1991,194.3973,195.1618,25597.0
2020-08-12 15:00:00,209.04,209.89,209.0,209.84,33515.0,194.8914,195.6839,194.8542,195.6373,33515.0
2020-08-12 15:30:00,209.76,209.85,209.08,209.56,91204.0,195.5627,195.6466,194.9287,195.3763,91204.0
2020-08-13 09:30:00,207.5,209.13,206.58,208.93,42964.0,193.4557,194.9754,192.5979,194.7889,42964.0
2020-08-13 10:00:00,208.74,209.13,207.64,208.02,18942.0,194.6118,194.9754,193.5862,193.9405,18942.0
2020-08-13 10:30:00,208.06,208.91,207.88,208.8,15460.0,193.9778,194.7702,193.81,194.6677,15460.0
2020-08-13 11:00:00,208.79,209.15,208.33,208.72,11391.0,194.6584,194.994,194.2295,194.5931,11391.0
2020-08-13 11:30:00,208.8,209.29,208.32,208.96,12970.0,194.6677,195.1245,194.2202,194.8169,12970.0
2020-08-13 12:00:00,209.04,209.04,208.61,208.71,13852.0,194.8914,194.8914,194.4906,194.5838,13852.0
2020-08-13 12:30:00,208.66,209.08,208.63,208.76,16410.0,194.5372,194.9287,194.5092,194.6304,16410.0
2020-08-13 13:00:00,208.87,209.09,208.26,208.56,15316.0,194.733,194.9381,194.1642,194.4439,15316.0
2020-08-13 13:30:00,208.56,208.89,208.04,208.56,23200.0,194.4439,194.7516,193.9591,194.4439,23200.0
2020-08-13 14:00:00,208.59,208.96,208.11,208.79,27578.0,194.4719,194.8169,194.0244,194.6584,27578.0
2020-08-13 14:30:00,208.81,208.81,207.65,207.85,23562.0,194.677,194.677,193.5955,193.782,23562.0
2020-08-13 15:00:00,207.86,208.4,207.58,208.37,27860.0,193.7913,194.2948,193.5303,194.2668,27860.0
2020-08-13 15:30:00,208.26,208.41,207.73,207.9,107222.0,194.1642,194.3041,193.6701,193.8286,107222.0
2020-08-14 09:30:00,206.06,208.59,205.87,208.59,27486.0,192.1131,194.4719,191.936,194.4719,27486.0
2020-08-14 10:00:00,208.68,209.3,207.92,209.15,30169.0,194.5558,195.1338,193.8473,194.994,30169.0
2020-08-14 10:30:00,209.28,209.46,208.99,209.15,18205.0,195.1152,195.283,194.8448,194.994,18205.0
2020-08-14 11:00:00,209.22,209.75,208.72,209.75,11175.0,195.0593,195.5534,194.5931,195.5534,11175.0
2020-08-14 11:30:00,209.77,209.97,209.16,209.67,34093.0,195.572,195.7585,195.0033,195.4788,34093.0
2020-08-14 12:00:00,209.69,210.59,209.36,210.2,55682.0,195.4975,196.3365,195.1898,195.9729,55682.0
2020-08-14 12:30:00,210.2,210.22,209.22,209.35,10303.0,195.9729,195.9916,195.0593,195.1805,10303.0
2020-08-14 13:00:00,209.25,210.21,209.25,210.09,13484.0,195.0872,195.9823,195.0872,195.8704,13484.0
2020-08-14 13:30:00,210.05,210.93,209.94,210.69,9841.0,195.8331,196.6535,195.7305,196.4298,9841.0
2020-08-14 14:00:00,210.51,210.9,210.1,210.51,24605.0,196.262,196.6256,195.8797,196.262,24605.0
2020-08-14 14:30:00,210.53,210.74,209.55,209.71,22560.0,196.2806,196.4764,195.3669,195.5161,22560.0
2020-08-14 15:00:00,209.71,209.74,209.05,209.24,16694.0,195.5161,195.5441,194.9008,195.0779,16694.0
2020-08-14 15:30:00,209.26,209.72,208.8,209.41,75041.0,195.0966,195.5254,194.6677,195.2364,75041.0
2020-08-17 09:30:00,209.43,211.33,209.05,209.05,29500.0,195.2551,197.0265,194.9008,194.9008,29500.0
2020-08-17 10:00:00,208.8,209.88,208.46,209.42,11158.0,194.6677,195.6746,194.3507,195.2457,11158.0
2020-08-17 10:30:00,209.41,209.88,209.11,209.53,11219.0,195.2364,195.6746,194.9567,195.3483,11219.0
2020-08-17 11:00:00,209.6,209.74,209.28,209.66,14918.0,195.4135,195.5441,195.1152,195.4695,14918.0
2020-08-17 11:30:00,209.53,210.18,209.43,210.13,10896.0,195.3483,195.9543,195.2551,195.9077,10896.0
2020-08-17 12:00:00,210.18,210.37,209.86,210.07,14172.0,195.9543,196.1314,195.6559,195.8517,14172.0
2020-08-17 12:30:00,210.14,211.22,209.93,210.7,14474.0,195.917,196.9239,195.7212,196.4391,14474.0
2020-08-17 13:00:00,210.66,210.88,210.04,210.38,10817.0,196.4018,196.6069,195.8238,196.1408,10817.0
2020-08-17 13:30:00,210.24,210.25,209.77,209.84,14861.0,196.0102,196.0196,195.572,195.6373,14861.0
2020-08-17 14:00:00,209.89,210.13,209.34,209.64,95420.0,195.6839,195.9077,195.1711,195.4508,95420.0
2020-08-17 14:30:00,209.66,209.71,209.23,209.4,15814.0,195.4695,195.5161,195.0686,195.2271,15814.0
2020-08-17 15:00:00,209.35,209.53,209.11,209.19,18258.0,195.1805,195.3483,194.9567,195.0313,18258.0
2020-08-17 15:30:00,209.18,209.55,208.46,208.77,103842.0,195.022,195.3669,194.3507,194.6397,103842.0
2020-08-18 09:30:00,208.25,209.16,207.81,208.41,19639.0,194.1549,195.0033,193.7447,194.3041,19639.0
2020-08-18 10:00:00,208.01,208.89,207.47,207.82,20979.0,193.9312,194.7516,193.4277,193.754,20979.0
2020-08-18 10:30:00,207.74,208.33,207.29,207.92,19432.0,193.6794,194.2295,193.2599,193.8473,19432.0
2020-08-18 11:00:00,208.13,208.92,208.06,208.53,20228.0,194.043,194.7796,193.9778,194.416,20228.0
2020-08-18 11:30:00,208.56,208.64,207.94,208.27,83291.0,194.4439,194.5185,193.8659,194.1736,83291.0
2020-08-18 12:00:00,208.3,208.3,207.84,207.95,22479.0,194.2015,194.2015,193.7727,193.8752,22479.0
2020-08-18 12:30:00,208.02,208.17,207.67,208.16,6778.0,193.9405,194.0803,193.6142,194.071,6778.0
2020-08-18 13:00:00,208.13,208.26,207.86,207.86,12899.0,194.043,194.1642,193.7913,193.7913,12899.0
2020-08-18 13:30:00,207.84,208.02,207.71,207.77,11226.0,193.7727,193.9405,193.6515,193.7074,11226.0
2020-08-18 14:00:00,207.72,207.9,207.56,207.71,11833.0,193.6608,193.8286,193.5116,193.6515,11833.0
2020-08-18 14:30:00,207.75,207.8,207.5,207.7,14392.0,193.6888,193.7354,193.4557,193.6421,14392.0
2020-08-18 15:00:00,207.68,207.89,207.4,207.57,29026.0,193.6235,193.8193,193.3624,193.5209,29026.0
2020-08-18 15:30:00,207.55,207.86,206.37,206.72,97486.0,193.5023,193.7913,192.4022,192.7285,97486.0
2020-08-19 09:30:00,206.45,207.93,205.21,207.57,25684.0,192.4767,193.8566,191.3207,193.5209,25684.0
2020-08-19 10:00:00,207.54,207.85,207.1,207.54,18089.0,193.493,193.782,193.0828,193.493,18089.0
2020-08-19 10:30:00,207.56,208.07,207.47,207.66,17903.0,193.5116,193.9871,193.4277,193.6049,17903.0
2020-08-19 11:00:00,207.65,207.65,206.81,207.41,9685.0,193.5955,193.5955,192.8124,193.3718,9685.0
2020-08-19 11:30:00,207.48,207.6,206.69,206.69,14318.0,193.437,193.5489,192.7005,192.7005,14318.0
2020-08-19 12:00:00,206.67,207.09,206.37,206.84,12482.0,192.6819,193.0734,192.4022,192.8404,12482.0
2020-08-19 12:30:00,206.95,206.97,206.02,206.16,10942.0,192.9429,192.9616,192.0759,192.2064,10942.0
2020-08-19 13:00:00,206.23,206.8,206.23,206.5,11267.0,192.2716,192.8031,192.2716,192.5234,11267.0
2020-08-19 13:30:00,206.41,206.74,206.31,206.59,10194.0,192.4395,192.7471,192.3462,192.6073,10194.0
2020-08-19 14:00:00,206.63,206.98,206.12,206.18,14917.0,192.6446,192.9709,192.1691,192.225,14917.0
2020-08-19 14:30:00,206.26,206.65,206.0,206.49,12070.0,192.2996,192.6632,192.0572,192.514,12070.0
2020-08-19 15:00:00,206.48,206.77,206.14,206.24,16759.0,192.5047,192.7751,192.1877,192.281,16759.0
2020-08-19 15:30:00,206.33,206.39,205.43,206.09,85182.0,192.3649,192.4208,191.5258,192.1411,85182.0
2020-08-20 09:30:00,203.74,204.89,202.97,204.24,30364.0,189.9502,191.0223,189.2323,190.4163,30364.0
2020-08-20 10:00:00,203.92,205.32,203.92,204.85,16954.0,190.118,191.4232,190.118,190.985,16954.0
2020-08-20 10:30:00,204.75,205.45,204.25,204.37,117304.0,190.8918,191.5444,190.4257,190.5375,117304.0
2020-08-20 11:00:00,204.43,204.81,204.25,204.81,11697.0,190.5935,190.9477,190.4257,190.9477,11697.0
2020-08-20 11:30:00,204.77,206.21,204.62,205.84,15693.0,190.9105,192.253,190.7706,191.908,15693.0
2020-08-20 12:00:00,205.64,205.67,205.21,205.47,11882.0,191.7216,191.7495,191.3207,191.5631,11882.0
2020-08-20 12:30:00,205.47,205.89,205.28,205.53,14620.0,191.5631,191.9547,191.3859,191.619,14620.0
2020-08-20 13:00:00,205.51,205.58,205.16,205.27,17842.0,191.6004,191.6656,191.2741,191.3766,17842.0
2020-08-20 13:30:00,205.15,205.3,204.81,205.02,21962.0,191.2647,191.4046,190.9477,191.1435,21962.0
2020-08-20 14:00:00,204.87,205.17,204.8,205.05,15184.0,191.0037,191.2834,190.9384,191.1715,15184.0
2020-08-20 14:30:00,205.07,205.52,205.07,205.38,15535.0,191.1902,191.6097,191.1902,191.4792,15535.0
2020-08-20 15:00:00,205.37,205.72,204.9,205.14,22866.0,191.4698,191.7962,191.0317,191.2554,22866.0
2020-08-20 15:30:00,205.1,205.37,204.76,204.87,82835.0,191.2181,191.4698,190.9011,191.0037,82835.0
2020-08-21 09:30:00,204.76,207.83,204.63,207.55,98585.0,190.9011,193.7633,190.7799,193.5023,98585.0
2020-08-21 10:00:00,207.69,207.83,206.07,206.56,25611.0,193.6328,193.7633,192.1225,192.5793,25611.0
2020-08-21 10:30:00,206.39,206.68,205.51,205.79,59660.0,192.4208,192.6912,191.6004,191.8614,59660.0
2020-08-21 11:00:00,205.73,206.42,205.56,205.95,60466.0,191.8055,192.4488,191.647,192.0106,60466.0
2020-08-21 11:30:00,205.97,206.58,205.97,206.34,22451.0,192.0292,192.5979,192.0292,192.3742,22451.0
2020-08-21 12:00:00,206.27,206.74,206.11,206.34,20629.0,192.3089,192.7471,192.1598,192.3742,20629.0
2020-08-21 12:30:00,206.4,206.56,205.59,205.61,16836.0,192.4301,192.5793,191.675,191.6936,16836.0
2020-08-21 13:00:00,205.56,206.19,205.46,206.05,13808.0,191.647,192.2343,191.5538,192.1038,13808.0
2020-08-21 13:30:00,205.99,206.66,205.99,206.61,11003.0,192.0479,192.6725,192.0479,192.6259,11003.0
2020-08-21 14:00:00,206.64,206.69,206.39,206.43,21134.0,192.6539,192.7005,192.4208,192.4581,21134.0
2020-08-21 14:30:00,206.53,206.71,206.04,206.36,34009.0,192.5513,192.7191,192.0945,192.3928,34009.0
2020-08-21 15:00:00,206.41,206.57,206.15,206.33,44800.0,192.4395,192.5886,192.1971,192.3649,44800.0
2020-08-21 15:30:00,206.23,206.42,206.03,206.33,116313.0,192.2716,192.4488,192.0852,192.3649,116313.0
2020-08-24 09:30:00,207.37,208.87,206.14,208.87,29855.0,193.3345,194.733,192.1877,194.733,29855.0
2020-08-24 10:00:00,208.68,209.75,208.66,208.9,10366.0,194.5558,195.5534,194.5372,194.7609,10366.0
2020-08-24 10:30:00,209.15,210.29,209.15,209.77,26712.0,194.994,196.0568,194.994,195.572,26712.0
2020-08-24 11:00:00,209.69,209.73,208.78,208.96,15803.0,195.4975,195.5347,194.649,194.8169,15803.0
2020-08-24 11:30:00,209.07,209.26,208.51,208.51,17999.0,194.9194,195.0966,194.3973,194.3973,17999.0
2020-08-24 12:00:00,208.56,209.43,208.55,209.2,11440.0,194.4439,195.2551,194.4346,195.0406,11440.0
2020-08-24 12:30:00,209.2,209.36,208.03,208.09,14938.0,195.0406,195.1898,193.9498,194.0057,14938.0
2020-08-24 13:00:00,208.27,208.62,208.12,208.62,15454.0,194.1736,194.4999,194.0337,194.4999,15454.0
2020-08-24 13:30:00,208.74,208.99,208.33,208.95,12698.0,194.6118,194.8448,194.2295,194.8075,12698.0
2020-08-24 14:00:00,208.97,209.54,208.79,209.53,20575.0,194.8262,195.3576,194.6584,195.3483,20575.0
2020-08-24 14:30:00,209.49,209.53,208.94,208.96,20402.0,195.311,195.3483,194.7982,194.8169,20402.0
2020-08-24 15:00:00,208.89,209.75,208.76,209.47,22793.0,194.7516,195.5534,194.6304,195.2923,22793.0
2020-08-24 15:30:00,209.43,209.79,209.06,209.61,196254.0,195.2551,195.5907,194.9101,195.4229,196254.0
2020-08-25 09:30:00,210.87,210.87,209.54,210.72,130466.0,196.5976,196.5976,195.3576,196.4577,130466.0
2020-08-25 10:00:00,210.67,211.24,209.42,209.91,28615.0,196.4111,196.9425,195.2457,195.7026,28615.0
2020-08-25 10:30:00,209.68,209.88,208.0,208.84,39570.0,195.4881,195.6746,193.9218,194.705,39570.0
2020-08-25 11:00:00,208.76,208.97,207.89,208.68,27419.0,194.6304,194.8262,193.8193,194.5558,27419.0
2020-08-25 11:30:00,208.87,208.95,207.91,208.28,29831.0,194.733,194.8075,193.8379,194.1829,29831.0
2020-08-25 12:00:00,208.26,209.16,208.15,208.79,33259.0,194.1642,195.0033,194.0617,194.6584,33259.0
2020-08-25 12:30:00,208.73,209.09,208.55,208.82,44638.0,194.6024,194.9381,194.4346,194.6863,44638.0
2020-08-25 13:00:00,208.84,209.33,208.55,209.33,10448.0,194.705,195.1618,194.4346,195.1618,10448.0
2020-08-25 13:30:00,209.23,209.63,209.22,209.3,12155.0,195.0686,195.4415,195.0593,195.1338,12155.0
2020-08-25 14:00:00,209.42,209.54,209.13,209.45,17357.0,195.2457,195.3576,194.9754,195.2737,17357.0
2020-08-25 14:30:00,209.32,210.15,209.31,210.07,28817.0,195.1525,195.9263,195.1432,195.8517,28817.0
2020-08-25 15:00:00,210.07,210.18,209.31,209.93,27376.0,195.8517,195.9543,195.1432,195.7212,27376.0
2020-08-25 15:30:00,209.93,210.08,209.23,209.51,97885.0,195.7212,195.8611,195.0686,195.3296,97885.0
2020-08-26 09:30:00,208.28,208.73,207.4,208.66,54494.0,194.1829,194.6024,193.3624,194.5372,54494.0
2020-08-26 10:00:00,208.64,210.02,208.6,209.11,53653.0,194.5185,195.8051,194.4812,194.9567,53653.0
2020-08-26 10:30:00,209.16,209.52,208.96,209.16,16233.0,195.0033,195.339,194.8169,195.0033,16233.0
2020-08-26 11:00:00,208.97,209.52,208.56,208.61,99849.0,194.8262,195.339,194.4439,194.4906,99849.0
2020-08-26 11:30:00,208.43,208.95,208.05,208.83,14297.0,194.3227,194.8075,193.9685,194.6957,14297.0
2020-08-26 12:00:00,208.91,209.57,208.42,209.17,13930.0,194.7702,195.3856,194.3134,195.0126,13930.0
2020-08-26 12:30:00,209.16,209.42,208.97,209.36,13444.0,195.0033,195.2457,194.8262,195.1898,13444.0
2020-08-26 13:00:00,209.46,209.47,208.96,208.98,11557.0,195.283,195.2923,194.8169,194.8355,11557.0
2020-08-26 13:30:00,208.96,209.42,208.95,209.25,9489.0,194.8169,195.2457,194.8075,195.0872,9489.0
2020-08-26 14:00:00,209.24,210.59,209.23,210.45,14143.0,195.0779,196.3365,195.0686,196.206,14143.0
2020-08-26 14:30:00,210.4,210.55,209.88,210.0,18091.0,196.1594,196.2992,195.6746,195.7865,18091.0
2020-08-26 15:00:00,209.97,210.56,209.92,210.27,19043.0,195.7585,196.3086,195.7119,196.0382,19043.0
2020-08-26 15:30:00,210.25,210.25,209.49,209.76,66458.0,196.0196,196.0196,195.311,195.5627,66458.0
2020-08-27 09:30:00,210.75,211.52,209.21,211.27,24936.0,197.3178,198.0388,195.876,197.8047,24936.0
2020-08-27 10:00:00,211.41,211.69,209.29,209.43,26274.0,197.9358,198.1979,195.9509,196.082,26274.0
2020-08-27 10:30:00,209.29,209.47,208.25,208.84,29483.0,195.9509,196.1194,194.9772,195.5296,29483.0
2020-08-27 11:00:00,208.75,209.09,208.42,208.62,13726.0,195.4453,195.7636,195.1363,195.3236,13726.0
2020-08-27 11:30:00,208.67,209.57,208.3,209.46,12867.0,195.3704,196.213,195.024,196.1101,12867.0
2020-08-27 12:00:00,209.41,209.57,208.74,208.82,19047.0,196.0632,196.213,195.4359,195.5108,19047.0
2020-08-27 12:30:00,208.95,209.0,208.22,208.43,12405.0,195.6326,195.6794,194.9491,195.1457,12405.0
2020-08-27 13:00:00,208.59,209.25,208.16,209.03,16114.0,195.2955,195.9134,194.8929,195.7075,16114.0
2020-08-27 13:30:00,209.33,209.33,208.34,208.76,13438.0,195.9883,195.9883,195.0614,195.4547,13438.0
2020-08-27 14:00:00,208.84,209.22,208.64,209.12,37256.0,195.5296,195.8853,195.3423,195.7917,37256.0
2020-08-27 14:30:00,209.22,209.31,208.57,208.79,34338.0,195.8853,195.9696,195.2768,195.4828,34338.0
2020-08-27 15:00:00,208.87,209.05,208.55,208.67,56057.0,195.5577,195.7262,195.2581,195.3704,56057.0
2020-08-27 15:30:00,208.67,208.81,207.72,207.79,71825.0,195.3704,195.5015,194.481,194.5465,71825.0
2020-08-28 09:30:00,209.11,211.22,208.54,209.62,88043.0,195.7824,197.7579,195.2487,196.2599,88043.0
2020-08-28 10:00:00,209.54,210.04,208.97,208.98,97457.0,196.185,196.6531,195.6513,195.6606,97457.0
2020-08-28 10:30:00,209.28,209.38,208.39,208.46,19358.0,195.9415,196.0352,195.1082,195.1738,19358.0
2020-08-28 11:00:00,208.55,209.4,208.45,209.01,12621.0,195.2581,196.0539,195.1644,195.6887,12621.0
2020-08-28 11:30:00,208.91,209.66,208.77,209.6,20811.0,195.5951,196.2973,195.464,196.2411,20811.0
2020-08-28 12:00:00,209.65,210.32,209.58,210.21,13791.0,196.2879,196.9152,196.2224,196.8123,13791.0
2020-08-28 12:30:00,210.22,210.53,210.09,210.18,12101.0,196.8216,197.1119,196.6999,196.7842,12101.0
2020-08-28 13:00:00,210.22,210.22,209.66,209.69,12926.0,196.8216,196.8216,196.2973,196.3254,12926.0
2020-08-28 13:30:00,209.72,209.93,209.59,209.79,12496.0,196.3535,196.5501,196.2318,196.419,12496.0
2020-08-28 14:00:00,209.79,210.12,209.6,209.77,58638.0,196.419,196.728,196.2411,196.4003,58638.0
2020-08-28 14:30:00,209.77,210.27,209.7,210.17,62432.0,196.4003,196.8684,196.3348,196.7748,62432.0
2020-08-28 15:00:00,210.15,210.29,209.82,210.17,102979.0,196.7561,196.8872,196.4471,196.7748,102979.0
2020-08-28 15:30:00,210.11,210.48,209.84,210.36,93043.0,196.7186,197.065,196.4658,196.9527,93043.0
2020-08-31 09:30:00,209.36,209.96,207.32,207.35,27009.0,196.0164,196.5782,194.1064,194.1345,27009.0
2020-08-31 10:00:00,207.44,208.27,207.28,207.8,25724.0,194.2188,194.9959,194.069,194.5559,25724.0
2020-08-31 10:30:00,207.59,208.26,207.56,207.81,16812.0,194.3592,194.9865,194.3311,194.5652,16812.0
2020-08-31 11:00:00,207.93,208.23,206.37,206.37,27151.0,194.6776,194.9584,193.217,193.217,27151.0
2020-08-31 11:30:00,206.55,207.82,206.4,207.62,58002.0,193.3855,194.5746,193.2451,194.3873,58002.0
2020-08-31 12:00:00,207.52,207.79,207.34,207.54,39450.0,194.2937,194.5465,194.1252,194.3124,39450.0
2020-08-31 12:30:00,207.6,207.65,206.61,206.93,23288.0,194.3686,194.4154,193.4417,193.7413,23288.0
2020-08-31 13:00:00,206.92,207.5,206.92,207.43,18642.0,193.7319,194.275,193.7319,194.2094,18642.0
2020-08-31 13:30:00,207.38,207.45,206.99,207.21,28342.0,194.1626,194.2282,193.7975,194.0035,28342.0
2020-08-31 14:00:00,207.19,207.54,206.98,206.98,23226.0,193.9847,194.3124,193.7881,193.7881,23226.0
2020-08-31 14:30:00,206.96,207.73,206.9,207.42,24480.0,193.7694,194.4903,193.7132,194.2001,24480.0
2020-08-31 15:00:00,207.46,207.57,207.02,207.46,32720.0,194.2375,194.3405,193.8256,194.2375,32720.0
2020-08-31 15:30:00,207.42,207.47,205.95,206.01,171656.0,194.2001,194.2469,192.8238,192.8799,171656.0
2020-09-01 09:30:00,205.0,206.93,203.57,206.82,48490.0,191.9343,193.7413,190.5955,193.6383,48490.0
2020-09-01 10:00:00,206.76,209.4,206.76,209.36,105477.0,193.5821,196.0539,193.5821,196.0164,105477.0
2020-09-01 10:30:00,209.31,209.65,208.22,208.76,60027.0,195.9696,196.2879,194.9491,195.4547,60027.0
2020-09-01 11:00:00,208.75,209.92,208.42,209.63,24993.0,195.4453,196.5407,195.1363,196.2692,24993.0
2020-09-01 11:30:00,209.61,210.2,209.44,209.74,46794.0,196.2505,196.8029,196.0913,196.3722,46794.0
2020-09-01 12:00:00,209.77,210.56,209.5,210.32,45498.0,196.4003,197.1399,196.1475,196.9152,45498.0
2020-09-01 12:30:00,210.37,210.75,210.18,210.41,42705.0,196.9621,197.3178,196.7842,196.9995,42705.0
2020-09-01 13:00:00,210.4,210.62,209.95,210.0,67746.0,196.9901,197.1961,196.5688,196.6156,67746.0
2020-09-01 13:30:00,210.05,210.38,209.89,210.18,28368.0,196.6624,196.9714,196.5126,196.7842,28368.0
2020-09-01 14:00:00,210.2,211.51,210.06,211.45,71665.0,196.8029,198.0294,196.6718,197.9732,71665.0
2020-09-01 14:30:00,211.53,211.88,211.1,211.56,18347.0,198.0481,198.3758,197.6455,198.0762,18347.0
2020-09-01 15:00:00,211.66,211.66,210.72,211.41,44685.0,198.1698,198.1698,197.2897,197.9358,44685.0
2020-09-01 15:30:00,211.33,211.99,211.19,211.77,93795.0,197.8609,198.4788,197.7298,198.2728,93795.0
2020-09-02 09:30:00,212.87,213.55,210.66,212.82,69731.0,199.3027,199.9394,197.2336,199.2559,69731.0
2020-09-02 10:00:00,212.9,213.47,211.99,213.1,44004.0,199.3308,199.8645,198.4788,199.5181,44004.0
2020-09-02 10:30:00,213.11,213.79,212.77,213.02,37447.0,199.5274,200.1641,199.2091,199.4432,37447.0
2020-09-02 11:00:00,213.04,213.64,212.8,213.28,36117.0,199.4619,200.0236,199.2372,199.6866,36117.0
2020-09-02 11:30:00,213.36,213.98,213.17,213.9,23867.0,199.7615,200.342,199.5836,200.2671,23867.0
2020-09-02 12:00:00,213.81,214.07,213.0,213.57,93485.0,200.1828,200.4262,199.4244,199.9581,93485.0
2020-09-02 12:30:00,213.47,213.65,213.0,213.14,22880.0,199.8645,200.033,199.4244,199.5555,22880.0
2020-09-02 13:00:00,213.09,213.15,211.55,211.68,50551.0,199.5087,199.5649,198.0668,198.1886,50551.0
2020-09-02 13:30:00,211.7,212.19,211.58,212.16,48719.0,198.2073,198.6661,198.0949,198.638,48719.0
2020-09-02 14:00:00,212.15,212.74,211.94,212.39,27167.0,198.6286,199.181,198.432,198.8533,27167.0
2020-09-02 14:30:00,212.39,213.1,212.3,213.01,40563.0,198.8533,199.5181,198.769,199.4338,40563.0
2020-09-02 15:00:00,212.92,214.25,212.8,213.86,44535.0,199.3495,200.5948,199.2372,200.2296,44535.0
2020-09-02 15:30:00,213.81,215.21,213.72,214.31,120731.0,200.1828,201.4936,200.0985,200.6509,120731.0
2020-09-03 09:30:00,214.0,214.54,211.32,212.19,39609.0,200.3607,200.8663,197.8515,198.6661,39609.0
2020-09-03 10:00:00,212.16,212.44,208.63,209.1,56252.0,198.638,198.9001,195.333,195.773,56252.0
2020-09-03 10:30:00,209.01,210.18,208.51,209.66,75880.0,195.6887,196.7842,195.2206,196.2973,75880.0
2020-09-03 11:00:00,209.6,209.6,204.74,206.77,57864.0,196.2411,196.2411,191.6909,193.5915,57864.0
2020-09-03 11:30:00,206.58,208.0,206.18,207.29,29545.0,193.4136,194.7431,193.0391,194.0784,29545.0
2020-09-03 12:00:00,207.41,208.49,206.96,207.99,41230.0,194.1907,195.2019,193.7694,194.7337,41230.0
2020-09-03 12:30:00,207.82,208.1,205.62,205.86,15620.0,194.5746,194.8367,192.5148,192.7395,15620.0
2020-09-03 13:00:00,205.8,206.7,205.08,206.42,15036.0,192.6833,193.526,192.0092,193.2638,15036.0
2020-09-03 13:30:00,206.33,206.33,205.3,205.86,14030.0,193.1795,193.1795,192.2152,192.7395,14030.0
2020-09-03 14:00:00,205.55,206.1,204.95,205.44,17366.0,192.4493,192.9642,191.8875,192.3463,17366.0
2020-09-03 14:30:00,205.39,206.28,204.68,204.7,36225.0,192.2995,193.1327,191.6347,191.6534,36225.0
2020-09-03 15:00:00,204.72,205.78,204.61,205.29,31442.0,191.6722,192.6646,191.5692,192.2058,31442.0
2020-09-03 15:30:00,205.23,206.42,204.41,206.3,113990.0,192.1497,193.2638,191.3819,193.1515,113990.0
2020-09-04 09:30:00,209.07,210.1,207.92,208.67,47832.0,195.7449,196.7093,194.6682,195.3704,47832.0
2020-09-04 10:00:00,208.73,210.24,207.64,208.27,30724.0,195.4266,196.8403,194.4061,194.9959,30724.0
2020-09-04 10:30:00,208.07,208.49,205.77,206.84,23248.0,194.8086,195.2019,192.6552,193.657,23248.0
2020-09-04 11:00:00,206.82,206.93,204.95,205.54,36985.0,193.6383,193.7413,191.8875,192.4399,36985.0
2020-09-04 11:30:00,205.59,206.58,204.81,206.12,138922.0,192.4867,193.4136,191.7564,192.9829,138922.0
2020-09-04 12:00:00,206.3,207.82,206.14,207.82,22956.0,193.1515,194.5746,193.0017,194.5746,22956.0
2020-09-04 12:30:00,208.06,210.15,207.97,209.93,21566.0,194.7993,196.7561,194.715,196.5501,21566.0
2020-09-04 13:00:00,209.9,210.04,209.14,209.65,19275.0,196.522,196.6531,195.8104,196.2879,19275.0
2020-09-04 13:30:00,209.39,209.4,207.9,208.88,15570.0,196.0445,196.0539,194.6495,195.567,15570.0
2020-09-04 14:00:00,208.75,209.12,208.12,209.05,20833.0,195.4453,195.7917,194.8555,195.7262,20833.0
2020-09-04 14:30:00,209.18,210.5,208.93,210.42,16758.0,195.8479,197.0838,195.6138,197.0089,16758.0
2020-09-04 15:00:00,210.36,210.57,209.49,209.6,26328.0,196.9527,197.1493,196.1381,196.2411,26328.0
2020-09-04 15:30:00,209.25,209.42,207.23,207.3,265195.0,195.9134,196.0726,194.0222,194.0877,265195.0
2020-09-08 09:30:00,205.23,205.7,202.86,205.45,39598.0,192.1497,192.5897,189.9307,192.3556,39598.0
2020-09-08 10:00:00,205.53,206.87,204.05,206.51,27055.0,192.4305,193.6851,191.0449,193.3481,27055.0
2020-09-08 10:30:00,206.73,207.35,205.14,205.89,28989.0,193.554,194.1345,192.0654,192.7676,28989.0
2020-09-08 11:00:00,205.66,207.03,205.34,205.95,20662.0,192.5522,193.8349,192.2526,192.8238,20662.0
2020-09-08 11:30:00,205.76,205.76,204.46,205.31,30367.0,192.6459,192.6459,191.4287,192.2246,30367.0
2020-09-08 12:00:00,205.24,206.83,205.13,206.46,12445.0,192.159,193.6477,192.056,193.3013,12445.0
2020-09-08 12:30:00,206.53,206.66,205.95,206.64,13468.0,193.3668,193.4885,192.8238,193.4698,13468.0
2020-09-08 13:00:00,206.63,207.03,206.39,206.72,16337.0,193.4604,193.8349,193.2357,193.5447,16337.0
2020-09-08 13:30:00,206.71,206.73,206.24,206.36,17618.0,193.5353,193.554,193.0953,193.2076,17618.0
2020-09-08 14:00:00,206.36,206.42,205.04,205.12,18703.0,193.2076,193.2638,191.9718,192.0467,18703.0
2020-09-08 14:30:00,205.07,205.07,203.07,204.47,21184.0,191.9998,191.9998,190.1273,191.4381,21184.0
2020-09-08 15:00:00,204.34,204.7,203.03,204.7,26090.0,191.3164,191.6534,190.0899,191.6534,26090.0
2020-09-08 15:30:00,204.69,205.01,203.05,203.29,74909.0,191.6441,191.9437,190.1086,190.3333,74909.0
2020-09-09 09:30:00,205.0,207.02,204.8,206.06,28104.0,191.9343,193.8256,191.7471,192.9268,28104.0
2020-09-09 10:00:00,205.93,208.04,205.69,207.2,26305.0,192.805,194.7806,192.5803,193.9941,26305.0
2020-09-09 10:30:00,206.82,207.49,206.06,206.63,8060.0,193.6383,194.2656,192.9268,193.4604,8060.0
2020-09-09 11:00:00,206.68,207.65,206.5,206.92,23666.0,193.5072,194.4154,193.3387,193.7319,23666.0
2020-09-09 11:30:00,206.84,207.63,206.53,206.61,20106.0,193.657,194.3967,193.3668,193.4417,20106.0
2020-09-09 12:00:00,206.59,207.48,206.59,207.23,28959.0,193.423,194.2562,193.423,194.0222,28959.0
2020-09-09 12:30:00,207.41,207.9,207.24,207.37,61553.0,194.1907,194.6495,194.0315,194.1533,61553.0
2020-09-09 13:00:00,207.42,208.42,207.38,208.09,23471.0,194.2001,195.1363,194.1626,194.8274,23471.0
2020-09-09 13:30:00,208.1,208.7,208.05,208.18,30463.0,194.8367,195.3985,194.7899,194.9116,30463.0
2020-09-09 14:00:00,208.21,208.6,207.87,208.14,13875.0,194.9397,195.3049,194.6214,194.8742,13875.0
2020-09-09 14:30:00,208.31,208.8,208.05,208.08,20498.0,195.0333,195.4921,194.7899,194.818,20498.0
2020-09-09 15:00:00,208.05,208.47,207.55,207.88,45183.0,194.7899,195.1832,194.3218,194.6308,45183.0
2020-09-09 15:30:00,207.82,208.09,206.62,207.09,117911.0,194.5746,194.8274,193.4511,193.8911,117911.0
2020-09-10 09:30:00,207.97,209.54,207.32,209.01,17484.0,194.715,196.185,194.1064,195.6887,17484.0
2020-09-10 10:00:00,208.32,209.2,207.49,207.5,42873.0,195.0427,195.8666,194.2656,194.275,42873.0
2020-09-10 10:30:00,207.58,208.15,206.45,206.92,14829.0,194.3499,194.8835,193.2919,193.7319,14829.0
2020-09-10 11:00:00,206.97,207.86,206.63,207.29,23038.0,193.7788,194.612,193.4604,194.0784,23038.0
2020-09-10 11:30:00,207.34,207.43,205.56,205.56,25037.0,194.1252,194.2094,192.4586,192.4586,25037.0
2020-09-10 12:00:00,205.48,205.99,205.12,205.72,61587.0,192.3837,192.8612,192.0467,192.6084,61587.0
2020-09-10 12:30:00,205.92,206.08,205.06,205.7,12043.0,192.7957,192.9455,191.9905,192.5897,12043.0
2020-09-10 13:00:00,205.7,206.6,205.66,206.07,10485.0,192.5897,193.4323,192.5522,192.9361,10485.0
2020-09-10 13:30:00,205.89,206.37,205.68,205.79,69962.0,192.7676,193.217,192.571,192.674,69962.0
2020-09-10 14:00:00,205.69,206.44,204.42,204.43,10374.0,192.5803,193.2825,191.3913,191.4006,10374.0
2020-09-10 14:30:00,204.09,205.43,203.91,205.24,11406.0,191.0823,192.3369,190.9138,192.159,11406.0
2020-09-10 15:00:00,205.28,205.28,203.52,204.18,26857.0,192.1965,192.1965,190.5486,191.1666,26857.0
2020-09-10 15:30:00,204.2,205.32,203.9,204.43,59001.0,191.1853,192.2339,190.9044,191.4006,59001.0
2020-09-11 09:30:00,205.64,208.19,205.11,206.31,58824.0,192.5335,194.921,192.0373,193.1608,58824.0
2020-09-11 10:00:00,205.89,208.72,205.83,207.9,23172.0,192.7676,195.4172,192.7114,194.6495,23172.0
2020-09-11 10:30:00,207.99,208.73,207.6,208.22,28748.0,194.7337,195.4266,194.3686,194.9491,28748.0
2020-09-11 11:00:00,208.24,209.28,208.13,208.65,55610.0,194.9678,195.9415,194.8648,195.3517,55610.0
2020-09-11 11:30:00,208.44,209.28,208.25,209.13,13989.0,195.1551,195.9415,194.9772,195.8011,13989.0
2020-09-11 12:00:00,208.85,209.96,208.72,209.59,38616.0,195.5389,196.5782,195.4172,196.2318,38616.0
2020-09-11 12:30:00,209.45,209.55,208.28,208.28,27342.0,196.1007,196.1943,195.0053,195.0053,27342.0
2020-09-11 13:00:00,208.42,208.69,207.66,207.81,14919.0,195.1363,195.3891,194.4248,194.5652,14919.0
2020-09-11 13:30:00,207.75,208.52,207.28,207.8,17690.0,194.509,195.23,194.069,194.5559,17690.0
2020-09-11 14:00:00,207.94,208.4,207.44,208.15,15182.0,194.6869,195.1176,194.2188,194.8835,15182.0
2020-09-11 14:30:00,208.05,209.39,208.04,209.29,18560.0,194.7899,196.0445,194.7806,195.9509,18560.0
2020-09-11 15:00:00,209.29,209.73,208.4,209.67,40717.0,195.9509,196.3628,195.1176,196.3067,40717.0
2020-09-11 15:30:00,209.72,209.73,208.68,209.13,131752.0,196.3535,196.3628,195.3798,195.8011,131752.0
2020-09-14 09:30:00,211.16,212.1,209.56,211.29,26970.0,197.7017,198.5818,196.2037,197.8234,26970.0
2020-09-14 10:00:00,211.4,211.83,210.48,211.13,25825.0,197.9264,198.329,197.065,197.6736,25825.0
2020-09-14 10:30:00,211.24,211.27,209.54,209.54,18342.0,197.7766,197.8047,196.185,196.185,18342.0
2020-09-14 11:00:00,209.66,210.49,209.42,209.79,39395.0,196.2973,197.0744,196.0726,196.419,39395.0
2020-09-14 11:30:00,209.65,210.32,209.58,209.91,44698.0,196.2879,196.9152,196.2224,196.5314,44698.0
2020-09-14 12:00:00,209.92,210.71,209.86,210.71,16499.0,196.5407,197.2804,196.4846,197.2804,16499.0
2020-09-14 12:30:00,210.82,211.6,210.82,211.6,16149.0,197.3834,198.1137,197.3834,198.1137,16149.0
2020-09-14 13:00:00,211.69,212.11,211.48,211.77,12591.0,198.1979,198.5912,198.0013,198.2728,12591.0
2020-09-14 13:30:00,211.81,211.82,210.83,211.15,10056.0,198.3103,198.3196,197.3927,197.6923,10056.0
2020-09-14 14:00:00,211.22,211.86,211.1,211.65,11638.0,197.7579,198.3571,197.6455,198.1605,11638.0
2020-09-14 14:30:00,211.57,211.84,210.67,211.24,16806.0,198.0856,198.3384,197.2429,197.7766,16806.0
2020-09-14 15:00:00,211.14,211.27,210.42,210.85,15333.0,197.683,197.8047,197.0089,197.4115,15333.0
2020-09-14 15:30:00,210.92,212.44,210.75,211.44,139946.0,197.477,198.9001,197.3178,197.9639,139946.0
2020-09-15 09:30:00,212.31,214.25,210.71,210.72,19689.0,198.7784,200.5948,197.2804,197.2897,19689.0
2020-09-15 10:00:00,210.66,211.7,210.43,211.43,13754.0,197.2336,198.2073,197.0182,197.9545,13754.0
2020-09-15 10:30:00,211.31,211.98,210.91,211.51,16966.0,197.8421,198.4694,197.4676,198.0294,16966.0
2020-09-15 11:00:00,211.41,211.58,211.05,211.34,8520.0,197.9358,198.0949,197.5987,197.8702,8520.0
2020-09-15 11:30:00,211.33,211.34,210.47,210.65,8616.0,197.8609,197.8702,197.0557,197.2242,8616.0
2020-09-15 12:00:00,210.64,210.99,210.14,210.81,20033.0,197.2148,197.5425,196.7467,197.374,20033.0
2020-09-15 12:30:00,210.76,210.86,210.45,210.7,15410.0,197.3272,197.4208,197.037,197.271,15410.0
2020-09-15 13:00:00,210.68,210.8,210.44,210.59,17194.0,197.2523,197.3646,197.0276,197.168,17194.0
2020-09-15 13:30:00,210.58,210.95,210.22,210.3,15747.0,197.1587,197.5051,196.8216,196.8965,15747.0
2020-09-15 14:00:00,210.35,210.91,210.34,210.79,10245.0,196.9433,197.4676,196.934,197.3553,10245.0
2020-09-15 14:30:00,210.86,211.43,210.58,211.43,12050.0,197.4208,197.9545,197.1587,197.9545,12050.0
2020-09-15 15:00:00,211.35,211.36,210.72,210.89,23685.0,197.8796,197.889,197.2897,197.4489,23685.0
2020-09-15 15:30:00,210.83,210.83,209.77,210.0,94357.0,197.3927,197.3927,196.4003,196.6156,94357.0
2020-09-16 09:30:00,212.23,213.24,211.1,212.08,32943.0,198.7035,199.6491,197.6455,198.5631,32943.0
2020-09-16 10:00:00,212.19,213.54,212.05,213.31,18046.0,198.6661,199.93,198.535,199.7147,18046.0
2020-09-16 10:30:00,213.19,214.24,212.85,214.24,27670.0,199.6023,200.5854,199.284,200.5854,27670.0
2020-09-16 11:00:00,214.23,216.52,214.19,216.12,65830.0,200.576,202.7201,200.5386,202.3456,65830.0
2020-09-16 11:30:00,216.15,216.15,215.56,215.61,17184.0,202.3737,202.3737,201.8213,201.8681,17184.0
2020-09-16 12:00:00,215.49,215.56,214.92,215.07,16114.0,201.7557,201.8213,201.2221,201.3625,16114.0
2020-09-16 12:30:00,215.04,215.61,214.96,215.34,24015.0,201.3344,201.8681,201.2595,201.6153,24015.0
2020-09-16 13:00:00,215.33,215.82,215.27,215.64,13270.0,201.6059,202.0647,201.5498,201.8962,13270.0
2020-09-16 13:30:00,215.67,215.7,214.99,215.33,22099.0,201.9243,201.9523,201.2876,201.6059,22099.0
2020-09-16 14:00:00,215.23,216.9,215.22,216.77,36552.0,201.5123,203.0759,201.5029,202.9541,36552.0
2020-09-16 14:30:00,216.81,217.59,216.16,216.6,28631.0,202.9916,203.7219,202.383,202.795,28631.0
2020-09-16 15:00:00,216.53,216.71,214.2,214.91,41296.0,202.7294,202.898,200.5479,201.2127,41296.0
2020-09-16 15:30:00,214.88,215.36,213.99,214.33,82063.0,201.1846,201.634,200.3513,200.6697,82063.0
2020-09-17 09:30:00,211.71,212.04,208.46,212.04,27974.0,198.2166,198.5256,195.1738,198.5256,27974.0
2020-09-17 10:00:00,212.0,214.06,211.66,213.77,23029.0,198.4882,200.4169,198.1698,200.1454,23029.0
2020-09-17 10:30:00,213.92,215.27,213.38,214.93,30799.0,200.2858,201.5498,199.7802,201.2314,30799.0
2020-09-17 11:00:00,214.83,215.89,214.83,215.24,30785.0,201.1378,202.1302,201.1378,201.5217,30785.0
2020-09-17 11:30:00,215.15,215.25,214.8,214.81,23031.0,201.4374,201.531,201.1097,201.1191,23031.0
2020-09-17 12:00:00,214.75,215.11,213.64,214.14,25409.0,201.0629,201.3999,200.0236,200.4918,25409.0
2020-09-17 12:30:00,214.13,214.66,213.86,214.66,17230.0,200.4824,200.9786,200.2296,200.9786,17230.0
2020-09-17 13:00:00,214.54,214.79,213.89,214.14,17947.0,200.8663,201.1003,200.2577,200.4918,17947.0
2020-09-17 13:30:00,214.04,214.36,213.67,214.11,21417.0,200.3981,200.6978,200.0517,200.4637,21417.0
2020-09-17 14:00:00,214.17,215.08,214.1,214.22,23649.0,200.5199,201.3719,200.4543,200.5667,23649.0
2020-09-17 14:30:00,213.99,214.23,213.11,213.86,20122.0,200.3513,200.576,199.5274,200.2296,20122.0
2020-09-17 15:00:00,213.87,214.28,212.96,213.56,25076.0,200.239,200.6228,199.387,199.9487,25076.0
2020-09-17 15:30:00,213.41,215.24,213.41,214.07,92593.0,199.8083,201.5217,199.8083,200.4262,92593.0
2020-09-18 09:30:00,213.6,215.45,212.58,212.83,106288.0,199.9862,201.7183,199.0312,199.2653,106288.0
2020-09-18 10:00:00,213.17,214.71,212.71,214.71,16145.0,199.5836,201.0254,199.1529,201.0254,16145.0
2020-09-18 10:30:00,214.71,214.71,213.28,213.58,12186.0,201.0254,201.0254,199.6866,199.9675,12186.0
2020-09-18 11:00:00,213.62,214.08,212.86,213.22,21134.0,200.0049,200.4356,199.2934,199.6304,21134.0
2020-09-18 11:30:00,213.31,213.37,212.63,212.78,16796.0,199.7147,199.7708,199.078,199.2185,16796.0
2020-09-18 12:00:00,212.76,212.85,211.48,211.74,10852.0,199.1997,199.284,198.0013,198.2447,10852.0
2020-09-18 12:30:00,211.81,211.91,211.11,211.36,10203.0,198.3103,198.4039,197.6549,197.889,10203.0
2020-09-18 13:00:00,211.42,211.62,210.37,210.37,15760.0,197.9451,198.1324,196.9621,196.9621,15760.0
2020-09-18 13:30:00,210.21,210.36,209.38,210.25,30227.0,196.8123,196.9527,196.0352,196.8497,30227.0
2020-09-18 14:00:00,210.05,210.24,209.53,209.98,33207.0,196.6624,196.8403,196.1756,196.5969,33207.0
2020-09-18 14:30:00,209.97,209.97,209.35,209.7,35896.0,196.5875,196.5875,196.0071,196.3348,35896.0
2020-09-18 15:00:00,209.7,209.79,209.37,209.77,71509.0,196.3348,196.419,196.0258,196.4003,71509.0
2020-09-18 15:30:00,209.76,209.87,207.79,208.3,128792.0,196.3909,196.4939,194.5465,195.024,128792.0
2020-09-21 09:30:00,202.85,204.4,200.59,200.87,47713.0,189.9213,191.3726,187.8054,188.0675,47713.0
2020-09-21 10:00:00,200.69,200.89,197.96,198.93,50390.0,187.899,188.0863,185.343,186.2512,50390.0
2020-09-21 10:30:00,198.89,199.39,196.56,199.16,71831.0,186.2137,186.6819,184.0322,186.4665,71831.0
2020-09-21 11:00:00,198.93,199.96,197.2,197.73,46678.0,186.2512,187.2155,184.6314,185.1277,46678.0
2020-09-21 11:30:00,197.59,198.14,197.28,197.47,51804.0,184.9966,185.5115,184.7063,184.8842,51804.0
2020-09-21 12:00:00,197.54,198.1,197.18,197.33,49541.0,184.9498,185.4741,184.6127,184.7532,49541.0
2020-09-21 12:30:00,197.21,197.23,194.77,194.97,56523.0,184.6408,184.6595,182.3563,182.5436,56523.0
2020-09-21 13:00:00,194.98,197.01,194.42,196.95,50862.0,182.5529,184.4536,182.0286,184.3974,50862.0
2020-09-21 13:30:00,196.92,197.19,196.25,196.46,32646.0,184.3693,184.6221,183.742,183.9386,32646.0
2020-09-21 14:00:00,196.48,197.76,196.38,197.44,46735.0,183.9573,185.1558,183.8637,184.8561,46735.0
2020-09-21 14:30:00,197.15,197.59,196.48,197.36,22208.0,184.5846,184.9966,183.9573,184.7812,22208.0
2020-09-21 15:00:00,197.4,198.09,197.24,197.87,29206.0,184.8187,185.4647,184.6689,185.2587,29206.0
2020-09-21 15:30:00,197.89,199.06,197.68,199.0,172068.0,185.2775,186.3729,185.0809,186.3167,172068.0
2020-09-22 09:30:00,198.51,201.09,198.21,198.22,18659.0,185.858,188.2735,185.5771,185.5864,18659.0
2020-09-22 10:00:00,198.12,199.79,197.87,199.23,28605.0,185.4928,187.0564,185.2587,186.5321,28605.0
2020-09-22 10:30:00,199.14,199.41,197.82,197.82,20482.0,186.4478,186.7006,185.2119,185.2119,20482.0
2020-09-22 11:00:00,197.94,198.76,197.46,198.27,29335.0,185.3243,186.092,184.8749,185.6332,29335.0
2020-09-22 11:30:00,198.27,198.8,197.35,198.71,24726.0,185.6332,186.1295,184.7719,186.0452,24726.0
2020-09-22 12:00:00,198.66,198.99,198.49,198.6,20915.0,185.9984,186.3074,185.8392,185.9422,20915.0
2020-09-22 12:30:00,198.67,198.67,197.67,197.76,11135.0,186.0078,186.0078,185.0715,185.1558,11135.0
2020-09-22 13:00:00,197.7,198.3,197.48,198.23,14162.0,185.0996,185.6613,184.8936,185.5958,14162.0
2020-09-22 13:30:00,198.29,198.69,198.26,198.6,21551.0,185.652,186.0265,185.6239,185.9422,21551.0
2020-09-22 14:00:00,198.64,199.13,198.42,198.62,19297.0,185.9797,186.4384,185.7737,185.9609,19297.0
2020-09-22 14:30:00,198.8,199.97,198.8,199.86,16275.0,186.1295,187.2249,186.1295,187.1219,16275.0
2020-09-22 15:00:00,199.84,200.56,199.58,200.4,17772.0,187.1032,187.7773,186.8598,187.6275,17772.0
2020-09-22 15:30:00,200.43,201.0,200.26,200.61,85568.0,187.6556,188.1893,187.4964,187.8241,85568.0
2020-09-23 09:30:00,200.0,204.01,200.0,202.44,59516.0,187.253,191.0074,187.253,189.5375,59516.0
2020-09-23 10:00:00,202.46,202.57,201.61,202.41,5183.0,189.5562,189.6592,188.7604,189.5094,5183.0
2020-09-23 10:30:00,202.46,202.46,201.06,201.64,5124.0,189.5562,189.5562,188.2454,188.7885,5124.0
2020-09-23 11:00:00,201.81,202.52,201.24,201.44,9117.0,188.9476,189.6124,188.414,188.6012,9117.0
2020-09-23 11:30:00,201.41,201.69,199.82,200.27,12192.0,188.5731,188.8353,187.0845,187.5058,12192.0
2020-09-23 12:00:00,200.01,200.41,199.74,200.2,18851.0,187.2623,187.6369,187.0096,187.4402,18851.0
2020-09-23 12:30:00,200.17,200.25,199.4,200.21,21774.0,187.4122,187.4871,186.6912,187.4496,21774.0
2020-09-23 13:00:00,200.14,200.25,199.95,200.02,41607.0,187.3841,187.4871,187.2062,187.2717,41607.0
2020-09-23 13:30:00,200.07,200.23,199.46,199.85,15658.0,187.3185,187.4683,186.7474,187.1125,15658.0
2020-09-23 14:00:00,199.49,199.49,197.28,197.33,30532.0,186.7755,186.7755,184.7063,184.7532,30532.0
2020-09-23 14:30:00,197.37,197.42,195.42,195.55,44339.0,184.7906,184.8374,182.9649,183.0866,44339.0
2020-09-23 15:00:00,195.71,196.41,195.25,196.35,38812.0,183.2364,183.8918,182.8057,183.8356,38812.0
2020-09-23 15:30:00,196.29,196.53,195.12,195.57,125428.0,183.7794,184.0041,182.684,183.1053,125428.0
2020-09-24 09:30:00,195.47,195.47,192.25,194.15,29256.0,183.0117,183.0117,179.9969,181.7758,29256.0
2020-09-24 10:00:00,194.41,196.33,194.41,194.64,31609.0,182.0193,183.8169,182.0193,182.2346,31609.0
2020-09-24 10:30:00,194.37,194.55,193.24,194.12,37055.0,181.9818,182.1503,180.9238,181.7477,37055.0
2020-09-24 11:00:00,193.94,194.21,193.16,193.71,15354.0,181.5792,181.832,180.8489,181.3639,15354.0
2020-09-24 11:30:00,193.82,195.68,193.76,195.68,14697.0,181.4669,183.2083,181.4107,183.2083,14697.0
2020-09-24 12:00:00,195.88,196.71,195.78,196.13,15913.0,183.3956,184.1727,183.3019,183.6296,15913.0
2020-09-24 12:30:00,196.1,196.24,195.03,196.19,18506.0,183.6016,183.7326,182.5997,183.6858,18506.0
2020-09-24 13:00:00,196.24,197.57,196.2,197.28,36605.0,183.7326,184.9779,183.6952,184.7063,36605.0
2020-09-24 13:30:00,197.3,198.97,197.3,197.99,32826.0,184.7251,186.2886,184.7251,185.3711,32826.0
2020-09-24 14:00:00,198.05,198.41,196.89,196.9,17749.0,185.4273,185.7643,184.3412,184.3506,17749.0
2020-09-24 14:30:00,196.98,197.55,195.7,195.76,16210.0,184.4255,184.9591,183.227,183.2832,16210.0
2020-09-24 15:00:00,195.64,196.18,194.8,194.84,20788.0,183.1709,183.6765,182.3844,182.4219,20788.0
2020-09-24 15:30:00,194.94,196.22,194.69,195.92,73311.0,182.5155,183.7139,182.2814,183.433,73311.0
2020-09-25 09:30:00,194.03,196.9,193.4,196.02,21663.0,181.6635,184.3506,181.0736,183.5267,21663.0
2020-09-25 10:00:00,195.84,196.46,194.7,196.23,5857.0,183.3581,183.9386,182.2908,183.7233,5857.0
2020-09-25 10:30:00,196.2,197.36,195.33,196.84,8314.0,183.6952,184.7812,182.8806,184.2944,8314.0
2020-09-25 11:00:00,196.89,197.77,196.25,197.64,19502.0,184.3412,185.1651,183.742,185.0434,19502.0
2020-09-25 11:30:00,197.76,198.97,196.97,197.18,48574.0,185.1558,186.2886,184.4161,184.6127,48574.0
2020-09-25 12:00:00,197.29,198.12,197.29,197.65,9349.0,184.7157,185.4928,184.7157,185.0528,9349.0
2020-09-25 12:30:00,197.71,199.03,197.64,198.84,8305.0,185.1089,186.3448,185.0434,186.1669,8305.0
2020-09-25 13:00:00,198.77,199.43,198.51,198.92,23756.0,186.1014,186.7193,185.858,186.2418,23756.0
2020-09-25 13:30:00,199.19,200.11,199.06,199.62,31410.0,186.4946,187.356,186.3729,186.8972,31410.0
2020-09-25 14:00:00,199.63,200.73,199.5,200.25,24546.0,186.9066,187.9365,186.7849,187.4871,24546.0
2020-09-25 14:30:00,199.98,200.18,199.55,200.06,14484.0,187.2343,187.4215,186.8317,187.3092,14484.0
2020-09-25 15:00:00,200.13,201.36,200.09,200.95,33355.0,187.3747,188.5263,187.3373,188.1424,33355.0
2020-09-25 15:30:00,200.91,200.91,199.2,200.01,79968.0,188.105,188.105,186.504,187.2623,79968.0
2020-09-28 09:30:00,203.14,204.48,202.45,203.28,29439.0,190.1929,191.4475,189.5468,190.3239,29439.0
2020-09-28 10:00:00,203.52,205.8,203.35,205.46,17433.0,190.5486,192.6833,190.3895,192.365,17433.0
2020-09-28 10:30:00,205.02,205.97,205.01,205.55,9913.0,191.953,192.8425,191.9437,192.4493,9913.0
2020-09-28 11:00:00,205.83,206.5,205.6,206.23,16545.0,192.7114,193.3387,192.4961,193.0859,16545.0
2020-09-28 11:30:00,206.07,206.58,206.07,206.34,11433.0,192.9361,193.4136,192.9361,193.1889,11433.0
2020-09-28 12:00:00,206.29,206.71,206.15,206.28,11239.0,193.1421,193.5353,193.011,193.1327,11239.0
2020-09-28 12:30:00,206.39,206.39,205.6,205.64,11447.0,193.2357,193.2357,192.4961,192.5335,11447.0
2020-09-28 13:00:00,205.46,205.48,204.41,204.41,12978.0,192.365,192.3837,191.3819,191.3819,12978.0
2020-09-28 13:30:00,204.41,204.55,203.34,204.04,37464.0,191.3819,191.513,190.3801,191.0355,37464.0
2020-09-28 14:00:00,204.14,204.85,203.91,204.56,15467.0,191.1291,191.7939,190.9138,191.5224,15467.0
2020-09-28 14:30:00,204.52,204.58,203.76,203.77,34110.0,191.4849,191.5411,190.7733,190.7827,34110.0
2020-09-28 15:00:00,203.66,204.02,203.41,203.85,26763.0,190.6797,191.0168,190.4456,190.8576,26763.0
2020-09-28 15:30:00,203.75,203.77,202.58,203.03,71325.0,190.764,190.7827,189.6685,190.0899,71325.0
2020-09-29 09:30:00,203.13,204.43,202.53,203.7,16131.0,190.1835,191.4006,189.6217,190.7172,16131.0
2020-09-29 10:00:00,203.7,204.64,203.42,204.42,16157.0,190.7172,191.5973,190.455,191.3913,16157.0
2020-09-29 10:30:00,204.41,204.47,202.21,202.34,12207.0,191.3819,191.4381,189.3221,189.4438,12207.0
2020-09-29 11:00:00,202.3,202.41,201.27,202.32,10304.0,189.4064,189.5094,188.442,189.4251,10304.0
2020-09-29 11:30:00,202.33,202.71,200.8,200.84,8966.0,189.4345,189.7903,188.002,188.0394,8966.0
2020-09-29 12:00:00,200.89,201.39,200.43,201.32,9576.0,188.0863,188.5544,187.6556,188.4889,9576.0
2020-09-29 12:30:00,201.15,201.44,200.87,201.39,7149.0,188.3297,188.6012,188.0675,188.5544,7149.0
2020-09-29 13:00:00,201.45,201.52,200.64,201.02,19215.0,188.6106,188.6761,187.8522,188.208,19215.0
2020-09-29 13:30:00,201.02,202.1,200.96,201.93,8998.0,188.208,189.2191,188.1518,189.06,8998.0
2020-09-29 14:00:00,202.14,202.61,201.75,202.61,8790.0,189.2566,189.6966,188.8914,189.6966,8790.0
2020-09-29 14:30:00,202.65,202.72,201.71,201.81,14858.0,189.7341,189.7996,188.854,188.9476,14858.0
2020-09-29 15:00:00,201.87,202.52,201.59,202.34,19492.0,189.0038,189.6124,188.7416,189.4438,19492.0
2020-09-29 15:30:00,202.29,202.99,202.18,202.18,67221.0,189.397,190.0524,189.294,189.294,67221.0
2020-09-30 09:30:00,203.41,205.25,202.55,204.7,12449.0,190.4456,192.1684,189.6405,191.6534,12449.0
2020-09-30 10:00:00,204.43,206.77,204.42,205.88,9228.0,191.4006,193.5915,191.3913,192.7582,9228.0
2020-09-30 10:30:00,205.86,206.49,205.36,205.37,41359.0,192.7395,193.3293,192.2714,192.2807,41359.0
2020-09-30 11:00:00,205.37,205.93,204.71,205.13,33445.0,192.2807,192.805,191.6628,192.056,33445.0
2020-09-30 11:30:00,204.97,205.33,204.6,204.61,30397.0,191.9062,192.2433,191.5598,191.5692,30397.0
2020-09-30 12:00:00,204.59,205.76,204.59,205.74,27535.0,191.5504,192.6459,191.5504,192.6271,27535.0
2020-09-30 12:30:00,205.77,205.77,204.26,204.29,19645.0,192.6552,192.6552,191.2415,191.2696,19645.0
2020-09-30 13:00:00,204.31,204.51,203.76,204.25,20234.0,191.2883,191.4755,190.7733,191.2321,20234.0
2020-09-30 13:30:00,204.33,204.64,203.86,203.95,15661.0,191.307,191.5973,190.867,190.9512,15661.0
2020-09-30 14:00:00,203.88,205.06,203.46,203.53,24894.0,190.8857,191.9905,190.4925,190.558,24894.0
2020-09-30 14:30:00,203.58,203.58,201.5,203.02,10148.0,190.6048,190.6048,188.6574,190.0805,10148.0
2020-09-30 15:00:00,202.9,202.97,199.89,201.01,26026.0,189.9682,190.0337,187.15,188.1986,26026.0
2020-09-30 15:30:00,201.0,203.4,200.58,202.33,130404.0,188.1893,190.4363,187.796,189.4345,130404.0
2020-10-01 09:30:00,203.43,205.1,201.91,201.91,50785.0,190.4644,192.0279,189.0413,189.0413,50785.0
2020-10-01 10:00:00,201.93,202.02,200.08,200.64,37221.0,189.06,189.1442,187.3279,187.8522,37221.0
2020-10-01 10:30:00,200.62,202.37,200.37,200.95,41403.0,187.8335,189.4719,187.5994,188.1424,41403.0
2020-10-01 11:00:00,201.24,202.08,200.39,201.72,20178.0,188.414,189.2004,187.6181,188.8634,20178.0
2020-10-01 11:30:00,201.81,201.86,200.79,201.8,18378.0,188.9476,188.9944,187.9926,188.9383,18378.0
2020-10-01 12:00:00,201.72,201.91,201.21,201.91,25174.0,188.8634,189.0413,188.3859,189.0413,25174.0
2020-10-01 12:30:00,202.03,202.19,201.57,201.58,16340.0,189.1536,189.3034,188.7229,188.7323,16340.0
2020-10-01 13:00:00,201.53,201.74,200.76,201.23,21285.0,188.6855,188.8821,187.9645,188.4046,21285.0
2020-10-01 13:30:00,201.22,201.31,200.05,200.27,24270.0,188.3952,188.4795,187.2998,187.5058,24270.0
2020-10-01 14:00:00,200.29,200.67,198.81,200.12,50113.0,187.5245,187.8803,186.1388,187.3653,50113.0
2020-10-01 14:30:00,200.19,201.11,200.15,200.94,22789.0,187.4309,188.2922,187.3934,188.1331,22789.0
2020-10-01 15:00:00,200.92,201.28,199.93,199.93,33488.0,188.1143,188.4514,187.1874,187.1874,33488.0
2020-10-01 15:30:00,199.93,200.88,199.85,200.65,88305.0,187.1874,188.0769,187.1125,187.8616,88305.0
2020-10-02 09:30:00,198.13,200.98,196.98,200.51,45251.0,185.5022,188.1705,184.4255,187.7305,45251.0
2020-10-02 10:00:00,200.45,204.2,200.32,203.83,52186.0,187.6743,191.1853,187.5526,190.8389,52186.0
2020-10-02 10:30:00,203.81,204.67,203.29,203.72,30155.0,190.8202,191.6253,190.3333,190.7359,30155.0
2020-10-02 11:00:00,203.65,206.67,203.6,206.51,25825.0,190.6704,193.4979,190.6235,193.3481,25825.0
2020-10-02 11:30:00,206.62,206.77,205.92,206.36,43748.0,193.4511,193.5915,192.7957,193.2076,43748.0
2020-10-02 12:00:00,206.35,210.76,206.25,209.7,54015.0,193.1983,197.3272,193.1046,196.3348,54015.0
2020-10-02 12:30:00,209.75,210.87,209.43,210.68,50801.0,196.3816,197.4302,196.082,197.2523,50801.0
2020-10-02 13:00:00,210.85,210.98,209.79,210.51,30512.0,197.4115,197.5332,196.419,197.0931,30512.0
2020-10-02 13:30:00,210.36,210.36,208.05,208.12,19719.0,196.9527,196.9527,194.7899,194.8555,19719.0
2020-10-02 14:00:00,208.24,210.02,208.24,209.61,21141.0,194.9678,196.6344,194.9678,196.2505,21141.0
2020-10-02 14:30:00,209.75,210.26,209.04,209.43,25030.0,196.3816,196.8591,195.7168,196.082,25030.0
2020-10-02 15:00:00,209.31,209.31,208.23,209.07,28232.0,195.9696,195.9696,194.9584,195.7449,28232.0
2020-10-02 15:30:00,209.03,209.6,207.04,207.3,141209.0,195.7075,196.2411,193.8443,194.0877,141209.0
2020-10-05 09:30:00,210.83,212.84,210.13,212.18,65000.0,197.3927,199.2746,196.7373,198.6567,65000.0
2020-10-05 10:00:00,212.36,213.99,212.23,212.82,34053.0,198.8252,200.3513,198.7035,199.2559,34053.0
2020-10-05 10:30:00,212.9,213.85,212.72,213.6,23344.0,199.3308,200.2203,199.1623,199.9862,23344.0
2020-10-05 11:00:00,213.7,214.04,212.99,213.01,23361.0,200.0798,200.3981,199.4151,199.4338,23361.0
2020-10-05 11:30:00,212.87,213.04,211.96,212.61,14166.0,199.3027,199.4619,198.4507,199.0593,14166.0
2020-10-05 12:00:00,212.59,212.83,211.61,211.73,7167.0,199.0406,199.2653,198.123,198.2354,7167.0
2020-10-05 12:30:00,211.84,212.65,211.84,212.56,10207.0,198.3384,199.0967,198.3384,199.0125,10207.0
2020-10-05 13:00:00,212.64,212.78,212.14,212.46,9498.0,199.0874,199.2185,198.6192,198.9188,9498.0
2020-10-05 13:30:00,212.59,212.87,212.18,212.18,12850.0,199.0406,199.3027,198.6567,198.6567,12850.0
2020-10-05 14:00:00,212.06,212.31,211.7,211.91,9640.0,198.5443,198.7784,198.2073,198.4039,9640.0
2020-10-05 14:30:00,211.99,213.08,211.98,213.0,15521.0,198.4788,199.4993,198.4694,199.4244,15521.0
2020-10-05 15:00:00,213.08,213.25,212.56,212.72,14691.0,199.4993,199.6585,199.0125,199.1623,14691.0
2020-10-05 15:30:00,212.75,213.48,211.94,213.15,132821.0,199.1904,199.8738,198.432,199.5649,132821.0
2020-10-06 09:30:00,213.38,213.9,211.4,212.23,23914.0,199.7802,200.2671,197.9264,198.7035,23914.0
2020-10-06 10:00:00,212.21,213.66,212.19,213.46,14667.0,198.6848,200.0424,198.6661,199.8551,14667.0
2020-10-06 10:30:00,213.51,213.64,212.26,213.64,18787.0,199.9019,200.0236,198.7316,200.0236,18787.0
2020-10-06 11:00:00,213.55,213.9,213.34,213.89,12760.0,199.9394,200.2671,199.7428,200.2577,12760.0
2020-10-06 11:30:00,213.85,214.6,213.72,214.34,16917.0,200.2203,200.9225,200.0985,200.679,16917.0
2020-10-06 12:00:00,214.28,214.7,214.05,214.05,8316.0,200.6228,201.0161,200.4075,200.4075,8316.0
2020-10-06 12:30:00,214.07,215.19,213.94,214.86,10740.0,200.4262,201.4749,200.3045,201.1659,10740.0
2020-10-06 13:00:00,215.15,215.7,214.97,215.7,12113.0,201.4374,201.9523,201.2689,201.9523,12113.0
2020-10-06 13:30:00,215.66,216.93,215.66,216.63,30592.0,201.9149,203.104,201.9149,202.8231,30592.0
2020-10-06 14:00:00,216.56,217.0,215.98,216.19,14927.0,202.7575,203.1695,202.2145,202.4111,14927.0
2020-10-06 14:30:00,216.33,217.0,212.0,212.76,27689.0,202.5422,203.1695,198.4882,199.1997,27689.0
2020-10-06 15:00:00,212.67,212.67,210.29,211.08,27491.0,199.1155,199.1155,196.8872,197.6268,27491.0
2020-10-06 15:30:00,210.92,211.92,209.43,210.01,60914.0,197.477,198.4133,196.082,196.625,60914.0
2020-10-07 09:30:00,212.98,216.45,212.8,215.81,24982.0,199.4057,202.6545,199.2372,202.0553,24982.0
2020-10-07 10:00:00,215.74,217.11,215.42,217.02,20728.0,201.9898,203.2725,201.6902,203.1882,20728.0
2020-10-07 10:30:00,216.91,217.35,216.01,216.55,16300.0,203.0852,203.4972,202.2426,202.7482,16300.0
2020-10-07 11:00:00,216.57,216.92,215.6,215.93,24492.0,202.7669,203.0946,201.8587,202.1677,24492.0
2020-10-07 11:30:00,215.96,216.25,215.06,215.06,20821.0,202.1958,202.4673,201.3531,201.3531,20821.0
2020-10-07 12:00:00,215.09,215.49,214.86,214.87,28405.0,201.3812,201.7557,201.1659,201.1752,28405.0
2020-10-07 12:30:00,214.98,215.28,214.04,214.15,11387.0,201.2782,201.5591,200.3981,200.5011,11387.0
2020-10-07 13:00:00,214.44,214.73,214.26,214.56,12807.0,200.7727,201.0442,200.6041,200.885,12807.0
2020-10-07 13:30:00,214.66,215.76,214.66,215.53,12856.0,200.9786,202.0085,200.9786,201.7932,12856.0
2020-10-07 14:00:00,215.58,216.8,215.55,216.7,15605.0,201.84,202.9822,201.8119,202.8886,15605.0
2020-10-07 14:30:00,216.75,216.87,216.46,216.46,13672.0,202.9354,203.0478,202.6639,202.6639,13672.0
2020-10-07 15:00:00,216.46,217.17,216.46,217.06,17396.0,202.6639,203.3287,202.6639,203.2257,17396.0
2020-10-07 15:30:00,217.16,217.84,216.84,217.54,93959.0,203.3193,203.956,203.0197,203.6751,93959.0
2020-10-08 09:30:00,218.69,218.69,216.11,217.54,16935.0,204.7518,204.7518,202.3362,203.6751,16935.0
2020-10-08 10:00:00,217.56,217.82,217.04,217.4,16784.0,203.6938,203.9372,203.2069,203.544,16784.0
2020-10-08 10:30:00,217.72,218.46,216.6,216.6,14701.0,203.8436,204.5364,202.795,202.795,14701.0
2020-10-08 11:00:00,216.37,216.94,216.16,216.57,9091.0,202.5796,203.1133,202.383,202.7669,9091.0
2020-10-08 11:30:00,216.59,216.59,215.31,216.04,14908.0,202.7856,202.7856,201.5872,202.2707,14908.0
2020-10-08 12:00:00,215.91,217.49,215.47,217.49,10621.0,202.149,203.6283,201.737,203.6283,10621.0
2020-10-08 12:30:00,217.47,218.2,217.45,218.13,15960.0,203.6095,204.293,203.5908,204.2275,15960.0
2020-10-08 13:00:00,218.17,218.25,217.48,217.79,5145.0,204.2649,204.3398,203.6189,203.9091,5145.0
2020-10-08 13:30:00,217.99,218.15,217.18,217.18,10650.0,204.0964,204.2462,203.338,203.338,10650.0
2020-10-08 14:00:00,217.56,218.23,217.38,217.76,7744.0,203.6938,204.3211,203.5253,203.8811,7744.0
2020-10-08 14:30:00,217.76,218.58,217.66,218.4,14142.0,203.8811,204.6488,203.7874,204.4803,14142.0
2020-10-08 15:00:00,218.44,218.77,218.21,218.37,16720.0,204.5177,204.8267,204.3024,204.4522,16720.0
2020-10-08 15:30:00,218.44,218.44,217.58,217.91,76659.0,204.5177,204.5177,203.7125,204.0215,76659.0
2020-10-09 09:30:00,220.19,221.01,218.93,220.48,42504.0,206.1562,206.9239,204.9765,206.4277,42504.0
2020-10-09 10:00:00,220.58,220.62,219.15,219.32,31402.0,206.5213,206.5588,205.1825,205.3416,31402.0
2020-10-09 10:30:00,219.21,219.38,218.39,218.94,23525.0,205.2386,205.3978,204.4709,204.9858,23525.0
2020-10-09 11:00:00,218.88,219.79,218.88,219.37,20576.0,204.9297,205.7817,204.9297,205.3884,20576.0
2020-10-09 11:30:00,219.34,220.0,218.59,219.62,24549.0,205.3603,205.9783,204.6582,205.6225,24549.0
2020-10-09 12:00:00,219.84,221.16,219.84,220.03,24296.0,205.8285,207.0644,205.8285,206.0064,24296.0
2020-10-09 12:30:00,219.94,220.64,219.93,220.17,21351.0,205.9221,206.5775,205.9127,206.1374,21351.0
2020-10-09 13:00:00,220.09,220.22,219.6,219.83,8782.0,206.0625,206.1843,205.6038,205.8191,8782.0
2020-10-09 13:30:00,219.83,219.89,219.07,219.28,14225.0,205.8191,205.8753,205.1076,205.3042,14225.0
2020-10-09 14:00:00,219.19,219.26,218.58,218.69,23135.0,205.2199,205.2854,204.6488,204.7518,23135.0
2020-10-09 14:30:00,218.74,218.98,218.11,218.29,27375.0,204.7986,205.0233,204.2087,204.3773,27375.0
2020-10-09 15:00:00,218.41,218.82,218.08,218.56,18837.0,204.4896,204.8735,204.1807,204.6301,18837.0
2020-10-09 15:30:00,218.58,218.58,217.73,218.11,56715.0,204.6488,204.6488,203.853,204.2087,56715.0
2020-10-12 09:30:00,219.19,219.32,216.63,217.95,29837.0,205.2199,205.3416,202.8231,204.0589,29837.0
2020-10-12 10:00:00,218.73,218.8,217.7,218.8,11170.0,204.7892,204.8548,203.8249,204.8548,11170.0
2020-10-12 10:30:00,218.54,218.87,217.2,217.47,33382.0,204.6113,204.9203,203.3567,203.6095,33382.0
2020-10-12 11:00:00,217.53,218.94,217.53,218.57,44821.0,203.6657,204.9858,203.6657,204.6394,44821.0
2020-10-12 11:30:00,218.66,218.71,218.39,218.6,29173.0,204.7237,204.7705,204.4709,204.6675,29173.0
2020-10-12 12:00:00,218.62,218.86,218.3,218.77,86813.0,204.6862,204.9109,204.3866,204.8267,86813.0
2020-10-12 12:30:00,218.74,219.5,218.56,218.7,44508.0,204.7986,205.5102,204.6301,204.7611,44508.0
2020-10-12 13:00:00,218.69,218.77,218.48,218.7,7386.0,204.7518,204.8267,204.5552,204.7611,7386.0
2020-10-12 13:30:00,218.74,218.74,218.11,218.59,7402.0,204.7986,204.7986,204.2087,204.6582,7402.0
2020-10-12 14:00:00,218.51,218.56,217.86,217.96,13431.0,204.5833,204.6301,203.9747,204.0683,13431.0
2020-10-12 14:30:00,218.12,218.23,216.96,217.02,14528.0,204.2181,204.3211,203.132,203.1882,14528.0
2020-10-12 15:00:00,217.03,217.5,216.81,217.17,25042.0,203.1976,203.6376,202.9916,203.3287,25042.0
2020-10-12 15:30:00,217.19,218.38,216.9,218.03,67038.0,203.3474,204.4615,203.0759,204.1338,67038.0
2020-10-13 09:30:00,216.45,217.86,215.24,216.09,35970.0,202.6545,203.9747,201.5217,202.3175,35970.0
2020-10-13 10:00:00,215.97,216.41,214.56,215.66,19566.0,202.2051,202.6171,200.885,201.9149,19566.0
2020-10-13 10:30:00,215.51,216.46,215.11,215.48,10215.0,201.7745,202.6639,201.3999,201.7464,10215.0
2020-10-13 11:00:00,215.56,216.02,215.03,215.15,9616.0,201.8213,202.252,201.325,201.4374,9616.0
2020-10-13 11:30:00,215.11,215.15,214.59,214.71,10210.0,201.3999,201.4374,200.9131,201.0254,10210.0
2020-10-13 12:00:00,214.7,215.86,214.44,215.77,12080.0,201.0161,202.1021,200.7727,202.0179,12080.0
2020-10-13 12:30:00,215.68,216.5,214.4,216.28,42686.0,201.9336,202.7014,200.7352,202.4954,42686.0
2020-10-13 13:00:00,216.25,216.52,215.66,216.52,8285.0,202.4673,202.7201,201.9149,202.7201,8285.0
2020-10-13 13:30:00,216.66,216.87,216.34,216.34,7990.0,202.8512,203.0478,202.5516,202.5516,7990.0
2020-10-13 14:00:00,216.34,217.19,216.19,216.67,23931.0,202.5516,203.3474,202.4111,202.8605,23931.0
2020-10-13 14:30:00,216.46,216.46,215.26,215.75,11636.0,202.6639,202.6639,201.5404,201.9992,11636.0
2020-10-13 15:00:00,215.72,216.08,215.6,215.97,9692.0,201.9711,202.3081,201.8587,202.2051,9692.0
2020-10-13 15:30:00,216.07,216.49,215.51,215.62,45324.0,202.2988,202.692,201.7745,201.8774,45324.0
2020-10-14 09:30:00,216.25,218.78,216.25,218.16,9059.0,202.4673,204.836,202.4673,204.2556,9059.0
2020-10-14 10:00:00,218.18,219.05,217.95,218.15,44977.0,204.2743,205.0888,204.0589,204.2462,44977.0
2020-10-14 10:30:00,217.97,218.15,217.26,217.71,17573.0,204.0777,204.2462,203.4129,203.8342,17573.0
2020-10-14 11:00:00,217.59,218.47,217.16,218.28,24564.0,203.7219,204.5458,203.3193,204.3679,24564.0
2020-10-14 11:30:00,218.3,218.37,217.07,217.22,11564.0,204.3866,204.4522,203.235,203.3755,11564.0
2020-10-14 12:00:00,217.11,218.3,217.0,217.55,17996.0,203.2725,204.3866,203.1695,203.6844,17996.0
2020-10-14 12:30:00,217.5,217.73,216.9,217.53,16035.0,203.6376,203.853,203.0759,203.6657,16035.0
2020-10-14 13:00:00,217.45,217.92,217.42,217.54,9963.0,203.5908,204.0309,203.5627,203.6751,9963.0
2020-10-14 13:30:00,217.57,217.65,217.0,217.06,14062.0,203.7032,203.7781,203.1695,203.2257,14062.0
2020-10-14 14:00:00,217.04,217.38,216.91,217.24,28390.0,203.2069,203.5253,203.0852,203.3942,28390.0
2020-10-14 14:30:00,217.26,217.26,216.09,216.94,16303.0,203.4129,203.4129,202.3175,203.1133,16303.0
2020-10-14 15:00:00,216.97,217.71,216.96,217.09,8196.0,203.1414,203.8342,203.132,203.2538,8196.0
2020-10-14 15:30:00,217.08,217.43,215.61,216.02,61736.0,203.2444,203.5721,201.8681,202.252,61736.0
2020-10-15 09:30:00,212.62,215.56,211.81,215.11,34466.0,199.0686,201.8213,198.3103,201.3999,34466.0
2020-10-15 10:00:00,215.02,215.63,214.38,215.21,30710.0,201.3157,201.8868,200.7165,201.4936,30710.0
2020-10-15 10:30:00,215.25,215.61,214.56,215.61,21047.0,201.531,201.8681,200.885,201.8681,21047.0
2020-10-15 11:00:00,215.62,217.06,215.31,216.58,22155.0,201.8774,203.2257,201.5872,202.7763,22155.0
2020-10-15 11:30:00,216.58,218.22,215.72,217.48,22647.0,202.7763,204.3117,201.9711,203.6189,22647.0
2020-10-15 12:00:00,217.54,218.14,217.44,218.01,27488.0,203.6751,204.2368,203.5814,204.1151,27488.0
2020-10-15 12:30:00,218.06,219.3,217.99,219.2,21131.0,204.1619,205.3229,204.0964,205.2293,21131.0
2020-10-15 13:00:00,219.19,220.69,218.78,220.66,24160.0,205.2199,206.6243,204.836,206.5962,24160.0
2020-10-15 13:30:00,220.5,221.08,220.3,220.88,51821.0,206.4464,206.9895,206.2592,206.8022,51821.0
2020-10-15 14:00:00,220.88,221.45,220.75,220.96,27878.0,206.8022,207.3359,206.6805,206.8771,27878.0
2020-10-15 14:30:00,221.05,221.45,220.72,220.92,24599.0,206.9614,207.3359,206.6524,206.8396,24599.0
2020-10-15 15:00:00,220.92,222.26,220.91,222.15,54559.0,206.8396,208.0942,206.8303,207.9913,54559.0
2020-10-15 15:30:00,222.12,222.73,221.33,222.68,186126.0,207.9632,208.5343,207.2235,208.4875,186126.0
2020-10-16 09:30:00,223.47,226.32,223.47,224.68,131313.0,209.2271,211.8955,209.2271,210.36,131313.0
2020-10-16 10:00:00,224.68,226.18,224.42,225.98,52703.0,210.36,211.7644,210.1166,211.5771,52703.0
2020-10-16 10:30:00,226.15,226.59,225.59,225.83,88279.0,211.7363,212.1483,211.212,211.4367,88279.0
2020-10-16 11:00:00,225.97,225.99,225.52,225.86,64933.0,211.5678,211.5865,211.1465,211.4648,64933.0
2020-10-16 11:30:00,225.77,226.0,225.5,225.85,23913.0,211.3805,211.5959,211.1277,211.4554,23913.0
2020-10-16 12:00:00,225.89,226.58,225.52,226.52,37773.0,211.4929,212.1389,211.1465,212.0827,37773.0
2020-10-16 12:30:00,226.51,226.52,225.46,225.76,44848.0,212.0734,212.0827,211.0903,211.3712,44848.0
2020-10-16 13:00:00,225.84,226.52,225.8,226.5,24897.0,211.4461,212.0827,211.4086,212.064,24897.0
2020-10-16 13:30:00,226.5,226.56,225.87,226.03,44162.0,212.064,212.1202,211.4742,211.624,44162.0
2020-10-16 14:00:00,225.99,226.14,225.87,225.95,47947.0,211.5865,211.727,211.4742,211.5491,47947.0
2020-10-16 14:30:00,225.95,226.01,225.58,225.62,67162.0,211.5491,211.6052,211.2026,211.2401,67162.0
2020-10-16 15:00:00,225.58,225.63,224.76,224.94,92995.0,211.2026,211.2495,210.4349,210.6034,92995.0
2020-10-16 15:30:00,224.93,224.97,222.31,222.91,350291.0,210.5941,210.6315,208.1411,208.7028,350291.0
2020-10-19 09:30:00,222.76,224.0,222.76,223.56,24544.0,208.5624,209.7233,208.5624,209.3114,24544.0
2020-10-19 10:00:00,223.18,225.64,222.82,225.44,40125.0,208.9556,211.2588,208.6186,211.0716,40125.0
2020-10-19 10:30:00,225.44,225.88,224.74,225.01,33550.0,211.0716,211.4835,210.4162,210.669,33550.0
2020-10-19 11:00:00,225.35,225.35,222.85,223.64,29935.0,210.9873,210.9873,208.6466,209.3863,29935.0
2020-10-19 11:30:00,223.65,223.77,223.09,223.75,10283.0,209.3957,209.508,208.8713,209.4893,10283.0
2020-10-19 12:00:00,223.57,223.77,223.22,223.44,9749.0,209.3208,209.508,208.9931,209.199,9749.0
2020-10-19 12:30:00,223.3,223.87,223.26,223.76,13068.0,209.068,209.6016,209.0305,209.4986,13068.0
2020-10-19 13:00:00,223.54,223.68,223.08,223.34,10506.0,209.2927,209.4237,208.862,209.1054,10506.0
2020-10-19 13:30:00,223.36,223.39,222.69,222.92,11634.0,209.1241,209.1522,208.4968,208.7122,11634.0
2020-10-19 14:00:00,222.55,223.45,222.33,223.26,19641.0,208.3658,209.2084,208.1598,209.0305,19641.0
2020-10-19 14:30:00,223.17,223.17,221.16,221.31,44715.0,208.9462,208.9462,207.0644,207.2048,44715.0
2020-10-19 15:00:00,221.32,221.78,220.76,221.48,18697.0,207.2142,207.6448,206.6898,207.364,18697.0
2020-10-19 15:30:00,221.48,222.42,221.28,221.76,100077.0,207.364,208.244,207.1767,207.6261,100077.0
2020-10-20 09:30:00,222.37,224.46,222.37,224.36,17927.0,208.1972,210.154,208.1972,210.0604,17927.0
2020-10-20 10:00:00,224.21,224.47,222.96,224.38,10628.0,209.92,210.1634,208.7496,210.0791,10628.0
2020-10-20 10:30:00,224.38,224.78,223.54,223.54,17366.0,210.0791,210.4536,209.2927,209.2927,17366.0
2020-10-20 11:00:00,223.42,224.02,223.02,223.88,14385.0,209.1803,209.7421,208.8058,209.611,14385.0
2020-10-20 11:30:00,224.14,224.23,223.82,224.03,10179.0,209.8544,209.9387,209.5548,209.7514,10179.0
2020-10-20 12:00:00,223.91,224.77,223.87,224.02,27304.0,209.6391,210.4443,209.6016,209.7421,27304.0
2020-10-20 12:30:00,224.01,225.81,224.01,225.23,16653.0,209.7327,211.418,209.7327,210.875,16653.0
2020-10-20 13:00:00,225.41,226.46,225.11,226.21,19531.0,211.0435,212.0266,210.7626,211.7925,19531.0
2020-10-20 13:30:00,226.16,226.77,225.86,225.89,17509.0,211.7457,212.3168,211.4648,211.4929,17509.0
2020-10-20 14:00:00,225.92,226.01,225.12,225.13,10443.0,211.521,211.6052,210.772,210.7813,10443.0
2020-10-20 14:30:00,225.01,225.18,224.55,224.87,19882.0,210.669,210.8281,210.2383,210.5379,19882.0
2020-10-20 15:00:00,224.86,225.17,223.58,225.06,107878.0,210.5285,210.8188,209.3301,210.7158,107878.0
2020-10-20 15:30:00,224.91,224.91,223.5,223.57,92792.0,210.5753,210.5753,209.2552,209.3208,92792.0
2020-10-21 09:30:00,223.57,225.1,222.73,224.5,29358.0,209.3208,210.7532,208.5343,210.1915,29358.0
2020-10-21 10:00:00,224.55,225.14,223.81,223.89,18669.0,210.2383,210.7907,209.5455,209.6204,18669.0
2020-10-21 10:30:00,223.87,224.16,222.74,222.87,22977.0,209.6016,209.8731,208.5437,208.6654,22977.0
2020-10-21 11:00:00,222.8,222.83,221.81,222.69,23463.0,208.5998,208.6279,207.6729,208.4968,23463.0
2020-10-21 11:30:00,222.69,223.23,222.54,222.69,11307.0,208.4968,209.0024,208.3564,208.4968,11307.0
2020-10-21 12:00:00,222.68,223.78,222.61,222.95,15445.0,208.4875,209.5174,208.4219,208.7403,15445.0
2020-10-21 12:30:00,222.9,222.9,222.16,222.63,10812.0,208.6935,208.6935,208.0006,208.4407,10812.0
2020-10-21 13:00:00,222.63,222.77,222.13,222.2,12910.0,208.4407,208.5717,207.9725,208.0381,12910.0
2020-10-21 13:30:00,222.3,222.65,221.78,222.11,9047.0,208.1317,208.4594,207.6448,207.9538,9047.0
2020-10-21 14:00:00,222.26,222.84,222.09,222.71,15009.0,208.0942,208.6373,207.9351,208.5156,15009.0
2020-10-21 14:30:00,222.71,223.8,222.7,223.65,20380.0,208.5156,209.5361,208.5062,209.3957,20380.0
2020-10-21 15:00:00,223.73,224.21,223.38,224.21,43880.0,209.4706,209.92,209.1429,209.92,43880.0
2020-10-21 15:30:00,224.14,224.36,222.39,222.45,120234.0,209.8544,210.0604,208.216,208.2721,120234.0
2020-10-22 09:30:00,223.27,225.62,223.1,225.25,53314.0,209.0399,211.2401,208.8807,210.8937,53314.0
2020-10-22 10:00:00,225.44,226.23,224.69,224.86,29637.0,211.0716,211.8112,210.3694,210.5285,29637.0
2020-10-22 10:30:00,224.94,224.97,222.74,224.4,16381.0,210.6034,210.6315,208.5437,210.0979,16381.0
2020-10-22 11:00:00,224.08,225.36,224.0,224.7,8884.0,209.7982,210.9967,209.7233,210.3787,8884.0
2020-10-22 11:30:00,224.61,224.64,223.73,224.03,9398.0,210.2945,210.3226,209.4706,209.7514,9398.0
2020-10-22 12:00:00,224.05,224.05,223.41,223.46,5585.0,209.7702,209.7702,209.1709,209.2178,5585.0
2020-10-22 12:30:00,223.69,223.9,223.38,223.9,6511.0,209.4331,209.6297,209.1429,209.6297,6511.0
2020-10-22 13:00:00,223.84,224.64,223.81,224.33,7264.0,209.5735,210.3226,209.5455,210.0323,7264.0
2020-10-22 13:30:00,224.28,224.55,223.81,224.45,12078.0,209.9855,210.2383,209.5455,210.1447,12078.0
2020-10-22 14:00:00,224.37,225.04,224.16,224.36,63639.0,210.0698,210.6971,209.8731,210.0604,63639.0
2020-10-22 14:30:00,224.4,224.59,224.32,224.4,36734.0,210.0979,210.2757,210.0229,210.0979,36734.0
2020-10-22 15:00:00,224.43,225.11,224.29,225.0,23383.0,210.1259,210.7626,209.9949,210.6596,23383.0
2020-10-22 15:30:00,225.07,225.67,224.93,225.35,45084.0,210.7251,211.2869,210.5941,210.9873,45084.0
2020-10-23 09:30:00,227.47,228.67,226.44,227.22,25248.0,212.9722,214.0957,212.0078,212.7381,25248.0
2020-10-23 10:00:00,227.27,227.54,226.14,227.06,50912.0,212.7849,213.0377,211.727,212.5883,50912.0
2020-10-23 10:30:00,227.07,227.55,226.85,226.92,28759.0,212.5977,213.0471,212.3917,212.4572,28759.0
2020-10-23 11:00:00,227.0,227.19,226.27,226.45,23794.0,212.5321,212.71,211.8487,212.0172,23794.0
2020-10-23 11:30:00,226.39,226.77,225.7,225.72,48458.0,211.961,212.3168,211.315,211.3337,48458.0
2020-10-23 12:00:00,225.79,225.9,224.26,224.9,39006.0,211.3993,211.5022,209.9668,210.566,39006.0
2020-10-23 12:30:00,224.86,225.43,224.81,224.89,10971.0,210.5285,211.0622,210.4817,210.5566,10971.0
2020-10-23 13:00:00,225.01,225.64,224.89,225.55,4408.0,210.669,211.2588,210.5566,211.1746,4408.0
2020-10-23 13:30:00,225.4,225.4,224.79,225.17,31946.0,211.0341,211.0341,210.463,210.8188,31946.0
2020-10-23 14:00:00,225.16,227.15,225.16,226.8,22471.0,210.8094,212.6726,210.8094,212.3449,22471.0
2020-10-23 14:30:00,226.8,227.13,226.56,226.64,24716.0,212.3449,212.6539,212.1202,212.1951,24716.0
2020-10-23 15:00:00,226.68,227.21,226.58,226.75,13044.0,212.2325,212.7288,212.1389,212.2981,13044.0
2020-10-23 15:30:00,226.75,226.79,225.69,226.15,57334.0,212.2981,212.3355,211.3056,211.7363,57334.0
2020-10-26 09:30:00,222.98,223.01,220.03,221.16,21773.0,208.7684,208.7964,206.0064,207.0644,21773.0
2020-10-26 10:00:00,220.95,221.01,219.73,219.73,17828.0,206.8677,206.9239,205.7255,205.7255,17828.0
2020-10-26 10:30:00,219.78,219.98,218.51,218.77,22567.0,205.7723,205.9596,204.5833,204.8267,22567.0
2020-10-26 11:00:00,218.19,218.66,217.0,217.94,27009.0,204.2836,204.7237,203.1695,204.0496,27009.0
2020-10-26 11:30:00,218.01,218.8,217.52,218.7,25047.0,204.1151,204.8548,203.6563,204.7611,25047.0
2020-10-26 12:00:00,218.6,218.99,217.7,217.7,34122.0,204.6675,205.0327,203.8249,203.8249,34122.0
2020-10-26 12:30:00,217.68,218.14,217.11,218.14,22242.0,203.8062,204.2368,203.2725,204.2368,22242.0
2020-10-26 13:00:00,218.04,218.12,217.39,217.71,22410.0,204.1432,204.2181,203.5346,203.8342,22410.0
2020-10-26 13:30:00,217.73,217.97,216.69,217.97,28704.0,203.853,204.0777,202.8792,204.0777,28704.0
2020-10-26 14:00:00,217.73,218.74,217.7,218.59,19990.0,203.853,204.7986,203.8249,204.6582,19990.0
2020-10-26 14:30:00,218.12,218.47,217.59,217.94,7079.0,204.2181,204.5458,203.7219,204.0496,7079.0
2020-10-26 15:00:00,218.03,218.11,217.54,217.92,9716.0,204.1338,204.2087,203.6751,204.0309,9716.0
2020-10-26 15:30:00,218.03,218.77,217.21,218.77,47625.0,204.1338,204.8267,203.3661,204.8267,47625.0
2020-10-27 09:30:00,217.71,218.66,216.53,216.68,13073.0,203.8342,204.7237,202.7294,202.8699,13073.0
2020-10-27 10:00:00,216.45,216.71,214.57,215.04,33676.0,202.6545,202.898,200.8944,201.3344,33676.0
2020-10-27 10:30:00,215.27,215.27,213.83,214.52,16821.0,201.5498,201.5498,200.2015,200.8476,16821.0
2020-10-27 11:00:00,214.41,214.86,213.38,213.41,10940.0,200.7446,201.1659,199.7802,199.8083,10940.0
2020-10-27 11:30:00,213.17,213.25,212.06,213.12,42038.0,199.5836,199.6585,198.5443,199.5368,42038.0
2020-10-27 12:00:00,213.02,214.17,213.02,213.49,24852.0,199.4432,200.5199,199.4432,199.8832,24852.0
2020-10-27 12:30:00,213.42,213.6,211.59,212.08,18502.0,199.8177,199.9862,198.1043,198.5631,18502.0
2020-10-27 13:00:00,212.09,213.28,211.78,213.21,17752.0,198.5724,199.6866,198.2822,199.621,17752.0
2020-10-27 13:30:00,213.15,213.69,212.86,213.03,14137.0,199.5649,200.0705,199.2934,199.4525,14137.0
2020-10-27 14:00:00,213.05,213.42,212.9,213.23,16898.0,199.4712,199.8177,199.3308,199.6398,16898.0
2020-10-27 14:30:00,213.24,213.52,212.5,212.53,7475.0,199.6491,199.9113,198.9563,198.9844,7475.0
2020-10-27 15:00:00,212.68,213.03,212.53,212.62,29497.0,199.1248,199.4525,198.9844,199.0686,29497.0
2020-10-27 15:30:00,212.58,212.92,211.6,211.76,99027.0,199.0312,199.3495,198.1137,198.2635,99027.0
2020-10-28 09:30:00,206.45,209.28,205.57,208.03,42159.0,193.2919,195.9415,192.468,194.7712,42159.0
2020-10-28 10:00:00,207.91,208.73,205.56,205.78,20831.0,194.6588,195.4266,192.4586,192.6646,20831.0
2020-10-28 10:30:00,205.96,206.46,204.35,205.0,33453.0,192.8331,193.3013,191.3257,191.9343,33453.0
2020-10-28 11:00:00,204.88,206.01,204.59,206.01,18341.0,191.822,192.8799,191.5504,192.8799,18341.0
2020-10-28 11:30:00,205.76,207.26,205.04,207.19,15364.0,192.6459,194.0503,191.9718,193.9847,15364.0
2020-10-28 12:00:00,207.22,208.13,207.05,207.05,25059.0,194.0128,194.8648,193.8537,193.8537,25059.0
2020-10-28 12:30:00,207.21,207.23,205.42,205.95,19849.0,194.0035,194.0222,192.3275,192.8238,19849.0
2020-10-28 13:00:00,205.89,205.93,204.26,205.39,13569.0,192.7676,192.805,191.2415,192.2995,13569.0
2020-10-28 13:30:00,205.61,205.61,204.23,204.92,21203.0,192.5054,192.5054,191.2134,191.8594,21203.0
2020-10-28 14:00:00,205.07,205.51,204.27,205.28,16872.0,191.9998,192.4118,191.2508,192.1965,16872.0
2020-10-28 14:30:00,205.54,205.54,204.44,205.12,18955.0,192.4399,192.4399,191.41,192.0467,18955.0
2020-10-28 15:00:00,205.14,205.74,204.4,205.45,30099.0,192.0654,192.6271,191.3726,192.3556,30099.0
2020-10-28 15:30:00,205.47,206.0,203.03,203.24,118104.0,192.3744,192.8706,190.0899,190.2865,118104.0
2020-10-29 09:30:00,202.8,205.01,200.03,204.58,34654.0,189.8745,191.9437,187.2811,191.5411,34654.0
2020-10-29 10:00:00,204.58,205.51,203.87,205.1,17874.0,191.5411,192.4118,190.8763,192.0279,17874.0
2020-10-29 10:30:00,205.5,206.69,205.1,206.69,65923.0,192.4024,193.5166,192.0279,193.5166,65923.0
2020-10-29 11:00:00,206.69,206.69,205.63,206.18,13665.0,193.5166,193.5166,192.5242,193.0391,13665.0
2020-10-29 11:30:00,206.08,206.08,205.0,205.66,13355.0,192.9455,192.9455,191.9343,192.5522,13355.0
2020-10-29 12:00:00,205.58,206.65,205.01,206.45,12488.0,192.4773,193.4791,191.9437,193.2919,12488.0
2020-10-29 12:30:00,206.45,207.56,206.41,207.25,17788.0,193.2919,194.3311,193.2544,194.0409,17788.0
2020-10-29 13:00:00,207.27,207.29,206.31,207.09,18922.0,194.0596,194.0784,193.1608,193.8911,18922.0
2020-10-29 13:30:00,207.01,209.48,207.01,209.38,26197.0,193.8162,196.1288,193.8162,196.0352,26197.0
2020-10-29 14:00:00,209.4,210.39,209.27,210.0,24337.0,196.0539,196.9808,195.9322,196.6156,24337.0
2020-10-29 14:30:00,210.05,210.3,208.76,209.76,30661.0,196.6624,196.8965,195.4547,196.3909,30661.0
2020-10-29 15:00:00,209.72,209.72,207.85,208.5,31792.0,196.3535,196.3535,194.6027,195.2112,31792.0
2020-10-29 15:30:00,208.57,209.14,207.84,207.84,94382.0,195.2768,195.8104,194.5933,194.5933,94382.0
2020-10-30 09:30:00,207.33,209.65,206.91,209.02,10810.0,194.1158,196.2879,193.7226,195.6981,10810.0
2020-10-30 10:00:00,208.7,209.36,206.27,206.44,14644.0,195.3985,196.0164,193.1234,193.2825,14644.0
2020-10-30 10:30:00,206.65,207.1,204.9,204.9,13398.0,193.4791,193.9005,191.8407,191.8407,13398.0
2020-10-30 11:00:00,204.7,206.99,204.66,205.89,10980.0,191.6534,193.7975,191.616,192.7676,10980.0
2020-10-30 11:30:00,206.2,207.24,205.83,206.81,9174.0,193.0578,194.0315,192.7114,193.629,9174.0
2020-10-30 12:00:00,206.82,208.39,206.82,208.08,13224.0,193.6383,195.1082,193.6383,194.818,13224.0
2020-10-30 12:30:00,207.82,207.82,206.5,206.53,15477.0,194.5746,194.5746,193.3387,193.3668,15477.0
2020-10-30 13:00:00,206.24,206.88,206.05,206.51,10787.0,193.0953,193.6945,192.9174,193.3481,10787.0
2020-10-30 13:30:00,206.34,207.08,205.14,207.08,13090.0,193.1889,193.8817,192.0654,193.8817,13090.0
2020-10-30 14:00:00,206.85,207.95,206.15,206.46,15970.0,193.6664,194.6963,193.011,193.3013,15970.0
2020-10-30 14:30:00,206.17,206.65,205.3,206.14,26185.0,193.0297,193.4791,192.2152,193.0017,26185.0
2020-10-30 15:00:00,206.08,206.71,205.73,205.84,24452.0,192.9455,193.5353,192.6178,192.7208,24452.0
2020-10-30 15:30:00,205.86,208.6,204.99,208.36,161262.0,192.7395,195.3049,191.9249,195.0802,161262.0
2020-11-02 09:30:00,212.45,215.7,211.03,215.6,49891.0,198.9095,201.9523,197.58,201.8587,49891.0
2020-11-02 10:00:00,215.75,217.76,215.47,217.22,24182.0,201.9992,203.8811,201.737,203.3755,24182.0
2020-11-02 10:30:00,216.47,216.48,214.36,215.02,18645.0,202.6733,202.6826,200.6978,201.3157,18645.0
2020-11-02 11:00:00,215.16,218.11,215.15,218.04,48103.0,201.4468,204.2087,201.4374,204.1432,48103.0
2020-11-02 11:30:00,218.1,218.8,217.55,218.44,20848.0,204.1994,204.8548,203.6844,204.5177,20848.0
2020-11-02 12:00:00,218.48,219.14,217.81,218.48,23351.0,204.5552,205.1731,203.9279,204.5552,23351.0
2020-11-02 12:30:00,218.65,218.65,216.95,217.65,22661.0,204.7143,204.7143,203.1227,203.7781,22661.0
2020-11-02 13:00:00,217.75,217.81,216.04,216.27,15440.0,203.8717,203.9279,202.2707,202.486,15440.0
2020-11-02 13:30:00,216.13,217.01,216.13,216.2,16619.0,202.3549,203.1789,202.3549,202.4205,16619.0
2020-11-02 14:00:00,216.1,217.88,215.82,217.88,17710.0,202.3269,203.9934,202.0647,203.9934,17710.0
2020-11-02 14:30:00,218.11,219.0,217.65,218.36,28341.0,204.2087,205.042,203.7781,204.4428,28341.0
2020-11-02 15:00:00,218.29,218.86,217.88,218.05,40738.0,204.3773,204.9109,203.9934,204.1526,40738.0
2020-11-02 15:30:00,218.06,218.83,217.43,218.02,117866.0,204.1619,204.8829,203.5721,204.1245,117866.0
2020-11-03 09:30:00,222.23,223.99,220.95,223.28,69419.0,208.0662,209.714,206.8677,209.0492,69419.0
2020-11-03 10:00:00,223.56,226.59,222.81,225.98,52916.0,209.3114,212.1483,208.6092,211.5771,52916.0
2020-11-03 10:30:00,225.8,226.65,225.51,225.94,59691.0,211.4086,212.2044,211.1371,211.5397,59691.0
2020-11-03 11:00:00,226.01,226.31,225.53,225.69,40926.0,211.6052,211.8861,211.1558,211.3056,40926.0
2020-11-03 11:30:00,225.54,225.76,223.05,223.92,70449.0,211.1652,211.3712,208.8339,209.6484,70449.0
2020-11-03 12:00:00,224.12,224.74,224.11,224.38,25603.0,209.8357,210.4162,209.8263,210.0791,25603.0
2020-11-03 12:30:00,224.43,224.69,223.46,223.53,20513.0,210.1259,210.3694,209.2178,209.2833,20513.0
2020-11-03 13:00:00,223.54,224.18,223.15,224.05,16933.0,209.2927,209.8919,208.9275,209.7702,16933.0
2020-11-03 13:30:00,224.08,224.71,223.45,224.04,25791.0,209.7982,210.3881,209.2084,209.7608,25791.0
2020-11-03 14:00:00,223.95,224.74,223.73,224.03,37334.0,209.6765,210.4162,209.4706,209.7514,37334.0
2020-11-03 14:30:00,224.1,225.35,223.95,225.05,40381.0,209.817,210.9873,209.6765,210.7064,40381.0
2020-11-03 15:00:00,225.13,225.67,224.76,225.19,43500.0,210.7813,211.2869,210.4349,210.8375,43500.0
2020-11-03 15:30:00,225.46,227.68,225.37,226.2,144235.0,211.0903,213.1688,211.006,211.7831,144235.0
2020-11-04 09:30:00,223.46,224.12,216.92,220.53,112671.0,209.2178,209.8357,203.0946,206.4745,112671.0
2020-11-04 10:00:00,220.55,223.57,220.3,221.9,55086.0,206.4932,209.3208,206.2592,207.7572,55086.0
2020-11-04 10:30:00,222.13,223.09,220.7,221.96,38453.0,207.9725,208.8713,206.6337,207.8134,38453.0
2020-11-04 11:00:00,221.86,222.83,221.19,222.62,27083.0,207.7197,208.6279,207.0924,208.4313,27083.0
2020-11-04 11:30:00,222.79,224.32,222.34,223.97,40599.0,208.5905,210.0229,208.1691,209.6953,40599.0
2020-11-04 12:00:00,223.89,224.42,223.36,223.6,51395.0,209.6204,210.1166,209.1241,209.3488,51395.0
2020-11-04 12:30:00,223.64,223.83,221.19,221.27,47511.0,209.3863,209.5642,207.0924,207.1673,47511.0
2020-11-04 13:00:00,221.28,222.1,221.27,221.99,37408.0,207.1767,207.9444,207.1673,207.8415,37408.0
2020-11-04 13:30:00,222.12,222.87,221.32,222.14,36591.0,207.9632,208.6654,207.2142,207.9819,36591.0
2020-11-04 14:00:00,222.05,222.38,220.8,220.93,21189.0,207.8976,208.2066,206.7273,206.849,21189.0
2020-11-04 14:30:00,220.94,221.13,219.5,220.15,34861.0,206.8584,207.0363,205.5102,206.1187,34861.0
2020-11-04 15:00:00,220.09,220.36,218.78,219.0,34790.0,206.0625,206.3153,204.836,205.042,34790.0
2020-11-04 15:30:00,219.24,219.91,217.92,218.2,122167.0,205.2667,205.894,204.0309,204.293,122167.0
2020-11-05 09:30:00,228.67,235.83,226.99,232.65,171974.0,214.8874,221.6158,213.3086,218.6275,171974.0
2020-11-05 10:00:00,232.59,234.94,230.46,234.94,92073.0,218.5711,220.7795,216.5695,220.7795,92073.0
2020-11-05 10:30:00,234.11,235.15,229.89,231.72,125561.0,219.9995,220.9768,216.0338,217.7536,125561.0
2020-11-05 11:00:00,231.72,233.87,231.03,233.82,58913.0,217.7536,219.774,217.1051,219.727,58913.0
2020-11-05 11:30:00,233.41,235.98,233.21,235.18,86381.0,219.3417,221.7568,219.1537,221.005,86381.0
2020-11-05 12:00:00,235.14,236.65,233.27,236.65,72400.0,220.9674,222.3864,219.2101,222.3864,72400.0
2020-11-05 12:30:00,236.59,239.27,236.59,239.16,66518.0,222.33,224.8485,222.33,224.7451,66518.0
2020-11-05 13:00:00,239.0,239.41,237.7,237.7,58045.0,224.5948,224.9801,223.3731,223.3731,58045.0
2020-11-05 13:30:00,237.71,239.17,237.71,238.09,177468.0,223.3825,224.7545,223.3825,223.7396,177468.0
2020-11-05 14:00:00,238.26,239.56,238.03,238.48,73526.0,223.8994,225.121,223.6832,224.1061,73526.0
2020-11-05 14:30:00,238.61,238.84,237.28,237.72,62426.0,224.2283,224.4444,222.9784,223.3919,62426.0
2020-11-05 15:00:00,237.81,238.24,237.34,237.91,96894.0,223.4765,223.8806,223.0348,223.5705,96894.0
2020-11-05 15:30:00,237.95,239.27,237.27,238.01,263904.0,223.608,224.8485,222.969,223.6644,263904.0
2020-11-06 09:30:00,236.77,238.12,236.11,237.43,151049.0,222.4992,223.7678,221.879,223.1194,151049.0
2020-11-06 10:00:00,237.74,238.49,236.86,238.19,30573.0,223.4107,224.1155,222.5837,223.8336,30573.0
2020-11-06 10:30:00,238.4,238.41,236.36,236.64,74848.0,224.0309,224.0403,222.1139,222.377,74848.0
2020-11-06 11:00:00,236.72,237.76,236.45,236.98,63920.0,222.4522,223.4295,222.1985,222.6965,63920.0
2020-11-06 11:30:00,237.08,238.24,236.96,238.1,23318.0,222.7905,223.8806,222.6777,223.749,23318.0
2020-11-06 12:00:00,238.14,238.22,237.42,237.68,17530.0,223.7866,223.8618,223.11,223.3543,17530.0
2020-11-06 12:30:00,237.77,237.98,237.38,237.66,17862.0,223.4389,223.6362,223.0724,223.3355,17862.0
2020-11-06 13:00:00,237.8,238.37,237.8,238.12,12122.0,223.4671,224.0027,223.4671,223.7678,12122.0
2020-11-06 13:30:00,238.14,238.2,237.42,237.87,29655.0,223.7866,223.843,223.11,223.5329,29655.0
2020-11-06 14:00:00,237.86,238.12,237.7,237.96,79217.0,223.5235,223.7678,223.3731,223.6174,79217.0
2020-11-06 14:30:00,237.94,238.17,237.78,238.03,45006.0,223.5987,223.8148,223.4483,223.6832,45006.0
2020-11-06 15:00:00,237.95,238.09,236.86,237.47,48193.0,223.608,223.7396,222.5837,223.157,48193.0
2020-11-06 15:30:00,237.44,237.91,237.0,237.56,119250.0,223.1288,223.5705,222.7153,223.2416,119250.0
2020-11-09 09:30:00,258.82,269.12,253.81,254.49,354530.0,243.2202,252.8993,238.5121,239.1511,354530.0
2020-11-09 10:00:00,254.49,256.56,252.88,255.06,114551.0,239.1511,241.0964,237.6382,239.6868,114551.0
2020-11-09 10:30:00,255.05,255.06,252.43,253.0,88546.0,239.6774,239.6868,237.2153,237.7509,88546.0
2020-11-09 11:00:00,253.41,254.68,251.77,254.09,83275.0,238.1362,239.3297,236.5951,238.7752,83275.0
2020-11-09 11:30:00,254.22,255.0,253.41,254.07,39003.0,238.8974,239.6304,238.1362,238.7564,39003.0
2020-11-09 12:00:00,254.21,255.54,253.76,255.27,76556.0,238.888,240.1378,238.4651,239.8841,76556.0
2020-11-09 12:30:00,255.53,256.14,255.0,255.89,42157.0,240.1285,240.7017,239.6304,240.4668,42157.0
2020-11-09 13:00:00,255.89,257.25,255.76,256.01,29110.0,240.4668,241.7448,240.3446,240.5795,29110.0
2020-11-09 13:30:00,256.01,256.53,255.32,256.2,26493.0,240.5795,241.0682,239.9311,240.7581,26493.0
2020-11-09 14:00:00,256.2,256.33,254.29,255.55,49914.0,240.7581,240.8802,238.9632,240.1472,49914.0
2020-11-09 14:30:00,255.79,255.8,254.56,255.06,36886.0,240.3728,240.3822,239.2169,239.6868,36886.0
2020-11-09 15:00:00,255.0,255.73,254.67,255.04,43689.0,239.6304,240.3164,239.3203,239.668,43689.0
2020-11-09 15:30:00,255.08,255.94,252.48,253.09,245972.0,239.7056,240.5137,237.2623,237.8355,245972.0
2020-11-10 09:30:00,252.64,259.01,252.64,259.01,65770.0,237.4126,243.3987,237.4126,243.3987,65770.0
2020-11-10 10:00:00,258.98,261.16,257.87,258.63,65402.0,243.3705,245.4191,242.3274,243.0416,65402.0
2020-11-10 10:30:00,258.63,258.63,256.32,257.59,62624.0,243.0416,243.0416,240.8708,242.0643,62624.0
2020-11-10 11:00:00,257.45,259.53,257.32,258.78,50207.0,241.9327,243.8874,241.8106,243.1826,50207.0
2020-11-10 11:30:00,258.4,259.36,257.77,259.29,27574.0,242.8255,243.7276,242.2334,243.6618,27574.0
2020-11-10 12:00:00,259.08,259.65,257.17,257.17,20686.0,243.4645,244.0001,241.6696,241.6696,20686.0
2020-11-10 12:30:00,257.32,260.99,257.17,260.99,82168.0,241.8106,245.2594,241.6696,245.2594,82168.0
2020-11-10 13:00:00,260.74,260.74,258.08,258.61,36998.0,245.0244,245.0244,242.5248,243.0228,36998.0
2020-11-10 13:30:00,258.49,261.45,258.16,261.36,57762.0,242.91,245.6916,242.5999,245.6071,57762.0
2020-11-10 14:00:00,261.33,262.73,259.59,259.88,77537.0,245.5789,246.8945,243.9437,244.2163,77537.0
2020-11-10 14:30:00,259.97,261.29,259.36,260.85,54646.0,244.3008,245.5413,243.7276,245.1278,54646.0
2020-11-10 15:00:00,260.77,262.21,260.77,262.01,95552.0,245.0526,246.4058,245.0526,246.2179,95552.0
2020-11-10 15:30:00,261.95,262.08,260.87,261.5,264134.0,246.1615,246.2837,245.1466,245.7386,264134.0
2020-11-11 09:30:00,262.91,263.5,257.59,259.04,188352.0,247.0636,247.6181,242.0643,243.4269,188352.0
2020-11-11 10:00:00,258.96,259.54,258.09,258.97,108635.0,243.3517,243.8968,242.5342,243.3611,108635.0
2020-11-11 10:30:00,258.97,260.52,258.56,258.94,41828.0,243.3611,244.8177,242.9758,243.3329,41828.0
2020-11-11 11:00:00,259.0,260.14,258.82,260.12,39373.0,243.3893,244.4606,243.2202,244.4418,39373.0
2020-11-11 11:30:00,260.18,260.32,259.75,260.17,34292.0,244.4982,244.6297,244.0941,244.4888,34292.0
2020-11-11 12:00:00,260.21,262.13,260.12,260.89,55411.0,244.5264,246.3306,244.4418,245.1654,55411.0
2020-11-11 12:30:00,260.99,262.02,260.89,261.55,24636.0,245.2594,246.2273,245.1654,245.7856,24636.0
2020-11-11 13:00:00,261.55,261.91,260.8,261.87,29665.0,245.7856,246.1239,245.0808,246.0863,29665.0
2020-11-11 13:30:00,261.93,262.32,261.67,261.96,38519.0,246.1427,246.5092,245.8984,246.1709,38519.0
2020-11-11 14:00:00,261.95,262.89,260.89,260.89,43016.0,246.1615,247.0448,245.1654,245.1654,43016.0
2020-11-11 14:30:00,260.89,260.89,259.37,260.01,38546.0,245.1654,245.1654,243.737,244.3384,38546.0
2020-11-11 15:00:00,260.11,260.16,259.2,259.7,123572.0,244.4324,244.4794,243.5772,244.0471,123572.0
2020-11-11 15:30:00,259.53,261.74,259.5,260.91,268212.0,243.8874,245.9642,243.8592,245.1842,268212.0
2020-11-12 09:30:00,260.58,260.82,258.24,260.12,106281.0,244.8741,245.0996,242.6751,244.4418,106281.0
2020-11-12 10:00:00,259.97,260.94,259.93,260.05,62728.0,244.3008,245.2124,244.2632,244.376,62728.0
2020-11-12 10:30:00,260.1,260.97,260.0,260.22,45027.0,244.423,245.2406,244.329,244.5358,45027.0
2020-11-12 11:00:00,260.2,260.55,259.87,260.26,147681.0,244.517,244.8459,244.2069,244.5734,147681.0
2020-11-12 11:30:00,260.27,260.44,260.06,260.2,20571.0,244.5828,244.7425,244.3854,244.517,20571.0
2020-11-12 12:00:00,260.12,260.27,258.92,259.8,88320.0,244.4418,244.5828,243.3141,244.1411,88320.0
2020-11-12 12:30:00,259.95,260.0,258.55,259.79,222618.0,244.282,244.329,242.9664,244.1317,222618.0
2020-11-12 13:00:00,259.72,259.93,256.19,256.9,141538.0,244.0659,244.2632,240.7487,241.4159,141538.0
2020-11-12 13:30:00,257.07,258.64,256.99,257.79,85621.0,241.5756,243.051,241.5005,242.2522,85621.0
2020-11-12 14:00:00,257.75,259.42,257.75,259.25,104318.0,242.2146,243.784,242.2146,243.6242,104318.0
2020-11-12 14:30:00,259.24,259.89,257.2,257.35,246755.0,243.6148,244.2257,241.6978,241.8388,246755.0
2020-11-12 15:00:00,257.21,257.46,255.5,255.5,55901.0,241.7072,241.9421,240.1003,240.1003,55901.0
2020-11-12 15:30:00,255.43,257.25,255.07,257.06,100486.0,240.0345,241.7448,239.6962,241.5662,100486.0
2020-11-13 09:30:00,259.57,261.76,258.87,260.69,41382.0,243.9249,245.983,243.2671,244.9774,41382.0
2020-11-13 10:00:00,260.9,261.64,259.24,259.66,23654.0,245.1748,245.8702,243.6148,244.0095,23654.0
2020-11-13 10:30:00,259.78,259.8,256.64,256.64,39907.0,244.1223,244.1411,241.1715,241.1715,39907.0
2020-11-13 11:00:00,256.61,257.61,256.37,257.44,25422.0,241.1434,242.0831,240.9178,241.9233,25422.0
2020-11-13 11:30:00,257.61,258.09,257.35,257.97,16573.0,242.0831,242.5342,241.8388,242.4214,16573.0
2020-11-13 12:00:00,257.99,258.27,257.03,257.42,32146.0,242.4402,242.7033,241.538,241.9045,32146.0
2020-11-13 12:30:00,257.41,258.18,257.06,258.02,29835.0,241.8951,242.6187,241.5662,242.4684,29835.0
2020-11-13 13:00:00,258.03,258.48,257.27,258.16,33652.0,242.4778,242.9006,241.7636,242.5999,33652.0
2020-11-13 13:30:00,258.19,259.21,258.15,258.31,26258.0,242.6281,243.5866,242.5905,242.7409,26258.0
2020-11-13 14:00:00,258.43,258.73,257.82,257.9,38256.0,242.8537,243.1356,242.2804,242.3556,38256.0
2020-11-13 14:30:00,258.01,258.35,257.68,258.15,18215.0,242.459,242.7785,242.1489,242.5905,18215.0
2020-11-13 15:00:00,258.05,258.34,257.1,257.5,32107.0,242.4966,242.7691,241.6038,241.9797,32107.0
2020-11-13 15:30:00,257.37,259.73,257.36,258.99,86604.0,241.8575,244.0753,241.8482,243.3799,86604.0
2020-11-16 09:30:00,265.27,265.6,261.01,261.76,65064.0,249.2814,249.5915,245.2782,245.983,65064.0
2020-11-16 10:00:00,262.09,266.29,261.81,265.44,36044.0,246.2931,250.2399,246.0299,249.4411,36044.0
2020-11-16 10:30:00,265.79,267.14,265.04,267.05,21127.0,249.7701,251.0387,249.0653,250.9541,21127.0
2020-11-16 11:00:00,267.08,267.54,266.31,266.36,31128.0,250.9823,251.4146,250.2587,250.3057,31128.0
2020-11-16 11:30:00,266.4,268.97,266.4,268.41,22915.0,250.3433,252.7584,250.3433,252.2321,22915.0
2020-11-16 12:00:00,268.5,269.8,268.42,268.69,25730.0,252.3167,253.5384,252.2415,252.4953,25730.0
2020-11-16 12:30:00,268.71,269.69,268.21,268.89,29992.0,252.5141,253.435,252.0442,252.6832,29992.0
2020-11-16 13:00:00,269.0,269.11,266.65,266.65,26604.0,252.7866,252.8899,250.5782,250.5782,26604.0
2020-11-16 13:30:00,266.69,267.21,265.73,265.83,28431.0,250.6158,251.1045,249.7137,249.8076,28431.0
2020-11-16 14:00:00,265.8,266.75,265.58,266.17,43534.0,249.7794,250.6722,249.5727,250.1271,43534.0
2020-11-16 14:30:00,266.3,266.84,266.04,266.06,21431.0,250.2493,250.7568,250.005,250.0238,21431.0
2020-11-16 15:00:00,266.15,267.06,265.8,266.3,28730.0,250.1084,250.9635,249.7794,250.2493,28730.0
2020-11-16 15:30:00,266.31,267.95,265.6,267.9,145464.0,250.2587,251.7999,249.5915,251.7529,145464.0
2020-11-17 09:30:00,265.36,265.36,259.5,259.62,43418.0,249.366,249.366,243.8592,243.9719,43418.0
2020-11-17 10:00:00,259.61,260.77,259.37,259.8,63909.0,243.9625,245.0526,243.737,244.1411,63909.0
2020-11-17 10:30:00,259.8,260.89,259.6,260.65,61878.0,244.1411,245.1654,243.9531,244.9399,61878.0
2020-11-17 11:00:00,260.6,263.57,260.35,263.41,26075.0,244.8929,247.6839,244.6579,247.5335,26075.0
2020-11-17 11:30:00,263.29,263.45,262.34,263.08,18442.0,247.4207,247.5711,246.528,247.2234,18442.0
2020-11-17 12:00:00,263.13,264.74,263.0,264.61,25256.0,247.2704,248.7833,247.1482,248.6612,25256.0
2020-11-17 12:30:00,264.93,265.49,264.47,264.75,15001.0,248.9619,249.4881,248.5296,248.7927,15001.0
2020-11-17 13:00:00,264.72,264.88,262.87,262.91,28099.0,248.7645,248.9149,247.026,247.0636,28099.0
2020-11-17 13:30:00,262.89,263.74,262.17,262.45,24056.0,247.0448,247.8436,246.3682,246.6314,24056.0
2020-11-17 14:00:00,262.42,263.74,262.16,263.04,32603.0,246.6032,247.8436,246.3588,247.1858,32603.0
2020-11-17 14:30:00,263.04,264.49,262.9,264.08,18942.0,247.1858,248.5484,247.0542,248.1631,18942.0
2020-11-17 15:00:00,264.04,264.04,262.0,262.69,37962.0,248.1255,248.1255,246.2085,246.8569,37962.0
2020-11-17 15:30:00,262.63,263.35,262.41,263.13,104405.0,246.8005,247.4771,246.5938,247.2704,104405.0
2020-11-18 09:30:00,264.14,265.5,263.16,264.75,45384.0,248.2195,249.4975,247.2986,248.7927,45384.0
2020-11-18 10:00:00,264.75,266.41,264.58,265.93,26300.0,248.7927,250.3527,248.633,249.9016,26300.0
2020-11-18 10:30:00,265.77,266.3,265.1,265.19,34510.0,249.7513,250.2493,249.1216,249.2062,34510.0
2020-11-18 11:00:00,265.22,266.18,265.21,265.87,20355.0,249.2344,250.1365,249.225,249.8452,20355.0
2020-11-18 11:30:00,265.88,267.37,265.81,267.17,10612.0,249.8546,251.2548,249.7888,251.0669,10612.0
2020-11-18 12:00:00,267.39,268.17,267.25,267.49,37457.0,251.2736,252.0066,251.1421,251.3676,37457.0
2020-11-18 12:30:00,267.34,267.68,266.81,266.81,10908.0,251.2266,251.5461,250.7286,250.7286,10908.0
2020-11-18 13:00:00,266.76,267.23,266.29,266.29,18576.0,250.6816,251.1233,250.2399,250.2399,18576.0
2020-11-18 13:30:00,266.23,266.86,265.7,266.78,31466.0,250.1835,250.7756,249.6855,250.7004,31466.0
2020-11-18 14:00:00,266.6,266.94,266.09,266.47,50783.0,250.5312,250.8507,250.052,250.4091,50783.0
2020-11-18 14:30:00,266.5,267.52,265.68,266.83,19452.0,250.4373,251.3958,249.6667,250.7474,19452.0
2020-11-18 15:00:00,266.74,267.37,266.51,266.63,53479.0,250.6628,251.2548,250.4467,250.5594,53479.0
2020-11-18 15:30:00,266.52,266.77,265.04,265.12,204883.0,250.4561,250.691,249.0653,249.1404,204883.0
2020-11-19 09:30:00,263.44,264.4,260.82,263.79,40925.0,247.5617,248.4638,245.0996,247.8906,40925.0
2020-11-19 10:00:00,264.09,264.4,262.63,262.89,67829.0,248.1725,248.4638,246.8005,247.0448,67829.0
2020-11-19 10:30:00,262.88,265.2,262.79,263.56,58093.0,247.0354,249.2156,246.9509,247.6745,58093.0
2020-11-19 11:00:00,263.41,264.77,263.28,264.57,19556.0,247.5335,248.8115,247.4113,248.6236,19556.0
2020-11-19 11:30:00,264.69,265.2,263.9,264.92,56845.0,248.7364,249.2156,247.994,248.9525,56845.0
2020-11-19 12:00:00,265.04,265.74,264.86,265.34,49638.0,249.0653,249.7231,248.8961,249.3472,49638.0
2020-11-19 12:30:00,265.26,265.99,264.98,265.99,22863.0,249.272,249.958,249.0089,249.958,22863.0
2020-11-19 13:00:00,266.21,267.4,265.92,267.25,64724.0,250.1647,251.283,249.8922,251.1421,64724.0
2020-11-19 13:30:00,267.23,267.54,265.92,266.19,53240.0,251.1233,251.4146,249.8922,250.1459,53240.0
2020-11-19 14:00:00,266.06,267.2,266.06,267.04,22727.0,250.0238,251.0951,250.0238,250.9447,22727.0
2020-11-19 14:30:00,267.04,268.83,267.04,268.34,24567.0,250.9447,252.6268,250.9447,252.1664,24567.0
2020-11-19 15:00:00,268.22,268.81,267.56,267.75,37011.0,252.0536,252.608,251.4334,251.6119,37011.0
2020-11-19 15:30:00,267.75,268.99,267.75,268.84,74404.0,251.6119,252.7772,251.6119,252.6362,74404.0
2020-11-20 09:30:00,268.59,268.59,266.14,267.07,74069.0,252.4013,252.4013,250.099,250.9729,74069.0
2020-11-20 10:00:00,267.01,268.4,266.83,267.95,26674.0,250.9165,252.2227,250.7474,251.7999,26674.0
2020-11-20 10:30:00,268.12,268.53,267.32,267.87,23684.0,251.9596,252.3449,251.2078,251.7247,23684.0
2020-11-20 11:00:00,267.99,268.49,266.54,268.26,31003.0,251.8374,252.3073,250.4748,252.0912,31003.0
2020-11-20 11:30:00,268.28,268.71,267.48,267.92,22102.0,252.11,252.5141,251.3582,251.7717,22102.0
2020-11-20 12:00:00,267.71,268.14,267.65,268.03,12132.0,251.5743,251.9784,251.5179,251.875,12132.0
2020-11-20 12:30:00,267.98,268.0,266.53,267.31,27874.0,251.8281,251.8468,250.4654,251.1984,27874.0
2020-11-20 13:00:00,267.4,267.92,267.05,267.61,24457.0,251.283,251.7717,250.9541,251.4804,24457.0
2020-11-20 13:30:00,267.51,267.52,266.79,267.26,21583.0,251.3864,251.3958,250.7098,251.1514,21583.0
2020-11-20 14:00:00,267.25,267.64,267.04,267.5,39533.0,251.1421,251.5085,250.9447,251.377,39533.0
2020-11-20 14:30:00,267.57,267.95,266.76,267.2,18297.0,251.4428,251.7999,250.6816,251.0951,18297.0
2020-11-20 15:00:00,267.23,267.39,266.41,267.07,25465.0,251.1233,251.2736,250.3527,250.9729,25465.0
2020-11-20 15:30:00,267.04,268.18,266.9,267.41,126315.0,250.9447,252.016,250.8131,251.2924,126315.0
2020-11-23 09:30:00,269.58,273.44,268.17,272.7,37011.0,253.3316,256.959,252.0066,256.2636,37011.0
2020-11-23 10:00:00,272.71,273.39,270.14,270.49,24315.0,256.273,256.912,253.8579,254.1868,24315.0
2020-11-23 10:30:00,270.49,272.67,270.19,271.07,19386.0,254.1868,256.2354,253.9048,254.7318,19386.0
2020-11-23 11:00:00,271.11,271.72,270.36,271.72,29956.0,254.7694,255.3426,254.0646,255.3426,29956.0
2020-11-23 11:30:00,271.45,272.11,271.07,272.05,25058.0,255.0889,255.7091,254.7318,255.6527,25058.0
2020-11-23 12:00:00,271.84,272.18,270.4,270.4,32818.0,255.4554,255.7749,254.1022,254.1022,32818.0
2020-11-23 12:30:00,270.35,271.43,270.34,271.42,19472.0,254.0552,255.0701,254.0458,255.0607,19472.0
2020-11-23 13:00:00,271.5,271.82,271.03,271.19,23242.0,255.1359,255.4366,254.6942,254.8446,23242.0
2020-11-23 13:30:00,271.24,271.67,271.08,271.44,18273.0,254.8916,255.2956,254.7412,255.0795,18273.0
2020-11-23 14:00:00,271.44,271.64,270.77,270.85,13873.0,255.0795,255.2675,254.4499,254.5251,13873.0
2020-11-23 14:30:00,270.89,271.91,270.69,271.82,18053.0,254.5627,255.5212,254.3747,255.4366,18053.0
2020-11-23 15:00:00,271.88,272.36,271.34,271.74,28522.0,255.493,255.9441,254.9855,255.3614,28522.0
2020-11-23 15:30:00,271.75,272.19,271.25,271.7,69253.0,255.3708,255.7843,254.901,255.3238,69253.0
2020-11-24 09:30:00,276.52,276.96,273.92,276.42,21569.0,259.8533,260.2668,257.41,259.7593,21569.0
2020-11-24 10:00:00,276.08,277.56,275.7,276.11,29131.0,259.4398,260.8306,259.0827,259.468,29131.0
2020-11-24 10:30:00,275.89,277.08,275.63,276.15,64626.0,259.2613,260.3796,259.017,259.5056,64626.0
2020-11-24 11:00:00,276.26,276.56,275.36,276.42,29579.0,259.609,259.8909,258.7632,259.7593,29579.0
2020-11-24 11:30:00,276.44,277.78,276.12,277.78,29614.0,259.7781,261.0374,259.4774,261.0374,29614.0
2020-11-24 12:00:00,277.52,279.24,277.52,278.05,17927.0,260.793,262.4094,260.793,261.2911,17927.0
2020-11-24 12:30:00,278.52,278.97,278.14,278.22,19548.0,261.7328,262.1557,261.3757,261.4509,19548.0
2020-11-24 13:00:00,278.29,279.44,278.18,278.67,22114.0,261.5166,262.5973,261.4133,261.8737,22114.0
2020-11-24 13:30:00,278.75,279.37,277.3,277.3,19172.0,261.9489,262.5315,260.5863,260.5863,19172.0
2020-11-24 14:00:00,277.28,277.78,276.5,276.5,15429.0,260.5675,261.0374,259.8345,259.8345,15429.0
2020-11-24 14:30:00,276.21,278.28,276.21,278.28,19932.0,259.562,261.5072,259.562,261.5072,19932.0
2020-11-24 15:00:00,278.31,279.48,278.03,278.96,30386.0,261.5354,262.6349,261.2723,262.1463,30386.0
2020-11-24 15:30:00,279.12,280.29,278.55,279.87,112139.0,262.2966,263.3961,261.761,263.0014,112139.0
2020-11-25 09:30:00,278.26,278.27,274.43,275.11,65058.0,261.4884,261.4978,257.8893,258.5283,65058.0
2020-11-25 10:00:00,275.5,275.9,274.71,275.86,29495.0,258.8948,259.2707,258.1524,259.2331,29495.0
2020-11-25 10:30:00,276.0,276.08,273.9,274.01,40893.0,259.3647,259.4398,257.3912,257.4946,40893.0
2020-11-25 11:00:00,274.3,275.47,273.55,275.19,33553.0,257.7671,258.8666,257.0623,258.6035,33553.0
2020-11-25 11:30:00,275.3,275.8,274.09,274.26,53778.0,258.7069,259.1767,257.5698,257.7295,53778.0
2020-11-25 12:00:00,274.26,274.53,272.61,272.61,39728.0,257.7295,257.9833,256.179,256.179,39728.0
2020-11-25 12:30:00,272.69,273.57,272.29,272.82,69573.0,256.2542,257.0811,255.8783,256.3763,69573.0
2020-11-25 13:00:00,272.89,273.68,272.5,273.61,39556.0,256.4421,257.1845,256.0756,257.1187,39556.0
2020-11-25 13:30:00,273.88,274.21,273.63,274.07,17690.0,257.3724,257.6826,257.1375,257.551,17690.0
2020-11-25 14:00:00,274.07,274.56,273.79,274.11,27479.0,257.551,258.0115,257.2879,257.5886,27479.0
2020-11-25 14:30:00,274.09,275.02,273.62,275.0,31380.0,257.5698,258.4437,257.1281,258.4249,31380.0
2020-11-25 15:00:00,274.84,275.62,274.82,275.27,45464.0,258.2746,259.0076,258.2558,258.6787,45464.0
2020-11-25 15:30:00,275.16,275.3,273.46,274.17,135039.0,258.5753,258.7069,256.9778,257.645,135039.0
2020-11-27 09:30:00,275.9,277.36,274.02,274.8,26694.0,259.2707,260.6427,257.504,258.237,26694.0
2020-11-27 10:00:00,274.46,275.21,272.84,273.28,26137.0,257.9175,258.6223,256.3951,256.8086,26137.0
2020-11-27 10:30:00,272.86,273.55,272.33,272.83,19936.0,256.4139,257.0623,255.9159,256.3857,19936.0
2020-11-27 11:00:00,272.63,272.96,271.14,271.14,20090.0,256.1978,256.5079,254.7976,254.7976,20090.0
2020-11-27 11:30:00,271.31,273.03,271.19,273.03,22458.0,254.9573,256.5737,254.8446,256.5737,22458.0
2020-11-27 12:00:00,273.02,273.35,271.66,271.74,18232.0,256.5643,256.8744,255.2862,255.3614,18232.0
2020-11-27 12:30:00,271.61,273.0,271.47,272.72,28660.0,255.2393,256.5455,255.1077,256.2824,28660.0
2020-11-30 09:30:00,270.74,271.25,268.07,268.59,46833.0,254.4217,254.901,251.9126,252.4013,46833.0
2020-11-30 10:00:00,268.74,268.95,267.29,268.2,36647.0,252.5422,252.7396,251.1796,252.0348,36647.0
2020-11-30 10:30:00,268.2,268.2,265.3,267.66,25083.0,252.0348,252.0348,249.3096,251.5273,25083.0
2020-11-30 11:00:00,267.83,268.87,267.46,268.1,16361.0,251.6871,252.6644,251.3394,251.9408,16361.0
2020-11-30 11:30:00,267.8,268.13,266.14,267.17,24596.0,251.6589,251.969,250.099,251.0669,24596.0
2020-11-30 12:00:00,267.02,267.8,266.45,267.78,10965.0,250.9259,251.6589,250.3903,251.6401,10965.0
2020-11-30 12:30:00,267.64,268.41,267.49,268.36,13587.0,251.5085,252.2321,251.3676,252.1851,13587.0
2020-11-30 13:00:00,268.15,268.46,267.59,267.86,16078.0,251.9878,252.2791,251.4616,251.7153,16078.0
2020-11-30 13:30:00,267.74,268.66,267.47,268.1,14904.0,251.6025,252.4671,251.3488,251.9408,14904.0
2020-11-30 14:00:00,267.84,268.03,267.27,267.79,13904.0,251.6965,251.875,251.1608,251.6495,13904.0
2020-11-30 14:30:00,267.74,268.6,267.01,268.51,17387.0,251.6025,252.4107,250.9165,252.3261,17387.0
2020-11-30 15:00:00,268.68,268.7,266.28,266.28,45186.0,252.4859,252.5047,250.2305,250.2305,45186.0
2020-11-30 15:30:00,266.28,267.74,265.66,267.26,145004.0,250.2305,251.6025,249.6479,251.1514,145004.0
2020-12-01 09:30:00,271.61,272.43,270.04,271.35,30225.0,255.2393,256.0098,253.7639,254.9949,30225.0
2020-12-01 10:00:00,271.25,272.07,270.31,271.26,21219.0,254.901,255.6715,254.0176,254.9104,21219.0
2020-12-01 10:30:00,271.38,271.4,269.18,270.23,37345.0,255.0231,255.0419,252.9557,253.9424,37345.0
2020-12-01 11:00:00,270.39,271.26,270.23,271.0,22994.0,254.0928,254.9104,253.9424,254.666,22994.0
2020-12-01 11:30:00,271.07,271.32,270.56,270.83,52095.0,254.7318,254.9667,254.2525,254.5063,52095.0
2020-12-01 12:00:00,270.8,270.8,269.93,270.76,28432.0,254.4781,254.4781,253.6605,254.4405,28432.0
2020-12-01 12:30:00,270.65,270.94,269.9,270.62,12376.0,254.3371,254.6096,253.6323,254.3089,12376.0
2020-12-01 13:00:00,270.57,271.27,270.11,271.27,16123.0,254.2619,254.9198,253.8297,254.9198,16123.0
2020-12-01 13:30:00,271.18,272.34,271.1,272.24,35271.0,254.8352,255.9253,254.76,255.8313,35271.0
2020-12-01 14:00:00,272.44,273.06,272.1,272.3,21852.0,256.0192,256.6019,255.6997,255.8877,21852.0
2020-12-01 14:30:00,272.15,273.02,271.64,272.0,26839.0,255.7467,256.5643,255.2675,255.6058,26839.0
2020-12-01 15:00:00,271.93,272.1,269.68,270.56,36452.0,255.54,255.6997,253.4256,254.2525,36452.0
2020-12-01 15:30:00,270.49,271.27,269.94,270.14,75891.0,254.1868,254.9198,253.6699,253.8579,75891.0
2020-12-02 09:30:00,268.76,270.73,266.47,269.18,23244.0,252.561,254.4123,250.4091,252.9557,23244.0
2020-12-02 10:00:00,269.19,269.32,267.21,269.0,15620.0,252.9651,253.0873,251.1045,252.7866,15620.0
2020-12-02 10:30:00,268.98,268.98,267.03,267.4,36275.0,252.7678,252.7678,250.9353,251.283,36275.0
2020-12-02 11:00:00,267.31,267.95,266.36,266.7,29976.0,251.1984,251.7999,250.3057,250.6252,29976.0
2020-12-02 11:30:00,266.87,267.26,266.0,266.13,29432.0,250.785,251.1514,249.9674,250.0896,29432.0
2020-12-02 12:00:00,266.2,267.4,266.07,267.29,12220.0,250.1553,251.283,250.0332,251.1796,12220.0
2020-12-02 12:30:00,267.13,267.54,266.45,267.27,10306.0,251.0293,251.4146,250.3903,251.1608,10306.0
2020-12-02 13:00:00,266.99,267.19,265.93,266.02,11990.0,250.8977,251.0857,249.9016,249.9862,11990.0
2020-12-02 13:30:00,266.14,266.39,265.7,265.99,28166.0,250.099,250.3339,249.6855,249.958,28166.0
2020-12-02 14:00:00,265.87,267.55,265.83,267.55,20571.0,249.8452,251.424,249.8076,251.424,20571.0
2020-12-02 14:30:00,267.65,269.45,267.65,269.43,16830.0,251.5179,253.2095,251.5179,253.1907,16830.0
2020-12-02 15:00:00,269.23,269.94,269.11,269.84,25381.0,253.0027,253.6699,252.8899,253.5759,25381.0
2020-12-02 15:30:00,269.94,271.11,269.15,269.93,137026.0,253.6699,254.7694,252.9275,253.6605,137026.0
2020-12-03 09:30:00,269.39,270.97,269.09,270.19,25581.0,253.1531,254.6378,252.8711,253.9048,25581.0
2020-12-03 10:00:00,270.19,270.8,269.73,270.79,21041.0,253.9048,254.4781,253.4726,254.4687,21041.0
2020-12-03 10:30:00,270.9,272.6,270.76,271.77,19158.0,254.5721,256.1696,254.4405,255.3896,19158.0
2020-12-03 11:00:00,271.85,272.49,271.47,271.85,17625.0,255.4648,256.0662,255.1077,255.4648,17625.0
2020-12-03 11:30:00,271.73,272.19,271.31,272.19,12487.0,255.352,255.7843,254.9573,255.7843,12487.0
2020-12-03 12:00:00,272.15,272.38,271.4,271.68,8936.0,255.7467,255.9629,255.0419,255.305,8936.0
2020-12-03 12:30:00,271.74,272.0,271.31,271.81,22799.0,255.3614,255.6058,254.9573,255.4272,22799.0
2020-12-03 13:00:00,271.93,272.0,271.01,271.47,11668.0,255.54,255.6058,254.6754,255.1077,11668.0
2020-12-03 13:30:00,271.34,271.8,269.26,269.42,23321.0,254.9855,255.4178,253.0309,253.1813,23321.0
2020-12-03 14:00:00,269.42,271.44,269.29,271.35,13090.0,253.1813,255.0795,253.0591,254.9949,13090.0
2020-12-03 14:30:00,271.56,272.07,271.37,271.8,12255.0,255.1923,255.6715,255.0137,255.4178,12255.0
2020-12-03 15:00:00,271.73,272.4,271.06,271.86,16847.0,255.352,255.9816,254.7224,255.4742,16847.0
2020-12-03 15:30:00,271.79,271.84,268.42,269.12,52972.0,255.4084,255.4554,252.2415,252.8993,52972.0
2020-12-04 09:30:00,271.17,274.0,270.91,271.65,47430.0,254.8258,257.4852,254.5815,255.2769,47430.0
2020-12-04 10:00:00,272.15,274.0,271.86,273.96,63337.0,255.7467,257.4852,255.4742,257.4476,63337.0
2020-12-04 10:30:00,274.1,275.74,274.05,275.66,34196.0,257.5792,259.1203,257.5322,259.0452,34196.0
2020-12-04 11:00:00,275.75,276.0,275.34,275.57,27811.0,259.1297,259.3647,258.7444,258.9606,27811.0
2020-12-04 11:30:00,275.62,277.05,275.62,276.35,20116.0,259.0076,260.3514,259.0076,259.6936,20116.0
2020-12-04 12:00:00,276.35,276.41,274.99,275.5,13802.0,259.6936,259.75,258.4155,258.8948,13802.0
2020-12-04 12:30:00,275.69,275.97,275.43,275.48,12625.0,259.0733,259.3365,258.829,258.876,12625.0
2020-12-04 13:00:00,275.63,275.82,275.14,275.15,8286.0,259.017,259.1955,258.5565,258.5659,8286.0
2020-12-04 13:30:00,275.36,275.85,275.36,275.68,9550.0,258.7632,259.2237,258.7632,259.064,9550.0
2020-12-04 14:00:00,275.73,276.79,275.53,276.39,15637.0,259.1109,260.107,258.923,259.7312,15637.0
2020-12-04 14:30:00,276.21,276.89,276.11,276.79,12016.0,259.562,260.201,259.468,260.107,12016.0
2020-12-04 15:00:00,276.69,276.94,275.41,275.64,12510.0,260.0131,260.248,258.8102,259.0264,12510.0
2020-12-04 15:30:00,275.69,276.7,275.49,275.74,68096.0,259.0733,260.0225,258.8854,259.1203,68096.0
2020-12-07 09:30:00,274.03,274.56,270.74,271.85,43686.0,257.5134,258.0115,254.4217,255.4648,43686.0
2020-12-07 10:00:00,272.25,273.95,271.81,273.03,37486.0,255.8407,257.4382,255.4272,256.5737,37486.0
2020-12-07 10:30:00,273.56,274.01,273.14,273.29,17257.0,257.0717,257.4946,256.677,256.818,17257.0
2020-12-07 11:00:00,273.26,273.27,271.15,272.07,60569.0,256.7898,256.7992,254.807,255.6715,60569.0
2020-12-07 11:30:00,271.73,271.99,270.32,271.16,31924.0,255.352,255.5964,254.027,254.8164,31924.0
2020-12-07 12:00:00,271.21,273.04,271.06,272.34,19432.0,254.8634,256.5831,254.7224,255.9253,19432.0
2020-12-07 12:30:00,272.63,272.63,270.63,271.18,25472.0,256.1978,256.1978,254.3183,254.8352,25472.0
2020-12-07 13:00:00,271.05,271.51,270.2,271.03,20467.0,254.713,255.1453,253.9142,254.6942,20467.0
2020-12-07 13:30:00,271.09,271.33,270.38,270.73,22783.0,254.7506,254.9761,254.0834,254.4123,22783.0
2020-12-07 14:00:00,270.57,271.1,269.93,271.1,40101.0,254.2619,254.76,253.6605,254.76,40101.0
2020-12-07 14:30:00,271.21,271.57,269.93,269.94,25765.0,254.8634,255.2017,253.6605,253.6699,25765.0
2020-12-07 15:00:00,269.8,271.09,269.58,270.67,58497.0,253.5384,254.7506,253.3316,254.3559,58497.0
2020-12-07 15:30:00,270.64,271.82,268.85,271.53,107742.0,254.3277,255.4366,252.6456,255.1641,107742.0
2020-12-08 09:30:00,269.06,273.71,269.06,273.25,17419.0,252.843,257.2127,252.843,256.7804,17419.0
2020-12-08 10:00:00,272.98,274.1,271.81,273.7,19596.0,256.5267,257.5792,255.4272,257.2033,19596.0
2020-12-08 10:30:00,273.79,274.49,273.18,273.5,8977.0,257.2879,257.9457,256.7146,257.0153,8977.0
2020-12-08 11:00:00,273.59,274.84,273.39,274.54,11245.0,257.0999,258.2746,256.912,257.9927,11245.0
2020-12-08 11:30:00,274.66,274.72,273.6,273.92,13551.0,258.1054,258.1618,257.1093,257.41,13551.0
2020-12-08 12:00:00,273.92,274.22,273.45,274.17,11674.0,257.41,257.6919,256.9684,257.645,11674.0
2020-12-08 12:30:00,273.84,274.46,273.34,273.34,7158.0,257.3349,257.9175,256.865,256.865,7158.0
2020-12-08 13:00:00,273.48,273.98,273.05,273.67,12477.0,256.9966,257.4664,256.5925,257.1751,12477.0
2020-12-08 13:30:00,273.59,274.13,273.38,273.78,8655.0,257.0999,257.6074,256.9026,257.2785,8655.0
2020-12-08 14:00:00,273.9,274.18,273.52,273.94,12163.0,257.3912,257.6544,257.0341,257.4288,12163.0
2020-12-08 14:30:00,273.96,273.97,272.85,273.39,17513.0,257.4476,257.457,256.4045,256.912,17513.0
2020-12-08 15:00:00,273.22,273.53,272.9,273.44,20086.0,256.7522,257.0435,256.4515,256.959,20086.0
2020-12-08 15:30:00,273.55,274.37,273.18,274.25,46753.0,257.0623,257.8329,256.7146,257.7201,46753.0
2020-12-09 09:30:00,275.18,276.59,274.72,275.52,15173.0,258.5941,259.9191,258.1618,258.9136,15173.0
2020-12-09 10:00:00,275.08,275.71,273.97,275.1,14905.0,258.5001,259.0921,257.457,258.5189,14905.0
2020-12-09 10:30:00,274.77,275.12,272.81,273.15,19913.0,258.2088,258.5377,256.3669,256.6864,19913.0
2020-12-09 11:00:00,272.99,273.5,272.57,273.5,21755.0,256.5361,257.0153,256.1414,257.0153,21755.0
2020-12-09 11:30:00,273.25,273.88,272.96,273.88,15031.0,256.7804,257.3724,256.5079,257.3724,15031.0
2020-12-09 12:00:00,273.78,274.41,273.7,274.06,22809.0,257.2785,257.8705,257.2033,257.5416,22809.0
2020-12-09 12:30:00,273.82,274.64,273.69,274.64,8758.0,257.3161,258.0866,257.1939,258.0866,8758.0
2020-12-09 13:00:00,274.47,274.49,273.82,274.14,7162.0,257.9269,257.9457,257.3161,257.6168,7162.0
2020-12-09 13:30:00,273.87,273.87,272.38,272.75,12442.0,257.363,257.363,255.9629,256.3106,12442.0
2020-12-09 14:00:00,272.8,275.77,272.78,275.73,43022.0,256.3575,259.1485,256.3387,259.1109,43022.0
2020-12-09 14:30:00,275.62,275.7,274.69,275.59,10027.0,259.0076,259.0827,258.1336,258.9794,10027.0
2020-12-09 15:00:00,275.48,275.54,274.58,274.77,16761.0,258.876,258.9324,258.0303,258.2088,16761.0
2020-12-09 15:30:00,275.05,276.93,275.05,276.31,69106.0,258.4719,260.2386,258.4719,259.656,69106.0
2020-12-10 09:30:00,275.06,276.52,272.48,275.5,20058.0,258.4813,259.8533,256.0568,258.8948,20058.0
2020-12-10 10:00:00,275.74,276.1,274.78,275.46,43623.0,259.1203,259.4586,258.2182,258.8572,43623.0
2020-12-10 10:30:00,275.47,275.47,273.66,274.73,45062.0,258.8666,258.8666,257.1657,258.1712,45062.0
2020-12-10 11:00:00,274.72,275.14,273.79,274.8,19616.0,258.1618,258.5565,257.2879,258.237,19616.0
2020-12-10 11:30:00,274.75,275.01,273.75,273.75,26184.0,258.19,258.4343,257.2503,257.2503,26184.0
2020-12-10 12:00:00,273.75,274.77,273.67,274.6,14883.0,257.2503,258.2088,257.1751,258.049,14883.0
2020-12-10 12:30:00,274.54,275.0,274.24,274.58,11122.0,257.9927,258.4249,257.7107,258.0303,11122.0
2020-12-10 13:00:00,274.53,275.13,274.18,274.69,20678.0,257.9833,258.5471,257.6544,258.1336,20678.0
2020-12-10 13:30:00,274.69,274.69,273.58,273.68,26544.0,258.1336,258.1336,257.0905,257.1845,26544.0
2020-12-10 14:00:00,273.69,273.7,272.71,273.11,17087.0,257.1939,257.2033,256.273,256.6489,17087.0
2020-12-10 14:30:00,273.11,273.43,272.82,273.13,61178.0,256.6489,256.9496,256.3763,256.6676,61178.0
2020-12-10 15:00:00,273.22,274.65,273.22,274.47,29334.0,256.7522,258.096,256.7522,257.9269,29334.0
2020-12-10 15:30:00,274.55,274.96,274.03,274.61,53963.0,258.0021,258.3873,257.5134,258.0584,53963.0
2020-12-11 09:30:00,270.83,274.3,270.83,273.98,40084.0,254.5063,257.7671,254.5063,257.4664,40084.0
2020-12-11 10:00:00,273.97,274.94,273.73,273.99,13948.0,257.457,258.3686,257.2315,257.4758,13948.0
2020-12-11 10:30:00,273.99,274.04,272.96,273.37,20872.0,257.4758,257.5228,256.5079,256.8932,20872.0
2020-12-11 11:00:00,273.38,274.55,273.3,273.9,29513.0,256.9026,258.0021,256.8274,257.3912,29513.0
2020-12-11 11:30:00,273.97,274.41,273.41,274.02,14589.0,257.457,257.8705,256.9308,257.504,14589.0
2020-12-11 12:00:00,274.03,274.34,272.94,274.14,30494.0,257.5134,257.8047,256.4891,257.6168,30494.0
2020-12-11 12:30:00,274.26,275.07,274.02,274.34,27492.0,257.7295,258.4907,257.504,257.8047,27492.0
2020-12-11 13:00:00,274.22,274.61,273.86,274.61,13508.0,257.6919,258.0584,257.3536,258.0584,13508.0
2020-12-11 13:30:00,274.6,276.17,274.57,276.0,15320.0,258.049,259.5244,258.0209,259.3647,15320.0
2020-12-11 14:00:00,275.9,276.15,275.42,275.47,11310.0,259.2707,259.5056,258.8196,258.8666,11310.0
2020-12-11 14:30:00,275.52,276.08,275.46,275.7,12018.0,258.9136,259.4398,258.8572,259.0827,12018.0
2020-12-11 15:00:00,275.85,276.48,275.49,275.82,18916.0,259.2237,259.8157,258.8854,259.1955,18916.0
2020-12-11 15:30:00,275.91,276.05,274.46,274.69,62816.0,259.2801,259.4116,257.9175,258.1336,62816.0
2020-12-14 09:30:00,278.11,278.62,275.01,275.9,33624.0,261.3475,261.8267,258.4343,259.2707,33624.0
2020-12-14 10:00:00,275.9,277.16,274.8,275.29,23974.0,259.2707,260.4547,258.237,258.6975,23974.0
2020-12-14 10:30:00,275.42,275.9,274.35,274.48,40975.0,258.8196,259.2707,257.8141,257.9363,40975.0
2020-12-14 11:00:00,274.53,274.53,273.22,273.67,15191.0,257.9833,257.9833,256.7522,257.1751,15191.0
2020-12-14 11:30:00,273.39,273.94,272.75,273.19,15753.0,256.912,257.4288,256.3106,256.724,15753.0
2020-12-14 12:00:00,273.18,274.16,273.0,273.56,21831.0,256.7146,257.6356,256.5455,257.0717,21831.0
2020-12-14 12:30:00,273.56,273.57,272.5,273.09,18905.0,257.0717,257.0811,256.0756,256.6301,18905.0
2020-12-14 13:00:00,273.13,273.28,272.33,273.28,21727.0,256.6676,256.8086,255.9159,256.8086,21727.0
2020-12-14 13:30:00,273.3,273.71,272.83,272.83,11170.0,256.8274,257.2127,256.3857,256.3857,11170.0
2020-12-14 14:00:00,273.2,273.2,272.27,272.45,9614.0,256.7334,256.7334,255.8595,256.0286,9614.0
2020-12-14 14:30:00,272.4,272.89,271.64,272.64,7365.0,255.9816,256.4421,255.2675,256.2072,7365.0
2020-12-14 15:00:00,272.72,272.85,272.18,272.53,11984.0,256.2824,256.4045,255.7749,256.1038,11984.0
2020-12-14 15:30:00,272.3,272.33,270.0,270.18,65104.0,255.8877,255.9159,253.7263,253.8955,65104.0
2020-12-15 09:30:00,274.04,275.68,270.57,270.57,40739.0,257.5228,259.064,254.2619,254.2619,40739.0
2020-12-15 10:00:00,270.58,272.45,270.54,271.85,24389.0,254.2713,256.0286,254.2338,255.4648,24389.0
2020-12-15 10:30:00,271.84,273.24,271.4,273.24,15783.0,255.4554,256.771,255.0419,256.771,15783.0
2020-12-15 11:00:00,273.05,274.08,272.43,273.95,12316.0,256.5925,257.5604,256.0098,257.4382,12316.0
2020-12-15 11:30:00,273.91,275.31,273.78,274.4,27103.0,257.4006,258.7163,257.2785,257.8611,27103.0
2020-12-15 12:00:00,274.73,275.35,274.22,274.37,11976.0,258.1712,258.7538,257.6919,257.8329,11976.0
2020-12-15 12:30:00,274.42,276.33,274.42,275.84,12270.0,257.8799,259.6748,257.8799,259.2143,12270.0
2020-12-15 13:00:00,275.92,276.75,275.41,276.22,20503.0,259.2895,260.0695,258.8102,259.5714,20503.0
2020-12-15 13:30:00,276.07,277.01,276.07,277.01,18045.0,259.4304,260.3138,259.4304,260.3138,18045.0
2020-12-15 14:00:00,276.98,277.0,276.42,276.55,13350.0,260.2856,260.3044,259.7593,259.8815,13350.0
2020-12-15 14:30:00,276.72,277.09,276.45,276.59,18803.0,260.0413,260.389,259.7875,259.9191,18803.0
2020-12-15 15:00:00,276.66,276.93,275.17,275.31,21113.0,259.9849,260.2386,258.5847,258.7163,21113.0
2020-12-15 15:30:00,275.17,275.81,274.89,275.7,50460.0,258.5847,259.1861,258.3216,259.0827,50460.0
2020-12-16 09:30:00,275.68,276.22,273.3,274.3,27948.0,259.064,259.5714,256.8274,257.7671,27948.0
2020-12-16 10:00:00,274.11,274.42,273.45,274.39,13176.0,257.5886,257.8799,256.9684,257.8517,13176.0
2020-12-16 10:30:00,274.3,274.62,272.91,272.94,22924.0,257.7671,258.0678,256.4609,256.4891,22924.0
2020-12-16 11:00:00,272.89,273.72,272.0,273.43,23866.0,256.4421,257.2221,255.6058,256.9496,23866.0
2020-12-16 11:30:00,273.37,273.46,272.94,272.98,8043.0,256.8932,256.9778,256.4891,256.5267,8043.0
2020-12-16 12:00:00,273.18,273.61,272.87,273.0,8012.0,256.7146,257.1187,256.4233,256.5455,8012.0
2020-12-16 12:30:00,272.86,273.0,272.47,272.79,9882.0,256.4139,256.5455,256.0474,256.3481,9882.0
2020-12-16 13:00:00,272.79,272.89,272.12,272.37,8191.0,256.3481,256.4421,255.7185,255.9535,8191.0
2020-12-16 13:30:00,272.43,272.56,271.73,271.8,13660.0,256.0098,256.132,255.352,255.4178,13660.0
2020-12-16 14:00:00,272.25,272.64,271.41,271.63,16693.0,255.8407,256.2072,255.0513,255.2581,16693.0
2020-12-16 14:30:00,271.75,273.72,271.75,273.72,12530.0,255.3708,257.2221,255.3708,257.2221,12530.0
2020-12-16 15:00:00,273.71,274.12,273.42,273.79,19891.0,257.2127,257.598,256.9402,257.2879,19891.0
2020-12-16 15:30:00,273.83,274.06,272.75,272.82,44118.0,257.3255,257.5416,256.3106,256.3763,44118.0
2020-12-17 09:30:00,274.51,274.61,271.81,272.63,41518.0,257.9645,258.0584,255.4272,256.1978,41518.0
2020-12-17 10:00:00,272.99,274.42,272.76,273.83,27411.0,256.5361,257.8799,256.3199,257.3255,27411.0
2020-12-17 10:30:00,273.82,274.2,272.35,273.23,14624.0,257.3161,257.6732,255.9347,256.7616,14624.0
2020-12-17 11:00:00,273.13,273.99,272.81,273.61,14319.0,256.6676,257.4758,256.3669,257.1187,14319.0
2020-12-17 11:30:00,273.58,273.9,272.28,272.57,28566.0,257.0905,257.3912,255.8689,256.1414,28566.0
2020-12-17 12:00:00,272.47,272.68,271.29,271.74,32823.0,256.0474,256.2448,254.9385,255.3614,32823.0
2020-12-17 12:30:00,271.63,272.19,271.36,271.74,22808.0,255.2581,255.7843,255.0043,255.3614,22808.0
2020-12-17 13:00:00,271.74,272.3,271.73,272.3,14794.0,255.3614,255.8877,255.352,255.8877,14794.0
2020-12-17 13:30:00,272.3,272.92,272.09,272.55,12417.0,255.8877,256.4703,255.6903,256.1226,12417.0
2020-12-17 14:00:00,272.55,273.1,272.41,273.05,14352.0,256.1226,256.6395,255.991,256.5925,14352.0
2020-12-17 14:30:00,273.15,273.7,272.98,273.44,10205.0,256.6864,257.2033,256.5267,256.959,10205.0
2020-12-17 15:00:00,273.4,273.4,272.34,272.7,19195.0,256.9214,256.9214,255.9253,256.2636,19195.0
2020-12-17 15:30:00,272.62,273.76,272.09,273.34,60673.0,256.1884,257.2597,255.6903,256.865,60673.0
2020-12-18 09:30:00,273.04,275.6,271.49,271.86,125166.0,256.5831,258.9888,255.1265,255.4742,125166.0
2020-12-18 10:00:00,271.85,273.2,271.41,272.26,38679.0,255.4648,256.7334,255.0513,255.8501,38679.0
2020-12-18 10:30:00,272.33,273.19,271.85,273.0,25599.0,255.9159,256.724,255.4648,256.5455,25599.0
2020-12-18 11:00:00,272.98,272.99,271.16,272.34,26465.0,256.5267,256.5361,254.8164,255.9253,26465.0
2020-12-18 11:30:00,272.34,272.56,271.88,272.26,32231.0,255.9253,256.132,255.493,255.8501,32231.0
2020-12-18 12:00:00,272.27,273.8,272.15,273.77,23568.0,255.8595,257.2973,255.7467,257.2691,23568.0
2020-12-18 12:30:00,273.84,274.59,273.58,273.93,23814.0,257.3349,258.0396,257.0905,257.4194,23814.0
2020-12-18 13:00:00,273.93,273.97,273.18,273.85,16784.0,257.4194,257.457,256.7146,257.3443,16784.0
2020-12-18 13:30:00,273.84,274.05,273.38,273.74,25624.0,257.3349,257.5322,256.9026,257.2409,25624.0
2020-12-18 14:00:00,273.68,273.68,271.99,272.13,29771.0,257.1845,257.1845,255.5964,255.7279,29771.0
2020-12-18 14:30:00,272.22,272.48,271.2,271.48,24543.0,255.8125,256.0568,254.854,255.1171,24543.0
2020-12-18 15:00:00,271.61,272.04,270.46,270.77,28863.0,255.2393,255.6433,254.1586,254.4499,28863.0
2020-12-18 15:30:00,270.77,272.78,270.54,271.96,184780.0,254.4499,256.3387,254.2338,255.5682,184780.0
2020-12-21 09:30:00,266.22,269.64,264.25,268.63,51108.0,250.1741,253.388,248.3229,252.4389,51108.0
2020-12-21 10:00:00,268.74,268.88,264.29,264.91,36909.0,252.5422,252.6738,248.3605,248.9431,36909.0
2020-12-21 10:30:00,264.86,268.43,264.27,268.35,30559.0,248.8961,252.2509,248.3417,252.1758,30559.0
2020-12-21 11:00:00,268.19,268.98,267.92,268.78,28821.0,252.0254,252.7678,251.7717,252.5798,28821.0
2020-12-21 11:30:00,268.83,269.69,268.36,269.18,16521.0,252.6268,253.435,252.1851,252.9557,16521.0
2020-12-21 12:00:00,269.3,270.63,269.2,270.55,10593.0,253.0685,254.3183,252.9745,254.2432,10593.0
2020-12-21 12:30:00,270.54,271.77,270.19,271.1,9617.0,254.2338,255.3896,253.9048,254.76,9617.0
2020-12-21 13:00:00,271.12,271.57,270.9,271.51,10053.0,254.7788,255.2017,254.5721,255.1453,10053.0
2020-12-21 13:30:00,271.46,273.04,271.38,272.78,14735.0,255.0983,256.5831,255.0231,256.3387,14735.0
2020-12-21 14:00:00,272.69,273.02,271.91,272.69,8931.0,256.2542,256.5643,255.5212,256.2542,8931.0
2020-12-21 14:30:00,272.9,273.14,272.46,272.51,9104.0,256.4515,256.677,256.038,256.085,9104.0
2020-12-21 15:00:00,272.72,272.8,272.03,272.43,10221.0,256.2824,256.3575,255.6339,256.0098,10221.0
2020-12-21 15:30:00,272.22,272.8,271.16,272.8,57313.0,255.8125,256.3575,254.8164,256.3575,57313.0
2020-12-22 09:30:00,272.46,272.46,268.06,268.43,14715.0,256.038,256.038,251.9032,252.2509,14715.0
2020-12-22 10:00:00,268.54,269.4,267.09,269.4,19066.0,252.3543,253.1625,250.9917,253.1625,19066.0
2020-12-22 10:30:00,269.27,269.32,268.43,269.11,15180.0,253.0403,253.0873,252.2509,252.8899,15180.0
2020-12-22 11:00:00,269.33,270.32,269.05,269.05,10103.0,253.0967,254.027,252.8336,252.8336,10103.0
2020-12-22 11:30:00,268.94,268.94,267.6,268.17,27296.0,252.7302,252.7302,251.471,252.0066,27296.0
2020-12-22 12:00:00,268.0,268.28,267.27,267.6,14162.0,251.8468,252.11,251.1608,251.471,14162.0
2020-12-22 12:30:00,267.64,269.54,267.63,268.91,24089.0,251.5085,253.294,251.4991,252.702,24089.0
2020-12-22 13:00:00,269.19,269.55,269.05,269.31,6082.0,252.9651,253.3034,252.8336,253.0779,6082.0
2020-12-22 13:30:00,269.23,269.96,269.19,269.81,11180.0,253.0027,253.6887,252.9651,253.5478,11180.0
2020-12-22 14:00:00,269.81,269.89,268.91,269.5,26189.0,253.5478,253.6229,252.702,253.2564,26189.0
2020-12-22 14:30:00,269.44,269.69,268.79,269.68,21765.0,253.2001,253.435,252.5892,253.4256,21765.0
2020-12-22 15:00:00,269.71,269.84,268.38,268.52,22949.0,253.4538,253.5759,252.2039,252.3355,22949.0
2020-12-22 15:30:00,268.45,268.63,267.09,267.59,103953.0,252.2697,252.4389,250.9917,251.4616,103953.0
2020-12-23 09:30:00,269.58,270.79,267.68,268.58,30913.0,253.3316,254.4687,251.5461,252.3919,30913.0
2020-12-23 10:00:00,268.9,269.62,268.11,268.19,19744.0,252.6926,253.3692,251.9502,252.0254,19744.0
2020-12-23 10:30:00,268.35,270.8,268.35,270.63,18640.0,252.1758,254.4781,252.1758,254.3183,18640.0
2020-12-23 11:00:00,270.6,271.06,269.86,270.69,40075.0,254.2901,254.7224,253.5947,254.3747,40075.0
2020-12-23 11:30:00,270.65,270.71,269.23,269.38,18357.0,254.3371,254.3935,253.0027,253.1437,18357.0
2020-12-23 12:00:00,269.44,269.86,268.65,268.73,23381.0,253.2001,253.5947,252.4577,252.5328,23381.0
2020-12-23 12:30:00,268.75,268.91,268.44,268.5,21317.0,252.5516,252.702,252.2603,252.3167,21317.0
2020-12-23 13:00:00,268.58,268.72,268.25,268.7,29579.0,252.3919,252.5235,252.0818,252.5047,29579.0
2020-12-23 13:30:00,268.71,269.34,268.64,269.22,14948.0,252.5141,253.1061,252.4483,252.9933,14948.0
2020-12-23 14:00:00,269.27,269.81,269.11,269.11,12106.0,253.0403,253.5478,252.8899,252.8899,12106.0
2020-12-23 14:30:00,269.17,270.0,268.8,269.0,30870.0,252.9463,253.7263,252.5986,252.7866,30870.0
2020-12-23 15:00:00,269.07,269.34,268.93,269.08,38188.0,252.8524,253.1061,252.7208,252.8618,38188.0
2020-12-23 15:30:00,269.07,270.45,269.02,269.4,74961.0,252.8524,254.1492,252.8054,253.1625,74961.0
2020-12-24 09:30:00,269.1,271.08,267.81,269.35,14623.0,252.8805,254.7412,251.6683,253.1155,14623.0
2020-12-24 10:00:00,269.35,269.39,267.67,267.84,8424.0,253.1155,253.1531,251.5367,251.6965,8424.0
2020-12-24 10:30:00,267.9,269.59,267.89,269.59,10233.0,251.7529,253.341,251.7435,253.341,10233.0
2020-12-24 11:00:00,269.25,269.71,268.11,268.15,9423.0,253.0215,253.4538,251.9502,251.9878,9423.0
2020-12-24 11:30:00,268.0,268.12,267.33,268.02,7164.0,251.8468,251.9596,251.2172,251.8656,7164.0
2020-12-24 12:00:00,268.01,268.22,267.43,267.95,11597.0,251.8562,252.0536,251.3112,251.7999,11597.0
2020-12-24 12:30:00,268.37,269.81,268.3,269.43,10195.0,252.1945,253.5478,252.1288,253.1907,10195.0
2020-12-28 09:30:00,270.99,271.74,270.0,271.28,21240.0,254.6566,255.3614,253.7263,254.9292,21240.0
2020-12-28 10:00:00,271.29,272.14,270.57,271.58,27161.0,254.9385,255.7373,254.2619,255.2111,27161.0
2020-12-28 10:30:00,271.38,271.69,270.0,270.23,8645.0,255.0231,255.3144,253.7263,253.9424,8645.0
2020-12-28 11:00:00,270.04,270.11,269.23,269.86,9677.0,253.7639,253.8297,253.0027,253.5947,9677.0
2020-12-28 11:30:00,269.81,270.13,269.03,269.2,12372.0,253.5478,253.8485,252.8148,252.9745,12372.0
2020-12-28 12:00:00,269.07,269.35,267.87,268.54,13053.0,252.8524,253.1155,251.7247,252.3543,13053.0
2020-12-28 12:30:00,268.5,269.18,268.33,268.52,5611.0,252.3167,252.9557,252.157,252.3355,5611.0
2020-12-28 13:00:00,268.46,268.53,268.0,268.23,6657.0,252.2791,252.3449,251.8468,252.063,6657.0
2020-12-28 13:30:00,268.24,269.39,268.18,269.1,11299.0,252.0724,253.1531,252.016,252.8805,11299.0
2020-12-28 14:00:00,269.14,270.55,269.14,269.71,14850.0,252.9181,254.2432,252.9181,253.4538,14850.0
2020-12-28 14:30:00,269.61,269.89,269.35,269.6,6271.0,253.3598,253.6229,253.1155,253.3504,6271.0
2020-12-28 15:00:00,269.68,269.68,268.9,269.28,8908.0,253.4256,253.4256,252.6926,253.0497,8908.0
2020-12-28 15:30:00,268.8,268.93,267.65,267.7,55767.0,252.5986,252.7208,251.5179,251.5649,55767.0
2020-12-29 09:30:00,269.31,270.74,266.0,266.02,18099.0,253.0779,254.4217,249.9674,249.9862,18099.0
2020-12-29 10:00:00,266.81,267.33,265.56,265.89,13621.0,250.7286,251.2172,249.5539,249.864,13621.0
2020-12-29 10:30:00,266.11,267.83,266.05,266.77,21191.0,250.0708,251.6871,250.0144,250.691,21191.0
2020-12-29 11:00:00,266.7,267.44,266.29,266.96,11544.0,250.6252,251.3206,250.2399,250.8695,11544.0
2020-12-29 11:30:00,266.76,266.76,266.09,266.19,18055.0,250.6816,250.6816,250.052,250.1459,18055.0
2020-12-29 12:00:00,266.31,266.97,265.42,265.42,19448.0,250.2587,250.8789,249.4224,249.4224,19448.0
2020-12-29 12:30:00,265.37,265.82,264.02,264.44,16009.0,249.3754,249.7982,248.1067,248.5014,16009.0
2020-12-29 13:00:00,264.45,264.57,263.29,263.88,27790.0,248.5108,248.6236,247.4207,247.9752,27790.0
2020-12-29 13:30:00,263.99,264.66,263.0,264.29,45446.0,248.0785,248.7082,247.1482,248.3605,45446.0
2020-12-29 14:00:00,264.16,264.19,263.22,263.98,11192.0,248.2383,248.2665,247.355,248.0691,11192.0
2020-12-29 14:30:00,264.19,264.57,263.97,264.13,6397.0,248.2665,248.6236,248.0597,248.2101,6397.0
2020-12-29 15:00:00,264.31,266.04,264.31,266.04,10030.0,248.3793,250.005,248.3793,250.005,10030.0
2020-12-29 15:30:00,266.08,266.51,265.83,266.14,43663.0,250.0426,250.4467,249.8076,250.099,43663.0
2020-12-30 09:30:00,267.46,271.21,267.46,270.84,19159.0,251.3394,254.8634,251.3394,254.5157,19159.0
2020-12-30 10:00:00,270.31,270.69,269.91,270.45,11545.0,254.0176,254.3747,253.6417,254.1492,11545.0
2020-12-30 10:30:00,270.15,270.72,269.54,269.88,11781.0,253.8673,254.4029,253.294,253.6135,11781.0
2020-12-30 11:00:00,269.81,269.81,268.74,268.79,10862.0,253.5478,253.5478,252.5422,252.5892,10862.0
2020-12-30 11:30:00,268.78,269.03,268.47,268.65,3522.0,252.5798,252.8148,252.2885,252.4577,3522.0
2020-12-30 12:00:00,268.65,269.43,268.39,269.42,5874.0,252.4577,253.1907,252.2133,253.1813,5874.0
2020-12-30 12:30:00,269.31,269.99,269.26,269.72,6275.0,253.0779,253.7169,253.0309,253.4632,6275.0
2020-12-30 13:00:00,269.73,269.84,269.04,269.04,9203.0,253.4726,253.5759,252.8242,252.8242,9203.0
2020-12-30 13:30:00,269.15,269.68,268.93,269.12,25956.0,252.9275,253.4256,252.7208,252.8993,25956.0
2020-12-30 14:00:00,269.0,269.58,268.93,269.36,5683.0,252.7866,253.3316,252.7208,253.1249,5683.0
2020-12-30 14:30:00,269.45,269.96,269.3,269.56,4765.0,253.2095,253.6887,253.0685,253.3128,4765.0
2020-12-30 15:00:00,269.37,270.13,269.3,270.13,5392.0,253.1343,253.8485,253.0685,253.8485,5392.0
2020-12-30 15:30:00,269.98,271.17,269.83,270.54,46263.0,253.7075,254.8258,253.5665,254.2338,46263.0
2020-12-31 09:30:00,269.5,269.72,267.97,268.92,9216.0,253.2564,253.4632,251.8187,252.7114,9216.0
2020-12-31 10:00:00,269.3,270.05,269.26,270.01,3142.0,253.0685,253.7733,253.0309,253.7357,3142.0
2020-12-31 10:30:00,270.11,270.64,270.11,270.34,3821.0,253.8297,254.3277,253.8297,254.0458,3821.0
2020-12-31 11:00:00,270.26,270.58,269.38,269.59,10594.0,253.9706,254.2713,253.1437,253.341,10594.0
2020-12-31 11:30:00,269.63,270.37,269.37,270.32,13309.0,253.3786,254.074,253.1343,254.027,13309.0
2020-12-31 12:00:00,270.41,271.13,269.81,271.0,8253.0,254.1116,254.7882,253.5478,254.666,8253.0
2020-12-31 12:30:00,271.04,271.76,270.72,271.74,18872.0,254.7036,255.3802,254.4029,255.3614,18872.0
2020-12-31 13:00:00,271.74,271.86,271.32,271.48,8358.0,255.3614,255.4742,254.9667,255.1171,8358.0
2020-12-31 13:30:00,271.42,271.44,270.63,270.9,33268.0,255.0607,255.0795,254.3183,254.5721,33268.0
2020-12-31 14:00:00,270.94,271.49,270.42,271.06,25715.0,254.6096,255.1265,254.121,254.7224,25715.0
2020-12-31 14:30:00,270.83,271.37,270.67,270.95,32785.0,254.5063,255.0137,254.3559,254.619,32785.0
2020-12-31 15:00:00,271.0,272.13,271.0,271.73,21604.0,254.666,255.7279,254.666,255.352,21604.0
2020-12-31 15:30:00,271.72,272.75,271.29,272.22,65574.0,255.3426,256.3106,254.9385,255.8125,65574.0
2021-01-04 09:30:00,273.51,275.03,272.69,273.29,40965.0,257.0247,258.4531,256.2542,256.818,40965.0
2021-01-04 10:00:00,273.07,273.49,271.41,272.55,23338.0,256.6113,257.0059,255.0513,256.1226,23338.0
2021-01-04 10:30:00,272.74,272.74,267.63,268.17,24442.0,256.3012,256.3012,251.4991,252.0066,24442.0
2021-01-04 11:00:00,268.38,268.65,265.66,268.19,30012.0,252.2039,252.4577,249.6479,252.0254,30012.0
2021-01-04 11:30:00,268.15,268.64,266.09,266.27,25089.0,251.9878,252.4483,250.052,250.2211,25089.0
2021-01-04 12:00:00,266.25,267.23,264.99,266.39,18215.0,250.2023,251.1233,249.0183,250.3339,18215.0
2021-01-04 12:30:00,266.22,266.22,264.2,265.41,8844.0,250.1741,250.1741,248.2759,249.413,8844.0
2021-01-04 13:00:00,265.42,268.04,265.34,267.7,11740.0,249.4224,251.8844,249.3472,251.5649,11740.0
2021-01-04 13:30:00,267.72,268.21,266.82,268.02,10500.0,251.5837,252.0442,250.738,251.8656,10500.0
2021-01-04 14:00:00,268.04,268.04,265.91,265.96,13856.0,251.8844,251.8844,249.8828,249.9298,13856.0
2021-01-04 14:30:00,265.75,266.24,264.77,265.63,18047.0,249.7325,250.1929,248.8115,249.6197,18047.0
2021-01-04 15:00:00,265.5,265.87,264.76,265.53,15311.0,249.4975,249.8452,248.8021,249.5257,15311.0
2021-01-04 15:30:00,265.3,266.57,265.06,265.94,65396.0,249.3096,250.503,249.084,249.911,65396.0
2021-01-05 09:30:00,265.32,272.0,265.32,269.88,43541.0,249.3284,255.6058,249.3284,253.6135,43541.0
2021-01-05 10:00:00,269.94,270.8,268.52,268.52,31983.0,253.6699,254.4781,252.3355,252.3355,31983.0
2021-01-05 10:30:00,268.83,269.76,267.45,268.78,16966.0,252.6268,253.5008,251.33,252.5798,16966.0
2021-01-05 11:00:00,268.97,270.66,268.46,270.56,10042.0,252.7584,254.3465,252.2791,254.2525,10042.0
2021-01-05 11:30:00,270.46,271.26,270.34,270.87,13311.0,254.1586,254.9104,254.0458,254.5439,13311.0
2021-01-05 12:00:00,270.9,272.18,270.9,271.1,23281.0,254.5721,255.7749,254.5721,254.76,23281.0
2021-01-05 12:30:00,271.03,271.39,270.64,271.38,10918.0,254.6942,255.0325,254.3277,255.0231,10918.0
2021-01-05 13:00:00,271.5,271.86,271.23,271.56,10410.0,255.1359,255.4742,254.8822,255.1923,10410.0
2021-01-05 13:30:00,271.5,271.64,270.64,271.58,9194.0,255.1359,255.2675,254.3277,255.2111,9194.0
2021-01-05 14:00:00,271.58,273.58,271.58,273.06,33721.0,255.2111,257.0905,255.2111,256.6019,33721.0
2021-01-05 14:30:00,273.35,273.71,272.0,272.31,17757.0,256.8744,257.2127,255.6058,255.8971,17757.0
2021-01-05 15:00:00,272.37,273.14,272.08,272.2,27406.0,255.9535,256.677,255.6809,255.7937,27406.0
2021-01-05 15:30:00,272.13,272.96,271.58,272.22,75464.0,255.7279,256.5079,255.2111,255.8125,75464.0
2021-01-06 09:30:00,274.37,283.16,274.19,282.64,61847.0,257.8329,266.0931,257.6638,265.6045,61847.0
2021-01-06 10:00:00,282.76,283.3,281.8,283.3,28909.0,265.7172,266.2247,264.8151,266.2247,28909.0
2021-01-06 10:30:00,283.53,284.99,283.33,284.05,35262.0,266.4408,267.8128,266.2529,266.9295,35262.0
2021-01-06 11:00:00,284.01,285.77,283.51,285.25,21521.0,266.8919,268.5458,266.422,268.0571,21521.0
2021-01-06 11:30:00,285.46,285.49,283.71,284.59,23453.0,268.2545,268.2827,266.61,267.4369,23453.0
2021-01-06 12:00:00,284.54,285.11,283.77,285.04,22431.0,267.3899,267.9256,266.6663,267.8598,22431.0
2021-01-06 12:30:00,285.2,286.01,285.08,285.83,23532.0,268.0102,268.7713,267.8974,268.6022,23532.0
2021-01-06 13:00:00,285.9,286.37,285.05,285.13,27373.0,268.668,269.1096,267.8692,267.9444,27373.0
2021-01-06 13:30:00,285.17,285.7,284.35,284.35,16931.0,267.982,268.48,267.2114,267.2114,16931.0
2021-01-06 14:00:00,284.82,285.51,282.17,282.56,11733.0,267.6531,268.3015,265.1628,265.5293,11733.0
2021-01-06 14:30:00,282.51,284.04,280.04,281.63,23418.0,265.4823,266.9201,263.1612,264.6553,23418.0
2021-01-06 15:00:00,281.65,282.52,280.13,281.29,31561.0,264.6741,265.4917,263.2457,264.3358,31561.0
2021-01-06 15:30:00,281.03,282.02,279.09,280.85,111079.0,264.0915,265.0218,262.2684,263.9223,111079.0
2021-01-07 09:30:00,284.59,285.23,280.16,282.18,35562.0,267.4369,268.0383,263.2739,265.1722,35562.0
2021-01-07 10:00:00,282.74,284.27,282.23,284.24,21612.0,265.6984,267.1362,265.2192,267.108,21612.0
2021-01-07 10:30:00,284.51,284.99,284.21,284.59,21781.0,267.3617,267.8128,267.0798,267.4369,21781.0
2021-01-07 11:00:00,284.83,285.56,284.1,284.33,16134.0,267.6625,268.3485,266.9765,267.1926,16134.0
2021-01-07 11:30:00,284.23,285.13,282.62,282.91,19027.0,267.0986,267.9444,265.5857,265.8582,19027.0
2021-01-07 12:00:00,282.68,283.21,281.52,282.16,107092.0,265.642,266.1401,264.552,265.1534,107092.0
2021-01-07 12:30:00,282.44,282.87,281.94,282.7,27904.0,265.4165,265.8206,264.9466,265.6608,27904.0
2021-01-07 13:00:00,282.84,283.09,281.81,281.81,18857.0,265.7924,266.0273,264.8245,264.8245,18857.0
2021-01-07 13:30:00,281.89,282.1,280.52,280.71,31818.0,264.8997,265.097,263.6122,263.7908,31818.0
2021-01-07 14:00:00,280.82,280.97,279.71,280.59,31767.0,263.8941,264.0351,262.8511,263.678,31767.0
2021-01-07 14:30:00,280.65,281.45,280.65,281.29,15996.0,263.7344,264.4862,263.7344,264.3358,15996.0
2021-01-07 15:00:00,281.66,282.66,281.41,282.0,22017.0,264.6835,265.6232,264.4486,265.003,22017.0
2021-01-07 15:30:00,282.06,282.55,281.3,281.37,74889.0,265.0594,265.5199,264.3452,264.411,74889.0
2021-01-08 09:30:00,281.4,282.67,279.63,280.59,27890.0,264.4392,265.6326,262.7759,263.678,27890.0
2021-01-08 10:00:00,280.65,281.0,278.4,278.41,13655.0,263.7344,264.0633,261.62,261.6294,13655.0
2021-01-08 10:30:00,278.58,281.94,278.58,281.18,12437.0,261.7892,264.9466,261.7892,264.2324,12437.0
2021-01-08 11:00:00,281.32,281.36,279.56,280.06,9170.0,264.364,264.4016,262.7101,263.18,9170.0
2021-01-08 11:30:00,280.06,280.14,279.24,279.79,10822.0,263.18,263.2551,262.4094,262.9262,10822.0
2021-01-08 12:00:00,279.63,280.02,279.31,279.54,23229.0,262.7759,263.1424,262.4752,262.6913,23229.0
2021-01-08 12:30:00,279.66,279.66,278.29,279.04,12089.0,262.8041,262.8041,261.5166,262.2214,12089.0
2021-01-08 13:00:00,279.09,279.1,277.26,277.74,19148.0,262.2684,262.2778,260.5487,260.9998,19148.0
2021-01-08 13:30:00,277.6,278.12,276.0,276.0,102985.0,260.8682,261.3569,259.3647,259.3647,102985.0
2021-01-08 14:00:00,276.1,280.47,275.98,279.75,83120.0,259.4586,263.5652,259.3459,262.8886,83120.0
2021-01-08 14:30:00,279.71,280.73,279.22,280.3,71484.0,262.8511,263.8096,262.3906,263.4055,71484.0
2021-01-08 15:00:00,280.24,281.33,279.55,280.18,77789.0,263.3491,264.3734,262.7007,263.2927,77789.0
2021-01-08 15:30:00,280.15,281.34,279.9,280.65,212395.0,263.2645,264.3828,263.0296,263.7344,212395.0
2021-01-11 09:30:00,277.17,281.74,276.74,281.29,35467.0,260.4641,264.7587,260.0601,264.3358,35467.0
2021-01-11 10:00:00,281.26,281.94,279.82,281.18,50556.0,264.3076,264.9466,262.9544,264.2324,50556.0
2021-01-11 10:30:00,281.2,282.16,280.78,281.15,41855.0,264.2512,265.1534,263.8566,264.2043,41855.0
2021-01-11 11:00:00,281.25,283.09,280.28,282.85,44158.0,264.2982,266.0273,263.3867,265.8018,44158.0
2021-01-11 11:30:00,282.79,282.79,281.92,282.06,21871.0,265.7454,265.7454,264.9278,265.0594,21871.0
2021-01-11 12:00:00,282.04,282.31,281.63,281.85,15244.0,265.0406,265.2943,264.6553,264.8621,15244.0
2021-01-11 12:30:00,281.85,283.98,281.85,283.16,26798.0,264.8621,266.8637,264.8621,266.0931,26798.0
2021-01-11 13:00:00,283.22,283.88,282.92,283.01,21141.0,266.1495,266.7697,265.8676,265.9522,21141.0
2021-01-11 13:30:00,283.0,284.03,282.88,284.03,16224.0,265.9428,266.9107,265.83,266.9107,16224.0
2021-01-11 14:00:00,283.94,284.82,283.65,283.96,26018.0,266.8261,267.6531,266.5536,266.8449,26018.0
2021-01-11 14:30:00,283.88,285.29,283.8,284.87,31214.0,266.7697,268.0947,266.6945,267.7,31214.0
2021-01-11 15:00:00,284.9,285.44,283.47,283.61,40652.0,267.7282,268.2357,266.3844,266.516,40652.0
2021-01-11 15:30:00,283.54,284.51,282.57,284.12,87946.0,266.4502,267.3617,265.5387,266.9952,87946.0
2021-01-12 09:30:00,284.87,288.24,283.69,287.03,47699.0,267.7,270.8669,266.5912,269.7299,47699.0
2021-01-12 10:00:00,287.03,289.54,286.7,289.06,50589.0,269.7299,272.0886,269.4197,271.6375,50589.0
2021-01-12 10:30:00,289.07,289.57,288.2,288.66,27389.0,271.6469,272.1168,270.8293,271.2616,27389.0
2021-01-12 11:00:00,288.99,289.06,288.01,288.43,24136.0,271.5717,271.6375,270.6508,271.0455,24136.0
2021-01-12 11:30:00,288.31,289.0,287.85,288.86,19280.0,270.9327,271.5811,270.5004,271.4496,19280.0
2021-01-12 12:00:00,289.14,290.15,287.58,290.12,36417.0,271.7127,272.6618,270.2467,272.6336,36417.0
2021-01-12 12:30:00,290.18,290.22,288.8,288.8,35945.0,272.69,272.7276,271.3932,271.3932,35945.0
2021-01-12 13:00:00,288.92,289.0,287.45,287.98,19529.0,271.5059,271.5811,270.1245,270.6226,19529.0
2021-01-12 13:30:00,287.97,288.79,287.92,288.44,24433.0,270.6132,271.3838,270.5662,271.0549,24433.0
2021-01-12 14:00:00,288.41,288.54,287.86,287.94,33897.0,271.0267,271.1488,270.5098,270.585,33897.0
2021-01-12 14:30:00,287.94,289.17,287.94,288.94,29369.0,270.585,271.7409,270.585,271.5247,29369.0
2021-01-12 15:00:00,289.07,289.61,288.2,288.21,34365.0,271.6469,272.1543,270.8293,270.8387,34365.0
2021-01-12 15:30:00,288.16,288.3,286.82,287.76,76395.0,270.7917,270.9233,269.5325,270.4159,76395.0
2021-01-13 09:30:00,287.22,289.11,286.6,288.08,48914.0,269.9084,271.6845,269.3258,270.7166,48914.0
2021-01-13 10:00:00,287.76,288.63,286.5,288.11,22147.0,270.4159,271.2334,269.2318,270.7448,22147.0
2021-01-13 10:30:00,288.04,288.04,287.26,287.93,43428.0,270.679,270.679,269.946,270.5756,43428.0
2021-01-13 11:00:00,288.04,288.43,287.53,287.98,29689.0,270.679,271.0455,270.1997,270.6226,29689.0
2021-01-13 11:30:00,287.83,287.83,286.23,286.51,42527.0,270.4816,270.4816,268.9781,269.2412,42527.0
2021-01-13 12:00:00,286.65,286.65,285.39,286.33,52456.0,269.3728,269.3728,268.1887,269.072,52456.0
2021-01-13 12:30:00,286.4,286.99,285.64,286.98,50677.0,269.1378,269.6923,268.4236,269.6829,50677.0
2021-01-13 13:00:00,287.05,287.23,286.17,286.76,26566.0,269.7486,269.9178,268.9217,269.4761,26566.0
2021-01-13 13:30:00,286.76,287.14,286.68,287.14,21594.0,269.4761,269.8332,269.4009,269.8332,21594.0
2021-01-13 14:00:00,287.22,288.27,286.77,287.53,15076.0,269.9084,270.8951,269.4855,270.1997,15076.0
2021-01-13 14:30:00,287.38,287.45,286.67,286.73,32256.0,270.0588,270.1245,269.3916,269.4479,32256.0
2021-01-13 15:00:00,286.74,287.02,286.21,286.36,45885.0,269.4573,269.7205,268.9593,269.1002,45885.0
2021-01-13 15:30:00,286.32,287.01,286.06,286.21,102331.0,269.0626,269.7111,268.8183,268.9593,102331.0
2021-01-14 09:30:00,288.87,290.62,287.77,289.8,38227.0,271.459,273.1035,270.4253,272.3329,38227.0
2021-01-14 10:00:00,289.8,290.01,289.26,289.43,20869.0,272.3329,272.5302,271.8254,271.9852,20869.0
2021-01-14 10:30:00,289.61,291.68,289.54,290.15,38531.0,272.1543,274.0996,272.0886,272.6618,38531.0
2021-01-14 11:00:00,290.29,290.76,289.41,290.5,18747.0,272.7934,273.235,271.9664,272.9907,18747.0
2021-01-14 11:30:00,290.8,292.04,290.61,292.04,9135.0,273.2726,274.4379,273.0941,274.4379,9135.0
2021-01-14 12:00:00,292.09,292.66,291.66,292.43,20923.0,274.4849,275.0205,274.0808,274.8044,20923.0
2021-01-14 12:30:00,292.49,292.49,291.54,292.03,20741.0,274.8608,274.8608,273.968,274.4285,20741.0
2021-01-14 13:00:00,292.04,292.47,291.79,292.13,10166.0,274.4379,274.842,274.203,274.5225,10166.0
2021-01-14 13:30:00,292.46,293.8,292.35,292.75,12484.0,274.8326,276.0918,274.7292,275.1051,12484.0
2021-01-14 14:00:00,292.99,293.38,292.69,293.0,13598.0,275.3306,275.6971,275.0487,275.34,13598.0
2021-01-14 14:30:00,293.0,293.29,292.29,292.43,16719.0,275.34,275.6125,274.6728,274.8044,16719.0
2021-01-14 15:00:00,292.5,292.67,290.94,291.19,19610.0,274.8702,275.0299,273.4042,273.6391,19610.0
2021-01-14 15:30:00,291.16,291.92,290.59,291.11,78108.0,273.6109,274.3251,273.0753,273.5639,78108.0
2021-01-15 09:30:00,287.98,288.5,282.33,285.84,128056.0,270.6226,271.1113,265.3131,268.6116,128056.0
2021-01-15 10:00:00,285.66,286.53,284.09,285.53,76385.0,268.4424,269.26,266.9671,268.3203,76385.0
2021-01-15 10:30:00,285.5,287.53,285.19,287.24,24373.0,268.2921,270.1997,268.0008,269.9272,24373.0
2021-01-15 11:00:00,287.46,287.46,285.38,286.53,19550.0,270.1339,270.1339,268.1793,269.26,19550.0
2021-01-15 11:30:00,286.68,287.07,285.09,285.6,21966.0,269.4009,269.7674,267.9068,268.386,21966.0
2021-01-15 12:00:00,285.7,285.7,284.7,285.52,28838.0,268.48,268.48,267.5403,268.3109,28838.0
2021-01-15 12:30:00,285.47,286.86,285.34,286.68,11137.0,268.2639,269.5701,268.1417,269.4009,11137.0
2021-01-15 13:00:00,286.63,286.63,285.61,286.49,11829.0,269.354,269.354,268.3954,269.2224,11829.0
2021-01-15 13:30:00,286.58,286.87,285.89,286.02,12739.0,269.307,269.5795,268.6586,268.7807,12739.0
2021-01-15 14:00:00,286.11,286.34,285.16,285.66,13520.0,268.8653,269.0814,267.9726,268.4424,13520.0
2021-01-15 14:30:00,285.8,287.18,285.8,286.64,13934.0,268.574,269.8708,268.574,269.3634,13934.0
2021-01-15 15:00:00,286.69,287.26,285.77,285.77,19732.0,269.4103,269.946,268.5458,268.5458,19732.0
2021-01-15 15:30:00,285.78,286.09,284.54,285.17,123985.0,268.5552,268.8465,267.3899,267.982,123985.0
2021-01-19 09:30:00,288.62,290.5,287.41,288.46,58922.0,271.224,272.9907,270.0869,271.0737,58922.0
2021-01-19 10:00:00,288.62,289.24,287.62,289.0,43061.0,271.224,271.8066,270.2843,271.5811,43061.0
2021-01-19 10:30:00,289.53,290.99,289.05,290.42,37630.0,272.0792,273.4512,271.6281,272.9155,37630.0
2021-01-19 11:00:00,290.25,291.18,290.09,290.8,32338.0,272.7558,273.6297,272.6054,273.2726,32338.0
2021-01-19 11:30:00,290.88,291.03,289.82,289.84,20526.0,273.3478,273.4888,272.3517,272.3705,20526.0
2021-01-19 12:00:00,289.54,290.1,289.06,289.39,18718.0,272.0886,272.6148,271.6375,271.9476,18718.0
2021-01-19 12:30:00,289.36,290.51,288.98,290.45,21264.0,271.9194,273.0001,271.5623,272.9437,21264.0
2021-01-19 13:00:00,290.51,290.58,289.81,290.36,20644.0,273.0001,273.0659,272.3423,272.8591,20644.0
2021-01-19 13:30:00,290.48,290.71,289.98,290.2,33779.0,272.9719,273.188,272.502,272.7088,33779.0
2021-01-19 14:00:00,290.14,290.3,289.85,290.04,32559.0,272.6524,272.8028,272.3799,272.5584,32559.0
2021-01-19 14:30:00,290.05,290.12,288.14,288.35,43902.0,272.5678,272.6336,270.7729,270.9703,43902.0
2021-01-19 15:00:00,288.44,289.51,288.04,289.28,46087.0,271.0549,272.0604,270.679,271.8442,46087.0
2021-01-19 15:30:00,289.32,289.73,288.78,288.79,178964.0,271.8818,272.2671,271.3744,271.3838,178964.0
2021-01-20 09:30:00,290.55,290.71,288.5,288.96,27217.0,273.0377,273.188,271.1113,271.5435,27217.0
2021-01-20 10:00:00,289.12,289.78,288.16,288.87,47181.0,271.6939,272.3141,270.7917,271.459,47181.0
2021-01-20 10:30:00,288.81,289.65,288.66,288.85,52394.0,271.4026,272.1919,271.2616,271.4402,52394.0
2021-01-20 11:00:00,288.78,289.21,287.37,289.21,37002.0,271.3744,271.7785,270.0494,271.7785,37002.0
2021-01-20 11:30:00,289.11,289.27,288.48,288.61,19760.0,271.6845,271.8348,271.0925,271.2146,19760.0
2021-01-20 12:00:00,288.61,289.17,288.46,288.72,19890.0,271.2146,271.7409,271.0737,271.318,19890.0
2021-01-20 12:30:00,288.79,289.11,288.44,288.8,21484.0,271.3838,271.6845,271.0549,271.3932,21484.0
2021-01-20 13:00:00,288.94,289.08,288.77,288.92,23449.0,271.5247,271.6563,271.365,271.5059,23449.0
2021-01-20 13:30:00,288.98,289.6,288.58,288.91,19731.0,271.5623,272.145,271.1864,271.4965,19731.0
2021-01-20 14:00:00,288.9,289.07,286.19,286.48,42297.0,271.4871,271.6469,268.9405,269.213,42297.0
2021-01-20 14:30:00,286.34,287.05,286.19,286.51,24823.0,269.0814,269.7486,268.9405,269.2412,24823.0
2021-01-20 15:00:00,286.51,287.91,286.34,287.72,55922.0,269.2412,270.5568,269.0814,270.3783,55922.0
2021-01-20 15:30:00,287.8,287.98,286.26,286.73,68268.0,270.4534,270.6226,269.0063,269.4479,68268.0
2021-01-21 09:30:00,287.28,287.94,285.25,285.67,30624.0,269.9648,270.585,268.0571,268.4518,30624.0
2021-01-21 10:00:00,285.53,285.6,284.02,284.72,13643.0,268.3203,268.386,266.9013,267.5591,13643.0
2021-01-21 10:30:00,284.83,285.58,283.64,283.64,16257.0,267.6625,268.3672,266.5442,266.5442,16257.0
2021-01-21 11:00:00,284.1,284.66,282.38,283.19,26570.0,266.9765,267.5027,265.3601,266.1213,26570.0
2021-01-21 11:30:00,282.83,283.04,280.93,281.95,33281.0,265.783,265.9803,263.9975,264.956,33281.0
2021-01-21 12:00:00,281.91,282.45,281.04,281.31,35261.0,264.9185,265.4259,264.1009,264.3546,35261.0
2021-01-21 12:30:00,281.2,281.21,279.9,280.99,35422.0,264.2512,264.2606,263.0296,264.0539,35422.0
2021-01-21 13:00:00,281.04,281.17,280.27,280.65,22859.0,264.1009,264.2231,263.3773,263.7344,22859.0
2021-01-21 13:30:00,280.55,281.25,280.18,280.91,18250.0,263.6404,264.2982,263.2927,263.9787,18250.0
2021-01-21 14:00:00,281.01,281.57,280.0,281.31,51161.0,264.0727,264.5989,263.1236,264.3546,51161.0
2021-01-21 14:30:00,281.19,281.75,280.57,280.64,46338.0,264.2418,264.7681,263.6592,263.725,46338.0
2021-01-21 15:00:00,280.64,281.01,280.1,280.14,35490.0,263.725,264.0727,263.2175,263.2551,35490.0
2021-01-21 15:30:00,280.05,280.22,278.68,279.19,127064.0,263.1706,263.3303,261.8831,262.3624,127064.0
2021-01-22 09:30:00,275.92,276.38,272.19,273.41,105230.0,259.2895,259.7218,255.7843,256.9308,105230.0
2021-01-22 10:00:00,273.59,274.68,271.77,271.77,53361.0,257.0999,258.1242,255.3896,255.3896,53361.0
2021-01-22 10:30:00,271.69,274.76,271.68,274.75,62077.0,255.3144,258.1994,255.305,258.19,62077.0
2021-01-22 11:00:00,274.78,275.11,273.72,274.3,41953.0,258.2182,258.5283,257.2221,257.7671,41953.0
2021-01-22 11:30:00,274.24,275.87,274.09,275.21,43536.0,257.7107,259.2425,257.5698,258.6223,43536.0
2021-01-22 12:00:00,275.18,276.05,274.19,275.96,50177.0,258.5941,259.4116,257.6638,259.3271,50177.0
2021-01-22 12:30:00,275.94,276.0,275.07,275.49,27520.0,259.3083,259.3647,258.4907,258.8854,27520.0
2021-01-22 13:00:00,275.49,275.56,274.17,274.61,17561.0,258.8854,258.9512,257.645,258.0584,17561.0
2021-01-22 13:30:00,274.69,275.01,273.71,273.72,22951.0,258.1336,258.4343,257.2127,257.2221,22951.0
2021-01-22 14:00:00,273.61,274.47,273.32,274.4,24156.0,257.1187,257.9269,256.8462,257.8611,24156.0
2021-01-22 14:30:00,274.34,275.25,274.3,275.03,24653.0,257.8047,258.6599,257.7671,258.4531,24653.0
2021-01-22 15:00:00,275.05,275.38,274.41,275.09,43420.0,258.4719,258.782,257.8705,258.5095,43420.0
2021-01-22 15:30:00,275.03,276.0,274.79,275.01,126542.0,258.4531,259.3647,258.2276,258.4343,126542.0
2021-01-25 09:30:00,274.0,274.97,270.8,270.92,67013.0,257.4852,258.3967,254.4781,254.5909,67013.0
2021-01-25 10:00:00,270.92,273.04,270.89,272.37,35156.0,254.5909,256.5831,254.5627,255.9535,35156.0
2021-01-25 10:30:00,272.51,272.51,268.01,268.39,41959.0,256.085,256.085,251.8562,252.2133,41959.0
2021-01-25 11:00:00,268.71,268.94,265.32,267.07,96442.0,252.5141,252.7302,249.3284,250.9729,96442.0
2021-01-25 11:30:00,266.93,269.47,266.47,269.0,46962.0,250.8413,253.2282,250.4091,252.7866,46962.0
2021-01-25 12:00:00,269.29,269.63,268.0,268.51,33955.0,253.0591,253.3786,251.8468,252.3261,33955.0
2021-01-25 12:30:00,268.27,269.22,267.98,268.8,37547.0,252.1006,252.9933,251.8281,252.5986,37547.0
2021-01-25 13:00:00,268.85,270.85,268.06,270.68,31741.0,252.6456,254.5251,251.9032,254.3653,31741.0
2021-01-25 13:30:00,270.65,270.82,269.06,269.36,28154.0,254.3371,254.4969,252.843,253.1249,28154.0
2021-01-25 14:00:00,269.29,269.82,268.61,268.88,26983.0,253.0591,253.5572,252.4201,252.6738,26983.0
2021-01-25 14:30:00,268.86,269.09,267.5,267.77,36972.0,252.655,252.8711,251.377,251.6307,36972.0
2021-01-25 15:00:00,267.82,269.01,267.58,268.62,47326.0,251.6777,252.796,251.4522,252.4295,47326.0
2021-01-25 15:30:00,268.66,269.93,268.37,269.78,145900.0,252.4671,253.6605,252.1945,253.5196,145900.0
2021-01-26 09:30:00,271.97,272.47,269.66,270.35,65764.0,255.5776,256.0474,253.4068,254.0552,65764.0
2021-01-26 10:00:00,270.56,271.53,269.71,271.16,25645.0,254.2525,255.1641,253.4538,254.8164,25645.0
2021-01-26 10:30:00,271.21,272.16,270.64,271.33,44583.0,254.8634,255.7561,254.3277,254.9761,44583.0
2021-01-26 11:00:00,271.54,272.47,271.02,272.47,21384.0,255.1735,256.0474,254.6848,256.0474,21384.0
2021-01-26 11:30:00,272.22,272.35,271.11,271.35,51797.0,255.8125,255.9347,254.7694,254.9949,51797.0
2021-01-26 12:00:00,271.53,271.84,270.25,270.83,30051.0,255.1641,255.4554,253.9612,254.5063,30051.0
2021-01-26 12:30:00,270.79,271.37,270.34,270.86,10925.0,254.4687,255.0137,254.0458,254.5345,10925.0
2021-01-26 13:00:00,270.85,272.22,270.85,272.03,14104.0,254.5251,255.8125,254.5251,255.6339,14104.0
2021-01-26 13:30:00,272.08,272.24,270.98,271.09,17037.0,255.6809,255.8313,254.6472,254.7506,17037.0
2021-01-26 14:00:00,271.1,271.72,270.5,270.74,20055.0,254.76,255.3426,254.1962,254.4217,20055.0
2021-01-26 14:30:00,270.54,271.28,270.5,271.28,19061.0,254.2338,254.9292,254.1962,254.9292,19061.0
2021-01-26 15:00:00,271.15,271.17,269.37,269.37,26372.0,254.807,254.8258,253.1343,253.1343,26372.0
2021-01-26 15:30:00,269.44,269.56,266.32,267.25,128934.0,253.2001,253.3128,250.2681,251.1421,128934.0
2021-01-27 09:30:00,260.86,262.42,247.41,250.36,145824.0,245.1372,246.6032,232.4979,235.2701,145824.0
2021-01-27 10:00:00,250.98,255.79,250.3,254.36,121567.0,235.8527,240.3728,235.2137,239.029,121567.0
2021-01-27 10:30:00,253.83,254.82,251.43,252.21,54338.0,238.5309,239.4612,236.2756,237.0086,54338.0
2021-01-27 11:00:00,252.48,253.12,249.55,251.68,62451.0,237.2623,237.8637,234.5089,236.5105,62451.0
2021-01-27 11:30:00,251.98,252.64,250.36,250.37,43011.0,236.7924,237.4126,235.2701,235.2795,43011.0
2021-01-27 12:00:00,250.5,252.74,250.21,252.57,35703.0,235.4016,237.5066,235.1291,237.3469,35703.0
2021-01-27 12:30:00,252.49,254.39,252.22,253.83,40495.0,237.2717,239.0572,237.018,238.5309,40495.0
2021-01-27 13:00:00,253.8,254.43,252.73,253.44,26402.0,238.5027,239.0948,237.4972,238.1644,26402.0
2021-01-27 13:30:00,253.25,254.48,251.24,251.65,35894.0,237.9859,239.1417,236.097,236.4823,35894.0
2021-01-27 14:00:00,251.72,251.99,248.12,248.22,80824.0,236.5481,236.8018,233.1651,233.259,80824.0
2021-01-27 14:30:00,248.32,249.36,247.74,248.69,66018.0,233.353,234.3303,232.808,233.7007,66018.0
2021-01-27 15:00:00,248.61,250.12,248.07,248.96,42940.0,233.6255,235.0445,233.1181,233.9544,42940.0
2021-01-27 15:30:00,248.81,250.2,247.77,249.78,143893.0,233.8135,235.1197,232.8362,234.725,143893.0
2021-01-28 09:30:00,256.68,263.14,255.79,259.69,66708.0,241.2091,247.2798,240.3728,244.0377,66708.0
2021-01-28 10:00:00,258.77,263.74,258.77,262.92,41699.0,243.1732,247.8436,243.1732,247.073,41699.0
2021-01-28 10:30:00,262.62,264.5,262.62,263.98,40203.0,246.7911,248.5578,246.7911,248.0691,40203.0
2021-01-28 11:00:00,263.98,266.39,263.11,263.86,46756.0,248.0691,250.3339,247.2516,247.9564,46756.0
2021-01-28 11:30:00,263.99,266.77,263.61,266.2,35733.0,248.0785,250.691,247.7214,250.1553,35733.0
2021-01-28 12:00:00,266.26,267.64,265.91,266.84,23255.0,250.2117,251.5085,249.8828,250.7568,23255.0
2021-01-28 12:30:00,266.91,267.96,266.63,267.48,22240.0,250.8225,251.8093,250.5594,251.3582,22240.0
2021-01-28 13:00:00,267.49,267.8,265.71,266.71,32648.0,251.3676,251.6589,249.6949,250.6346,32648.0
2021-01-28 13:30:00,266.7,268.05,266.45,266.9,38700.0,250.6252,251.8938,250.3903,250.8131,38700.0
2021-01-28 14:00:00,267.2,267.6,265.39,266.81,42350.0,251.0951,251.471,249.3942,250.7286,42350.0
2021-01-28 14:30:00,266.92,267.41,266.07,266.93,47184.0,250.8319,251.2924,250.0332,250.8413,47184.0
2021-01-28 15:00:00,266.77,267.19,266.18,266.19,41167.0,250.691,251.0857,250.1365,250.1459,41167.0
2021-01-28 15:30:00,266.23,267.45,265.31,265.35,114903.0,250.1835,251.33,249.319,249.3566,114903.0
2021-01-29 09:30:00,263.05,266.56,260.43,266.56,69840.0,247.1952,250.4936,244.7331,250.4936,69840.0
2021-01-29 10:00:00,266.9,267.48,265.16,266.82,41760.0,250.8131,251.3582,249.178,250.738,41760.0
2021-01-29 10:30:00,266.82,267.31,265.44,266.0,95820.0,250.738,251.1984,249.4411,249.9674,95820.0
2021-01-29 11:00:00,266.0,266.12,264.09,264.1,39635.0,249.9674,250.0802,248.1725,248.1819,39635.0
2021-01-29 11:30:00,263.97,266.01,263.53,266.01,35676.0,248.0597,249.9768,247.6463,249.9768,35676.0
2021-01-29 12:00:00,265.96,266.27,263.47,264.33,37591.0,249.9298,250.2211,247.5899,248.398,37591.0
2021-01-29 12:30:00,264.33,264.53,262.71,263.29,34646.0,248.398,248.586,246.8757,247.4207,34646.0
2021-01-29 13:00:00,263.16,265.05,262.32,264.76,22140.0,247.2986,249.0747,246.5092,248.8021,22140.0
2021-01-29 13:30:00,264.97,265.24,264.09,264.21,31109.0,248.9995,249.2532,248.1725,248.2853,31109.0
2021-01-29 14:00:00,264.05,265.91,263.73,265.0,42023.0,248.1349,249.8828,247.8342,249.0277,42023.0
2021-01-29 14:30:00,264.83,264.95,263.39,263.79,49709.0,248.8679,248.9807,247.5147,247.8906,49709.0
2021-01-29 15:00:00,263.82,266.1,263.82,265.63,49748.0,247.9188,250.0614,247.9188,249.6197,49748.0
2021-01-29 15:30:00,265.63,267.61,264.61,264.61,173678.0,249.6197,251.4804,248.6612,248.6612,173678.0
2021-02-01 09:30:00,267.77,267.92,263.59,265.44,26442.0,251.6307,251.7717,247.7027,249.4411,26442.0
2021-02-01 10:00:00,265.86,267.02,264.15,265.4,22357.0,249.8358,250.9259,248.2289,249.4036,22357.0
2021-02-01 10:30:00,265.27,266.39,264.55,264.95,36218.0,249.2814,250.3339,248.6048,248.9807,36218.0
2021-02-01 11:00:00,264.88,265.75,264.48,265.49,23391.0,248.9149,249.7325,248.539,249.4881,23391.0
2021-02-01 11:30:00,265.69,267.36,264.99,266.71,18139.0,249.6761,251.2454,249.0183,250.6346,18139.0
2021-02-01 12:00:00,266.82,267.35,265.96,266.48,19407.0,250.738,251.236,249.9298,250.4185,19407.0
2021-02-01 12:30:00,266.63,267.28,266.08,267.02,18963.0,250.5594,251.1702,250.0426,250.9259,18963.0
2021-02-01 13:00:00,267.19,267.8,266.54,267.79,14257.0,251.0857,251.6589,250.4748,251.6495,14257.0
2021-02-01 13:30:00,267.81,269.21,267.69,269.21,20979.0,251.6683,252.9839,251.5555,252.9839,20979.0
2021-02-01 14:00:00,269.13,269.15,267.7,269.02,25113.0,252.9087,252.9275,251.5649,252.8054,25113.0
2021-02-01 14:30:00,268.88,269.1,268.29,268.6,26388.0,252.6738,252.8805,252.1194,252.4107,26388.0
2021-02-01 15:00:00,268.52,269.13,268.06,268.46,28735.0,252.3355,252.9087,251.9032,252.2791,28735.0
2021-02-01 15:30:00,268.37,269.2,267.73,268.0,79927.0,252.1945,252.9745,251.5931,251.8468,79927.0
2021-02-02 09:30:00,271.51,273.73,269.81,270.92,35179.0,255.1453,257.2315,253.5478,254.5909,35179.0
2021-02-02 10:00:00,270.95,272.28,270.25,270.43,36483.0,254.619,255.8689,253.9612,254.1304,36483.0
2021-02-02 10:30:00,270.56,271.3,269.84,270.17,59411.0,254.2525,254.9479,253.5759,253.8861,59411.0
2021-02-02 11:00:00,270.19,271.37,270.18,271.13,43449.0,253.9048,255.0137,253.8955,254.7882,43449.0
2021-02-02 11:30:00,271.24,272.11,270.62,271.0,34142.0,254.8916,255.7091,254.3089,254.666,34142.0
2021-02-02 12:00:00,270.99,271.35,269.24,269.44,19968.0,254.6566,254.9949,253.0121,253.2001,19968.0
2021-02-02 12:30:00,269.24,269.84,268.45,268.67,90477.0,253.0121,253.5759,252.2697,252.4765,90477.0
2021-02-02 13:00:00,268.71,269.0,267.48,268.14,56524.0,252.5141,252.7866,251.3582,251.9784,56524.0
2021-02-02 13:30:00,268.04,268.58,267.63,268.56,34740.0,251.8844,252.3919,251.4991,252.3731,34740.0
2021-02-02 14:00:00,268.6,269.63,267.92,268.96,40791.0,252.4107,253.3786,251.7717,252.749,40791.0
2021-02-02 14:30:00,268.97,270.1,268.76,270.1,42610.0,252.7584,253.8203,252.561,253.8203,42610.0
2021-02-02 15:00:00,269.8,270.36,269.38,269.95,36792.0,253.5384,254.0646,253.1437,253.6793,36792.0
2021-02-02 15:30:00,269.98,270.35,267.98,268.34,126929.0,253.7075,254.0552,251.8281,252.1664,126929.0
2021-02-03 09:30:00,268.51,270.45,267.37,269.71,21149.0,252.3261,254.1492,251.2548,253.4538,21149.0
2021-02-03 10:00:00,270.11,270.11,268.23,268.85,15589.0,253.8297,253.8297,252.063,252.6456,15589.0
2021-02-03 10:30:00,268.49,270.36,267.92,269.68,21626.0,252.3073,254.0646,251.7717,253.4256,21626.0
2021-02-03 11:00:00,269.69,270.55,269.11,270.25,30680.0,253.435,254.2432,252.8899,253.9612,30680.0
2021-02-03 11:30:00,270.43,272.2,269.94,271.9,13601.0,254.1304,255.7937,253.6699,255.5118,13601.0
2021-02-03 12:00:00,271.75,272.01,270.28,270.65,24985.0,255.3708,255.6152,253.9894,254.3371,24985.0
2021-02-03 12:30:00,270.62,270.62,269.24,269.45,23145.0,254.3089,254.3089,253.0121,253.2095,23145.0
2021-02-03 13:00:00,269.46,270.1,269.39,269.99,35130.0,253.2188,253.8203,253.1531,253.7169,35130.0
2021-02-03 13:30:00,269.99,270.47,269.47,270.47,22717.0,253.7169,254.168,253.2282,254.168,22717.0
2021-02-03 14:00:00,270.56,272.03,270.43,271.74,23107.0,254.2525,255.6339,254.1304,255.3614,23107.0
2021-02-03 14:30:00,271.83,272.51,270.49,270.58,30275.0,255.446,256.085,254.1868,254.2713,30275.0
2021-02-03 15:00:00,270.55,270.81,269.78,270.48,25886.0,254.2432,254.4875,253.5196,254.1774,25886.0
2021-02-03 15:30:00,270.57,271.47,270.22,270.97,88835.0,254.2619,255.1077,253.933,254.6378,88835.0
2021-02-04 09:30:00,287.85,287.85,279.51,281.06,165216.0,270.5004,270.5004,262.6631,264.1197,165216.0
2021-02-04 10:00:00,281.55,283.79,280.72,282.99,54761.0,264.5801,266.6851,263.8002,265.9334,54761.0
2021-02-04 10:30:00,283.13,283.42,278.7,279.4,65960.0,266.0649,266.3374,261.9019,262.5597,65960.0
2021-02-04 11:00:00,279.62,280.6,276.79,279.17,123645.0,262.7665,263.6874,260.107,262.3436,123645.0
2021-02-04 11:30:00,279.0,279.6,276.65,276.65,68287.0,262.1838,262.7477,259.9755,259.9755,68287.0
2021-02-04 12:00:00,276.61,277.66,275.02,276.66,89842.0,259.9379,260.9246,258.4437,259.9849,89842.0
2021-02-04 12:30:00,276.67,276.67,273.82,274.42,108160.0,259.9943,259.9943,257.3161,257.8799,108160.0
2021-02-04 13:00:00,274.15,275.58,272.87,275.58,53938.0,257.6262,258.97,256.4233,258.97,53938.0
2021-02-04 13:30:00,275.42,277.57,275.38,276.27,86396.0,258.8196,260.84,258.782,259.6184,86396.0
2021-02-04 14:00:00,276.02,276.33,275.12,276.01,51826.0,259.3835,259.6748,258.5377,259.3741,51826.0
2021-02-04 14:30:00,275.99,276.03,272.82,273.26,103359.0,259.3553,259.3929,256.3763,256.7898,103359.0
2021-02-04 15:00:00,273.26,273.32,271.05,271.28,96804.0,256.7898,256.8462,254.713,254.9292,96804.0
2021-02-04 15:30:00,271.22,271.68,268.98,269.26,293504.0,254.8728,255.305,252.7678,253.0309,293504.0
2021-02-05 09:30:00,274.55,281.69,274.55,279.05,119185.0,258.0021,264.7117,258.0021,262.2308,119185.0
2021-02-05 10:00:00,278.62,278.66,276.34,278.29,68031.0,261.8267,261.8643,259.6842,261.5166,68031.0
2021-02-05 10:30:00,278.39,279.17,277.97,278.56,34886.0,261.6106,262.3436,261.2159,261.7704,34886.0
2021-02-05 11:00:00,278.7,279.77,278.34,279.46,31833.0,261.9019,262.9074,261.5636,262.6161,31833.0
2021-02-05 11:30:00,279.46,279.53,278.14,279.03,32489.0,262.6161,262.6819,261.3757,262.212,32489.0
2021-02-05 12:00:00,278.9,280.01,278.78,279.31,30725.0,262.0899,263.133,261.9771,262.4752,30725.0
2021-02-05 12:30:00,279.3,280.02,279.19,279.61,21157.0,262.4658,263.1424,262.3624,262.7571,21157.0
2021-02-05 13:00:00,279.61,279.8,278.74,279.54,39511.0,262.7571,262.9356,261.9395,262.6913,39511.0
2021-02-05 13:30:00,279.48,279.62,278.52,278.55,28217.0,262.6349,262.7665,261.7328,261.761,28217.0
2021-02-05 14:00:00,278.6,278.69,276.19,276.33,44644.0,261.808,261.8925,259.5432,259.6748,44644.0
2021-02-05 14:30:00,276.43,276.93,276.09,276.44,39519.0,259.7687,260.2386,259.4492,259.7781,39519.0
2021-02-05 15:00:00,276.52,279.5,276.36,279.33,109412.0,259.8533,262.6537,259.703,262.494,109412.0
2021-02-05 15:30:00,279.32,279.66,278.38,279.47,204414.0,262.4846,262.8041,261.6012,262.6255,204414.0
2021-02-08 09:30:00,281.46,281.75,278.89,279.06,43258.0,264.4956,264.7681,262.0805,262.2402,43258.0
2021-02-08 10:00:00,279.23,279.9,277.0,278.35,42278.0,262.4,263.0296,260.3044,261.573,42278.0
2021-02-08 10:30:00,278.19,278.43,275.58,276.28,31845.0,261.4227,261.6482,258.97,259.6278,31845.0
2021-02-08 11:00:00,276.26,277.05,275.89,276.81,38307.0,259.609,260.3514,259.2613,260.1258,38307.0
2021-02-08 11:30:00,276.88,277.51,276.15,277.09,17742.0,260.1916,260.7837,259.5056,260.389,17742.0
2021-02-08 12:00:00,277.1,278.27,277.01,278.14,25172.0,260.3984,261.4978,260.3138,261.3757,25172.0
2021-02-08 12:30:00,278.18,279.0,277.71,277.83,27672.0,261.4133,262.1838,260.9716,261.0844,27672.0
2021-02-08 13:00:00,277.75,278.8,277.53,277.53,17759.0,261.0092,261.9959,260.8024,260.8024,17759.0
2021-02-08 13:30:00,277.64,277.86,276.67,276.68,22085.0,260.9058,261.1126,259.9943,260.0037,22085.0
2021-02-08 14:00:00,276.73,276.9,275.98,276.78,18799.0,260.0507,260.2104,259.3459,260.0977,18799.0
2021-02-08 14:30:00,276.82,278.79,276.8,278.46,36277.0,260.1352,261.9865,260.1164,261.6764,36277.0
2021-02-08 15:00:00,278.45,278.82,277.57,278.18,42169.0,261.667,262.0147,260.84,261.4133,42169.0
2021-02-08 15:30:00,278.22,278.99,277.69,278.99,98930.0,261.4509,262.1744,260.9528,262.1744,98930.0
2021-02-09 09:30:00,277.1,277.1,272.61,273.06,44819.0,261.2296,261.2296,256.9968,257.421,44819.0
2021-02-09 10:00:00,273.0,273.32,270.8,270.93,39243.0,257.3645,257.6661,255.2905,255.413,39243.0
2021-02-09 10:30:00,270.88,271.16,269.89,270.87,41753.0,255.3659,255.6298,254.4326,255.3565,41753.0
2021-02-09 11:00:00,270.88,273.0,270.44,273.0,21559.0,255.3659,257.3645,254.9511,257.3645,21559.0
2021-02-09 11:30:00,273.12,275.01,272.59,273.88,30516.0,257.4776,259.2593,256.9779,258.1941,30516.0
2021-02-09 12:00:00,273.98,276.77,273.76,276.73,24077.0,258.2883,260.9185,258.0809,260.8808,24077.0
2021-02-09 12:30:00,276.82,278.2,276.55,277.67,26965.0,260.9657,262.2666,260.7111,261.767,26965.0
2021-02-09 13:00:00,277.8,278.0,277.14,277.25,22590.0,261.8896,262.0781,261.2674,261.3711,22590.0
2021-02-09 13:30:00,277.25,277.56,276.37,277.4,23626.0,261.3711,261.6633,260.5415,261.5125,23626.0
2021-02-09 14:00:00,277.52,277.92,276.27,276.93,22311.0,261.6256,262.0027,260.4472,261.0694,22311.0
2021-02-09 14:30:00,276.96,277.2,275.81,276.05,26643.0,261.0977,261.3239,260.0135,260.2398,26643.0
2021-02-09 15:00:00,275.95,276.27,275.62,275.79,18406.0,260.1455,260.4472,259.8344,259.9947,18406.0
2021-02-09 15:30:00,275.96,276.51,274.82,275.8,88037.0,260.1549,260.6734,259.0802,260.0041,88037.0
2021-02-10 09:30:00,275.65,276.78,274.41,274.71,28875.0,259.8627,260.928,258.6937,258.9765,28875.0
2021-02-10 10:00:00,274.84,275.02,271.78,272.8,30711.0,259.0991,259.2688,256.2143,257.1759,30711.0
2021-02-10 10:30:00,272.64,272.65,270.36,271.74,45312.0,257.0251,257.0345,254.8757,256.1766,45312.0
2021-02-10 11:00:00,271.8,272.58,271.32,271.71,32431.0,256.2332,256.9685,255.7807,256.1483,32431.0
2021-02-10 11:30:00,271.72,272.64,271.27,271.74,25052.0,256.1578,257.0251,255.7335,256.1766,25052.0
2021-02-10 12:00:00,271.74,271.78,269.92,271.25,39343.0,256.1766,256.2143,254.4609,255.7147,39343.0
2021-02-10 12:30:00,271.11,271.43,270.35,271.13,16088.0,255.5827,255.8844,254.8662,255.6016,16088.0
2021-02-10 13:00:00,270.97,272.27,270.9,271.86,21095.0,255.4507,256.6763,255.3847,256.2898,21095.0
2021-02-10 13:30:00,271.98,272.17,270.1,270.34,28618.0,256.4029,256.582,254.6306,254.8568,28618.0
2021-02-10 14:00:00,270.3,271.44,270.18,271.21,30575.0,254.8191,255.8938,254.706,255.677,30575.0
2021-02-10 14:30:00,271.31,272.35,271.28,272.15,31195.0,255.7713,256.7517,255.743,256.5631,31195.0
2021-02-10 15:00:00,272.15,273.16,272.15,272.8,37115.0,256.5631,257.5153,256.5631,257.1759,37115.0
2021-02-10 15:30:00,272.8,273.17,272.13,273.03,108473.0,257.1759,257.5247,256.5443,257.3927,108473.0
2021-02-11 09:30:00,275.58,276.41,272.14,272.9,42155.0,259.7967,260.5792,256.5537,257.2702,42155.0
2021-02-11 10:00:00,272.02,273.07,271.51,273.01,42649.0,256.4406,257.4305,255.9598,257.3739,42649.0
2021-02-11 10:30:00,273.22,273.5,272.19,272.62,24191.0,257.5719,257.8358,256.6009,257.0062,24191.0
2021-02-11 11:00:00,272.38,272.86,270.58,271.1,46710.0,256.78,257.2325,255.0831,255.5733,46710.0
2021-02-11 11:30:00,271.24,271.8,270.56,270.58,33285.0,255.7053,256.2332,255.0642,255.0831,33285.0
2021-02-11 12:00:00,270.58,270.85,266.72,266.86,67646.0,255.0831,255.3376,251.4441,251.5761,67646.0
2021-02-11 12:30:00,267.04,269.84,267.04,269.81,34919.0,251.7458,254.3854,251.7458,254.3572,34919.0
2021-02-11 13:00:00,269.53,269.6,267.95,269.18,17032.0,254.0932,254.1592,252.6037,253.7632,17032.0
2021-02-11 13:30:00,269.27,269.71,268.81,268.93,23711.0,253.8481,254.2629,253.4144,253.5276,23711.0
2021-02-11 14:00:00,268.73,269.47,268.47,269.04,16587.0,253.339,254.0366,253.0939,253.6313,16587.0
2021-02-11 14:30:00,268.92,270.19,268.52,270.19,37223.0,253.5181,254.7154,253.141,254.7154,37223.0
2021-02-11 15:00:00,270.13,271.78,270.05,271.02,26110.0,254.6588,256.2143,254.5834,255.4979,26110.0
2021-02-11 15:30:00,271.26,273.99,271.19,273.02,158429.0,255.7241,258.2978,255.6581,257.3833,158429.0
2021-02-12 09:30:00,272.3,273.52,271.77,272.67,99852.0,256.7046,257.8547,256.2049,257.0534,99852.0
2021-02-12 10:00:00,272.73,274.24,272.33,273.76,62390.0,257.1099,258.5334,256.7328,258.0809,62390.0
2021-02-12 10:30:00,273.67,274.77,273.27,273.83,68954.0,257.9961,259.0331,257.619,258.1469,68954.0
2021-02-12 11:00:00,273.96,274.19,273.06,273.52,45891.0,258.2695,258.4863,257.421,257.8547,45891.0
2021-02-12 11:30:00,273.52,274.19,273.52,273.7,55917.0,257.8547,258.4863,257.8547,258.0244,55917.0
2021-02-12 12:00:00,273.72,273.97,273.68,273.87,24138.0,258.0432,258.2789,258.0055,258.1846,24138.0
2021-02-12 12:30:00,273.89,274.84,273.74,274.8,21075.0,258.2035,259.0991,258.0621,259.0614,21075.0
2021-02-12 13:00:00,274.8,274.87,273.46,273.46,27774.0,259.0614,259.1274,257.7981,257.7981,27774.0
2021-02-12 13:30:00,273.48,274.06,273.29,273.92,16697.0,257.817,258.3638,257.6379,258.2318,16697.0
2021-02-12 14:00:00,273.92,274.03,273.55,273.83,23822.0,258.2318,258.3355,257.883,258.1469,23822.0
2021-02-12 14:30:00,273.87,274.28,273.64,274.15,31350.0,258.1846,258.5712,257.9678,258.4486,31350.0
2021-02-12 15:00:00,274.12,274.89,274.12,274.88,31290.0,258.4203,259.1462,258.4203,259.1368,31290.0
2021-02-12 15:30:00,274.87,276.33,274.79,276.25,135525.0,259.1274,260.5037,259.0519,260.4283,135525.0
2021-02-16 09:30:00,278.85,279.69,276.88,278.07,47622.0,262.8794,263.6713,261.0222,262.1441,47622.0
2021-02-16 10:00:00,277.84,278.09,275.73,276.15,32587.0,261.9273,262.1629,259.9381,260.3341,32587.0
2021-02-16 10:30:00,276.3,276.54,274.21,275.59,36659.0,260.4755,260.7017,258.5052,259.8061,36659.0
2021-02-16 11:00:00,275.8,276.24,275.37,275.41,21429.0,260.0041,260.4189,259.5987,259.6364,21429.0
2021-02-16 11:30:00,275.55,275.68,274.39,274.93,33679.0,259.7684,259.891,258.6749,259.1839,33679.0
2021-02-16 12:00:00,274.98,277.44,274.98,276.47,33225.0,259.2311,261.5502,259.2311,260.6357,33225.0
2021-02-16 12:30:00,276.68,277.0,275.64,275.64,24784.0,260.8337,261.1354,259.8533,259.8533,24784.0
2021-02-16 13:00:00,275.83,276.32,275.38,275.82,17613.0,260.0324,260.4943,259.6082,260.023,17613.0
2021-02-16 13:30:00,275.77,276.36,275.46,276.31,16861.0,259.9758,260.532,259.6836,260.4849,16861.0
2021-02-16 14:00:00,276.3,276.8,275.73,276.6,73096.0,260.4755,260.9468,259.9381,260.7583,73096.0
2021-02-16 14:30:00,276.68,276.7,275.28,275.82,25125.0,260.8337,260.8526,259.5139,260.023,25125.0
2021-02-16 15:00:00,275.71,276.33,275.58,276.1,39760.0,259.9193,260.5037,259.7967,260.2869,39760.0
2021-02-16 15:30:00,276.12,276.46,275.55,275.89,164745.0,260.3058,260.6263,259.7684,260.0889,164745.0
2021-02-17 09:30:00,274.89,275.84,272.86,274.66,66037.0,259.1462,260.0418,257.2325,258.9294,66037.0
2021-02-17 10:00:00,274.93,275.8,273.81,273.81,31842.0,259.1839,260.0041,258.1281,258.1281,31842.0
2021-02-17 10:30:00,273.63,273.63,271.96,272.59,44558.0,257.9584,257.9584,256.384,256.9779,44558.0
2021-02-17 11:00:00,272.51,272.87,271.65,272.7,33304.0,256.9025,257.2419,256.0918,257.0816,33304.0
2021-02-17 11:30:00,272.54,273.86,272.52,273.71,29356.0,256.9308,258.1752,256.912,258.0338,29356.0
2021-02-17 12:00:00,273.82,273.98,272.54,273.11,18601.0,258.1375,258.2883,256.9308,257.4682,18601.0
2021-02-17 12:30:00,273.16,273.26,272.7,272.7,16103.0,257.5153,257.6096,257.0816,257.0816,16103.0
2021-02-17 13:00:00,272.83,273.06,272.45,272.83,8889.0,257.2042,257.421,256.846,257.2042,8889.0
2021-02-17 13:30:00,272.83,273.02,272.17,272.81,12883.0,257.2042,257.3833,256.582,257.1853,12883.0
2021-02-17 14:00:00,273.01,273.52,272.5,272.5,17541.0,257.3739,257.8547,256.8931,256.8931,17541.0
2021-02-17 14:30:00,272.6,273.1,272.18,272.36,24749.0,256.9874,257.4587,256.5914,256.7611,24749.0
2021-02-17 15:00:00,272.41,272.64,271.94,271.96,22334.0,256.8083,257.0251,256.3652,256.384,22334.0
2021-02-17 15:30:00,272.0,272.22,271.75,272.02,57177.0,256.4217,256.6291,256.1861,256.4406,57177.0
2021-02-18 09:30:00,270.07,272.16,269.43,270.86,50188.0,254.6023,256.5726,253.9989,255.347,50188.0
2021-02-18 10:00:00,270.69,271.1,268.32,268.61,28031.0,255.1868,255.5733,252.9525,253.2259,28031.0
2021-02-18 10:30:00,268.72,268.79,267.68,267.97,46201.0,253.3296,253.3956,252.3492,252.6225,46201.0
2021-02-18 11:00:00,267.91,268.62,267.65,267.85,43739.0,252.566,253.2353,252.3209,252.5094,43739.0
2021-02-18 11:30:00,267.77,268.2,267.36,267.59,30761.0,252.434,252.8394,252.0475,252.2643,30761.0
2021-02-18 12:00:00,267.54,267.54,266.26,267.2,31362.0,252.2172,252.2172,251.0105,251.8966,31362.0
2021-02-18 12:30:00,267.17,267.27,266.64,267.02,24561.0,251.8684,251.9626,251.3687,251.727,24561.0
2021-02-18 13:00:00,267.01,268.25,266.72,268.11,35643.0,251.7175,252.8865,251.4441,252.7545,35643.0
2021-02-18 13:30:00,268.0,268.84,267.87,268.45,62577.0,252.6508,253.4427,252.5283,253.0751,62577.0
2021-02-18 14:00:00,268.36,268.98,268.17,268.55,42721.0,252.9902,253.5747,252.8111,253.1693,42721.0
2021-02-18 14:30:00,268.51,268.74,268.1,268.74,32044.0,253.1316,253.3484,252.7451,253.3484,32044.0
2021-02-18 15:00:00,268.64,268.78,268.22,268.29,38019.0,253.2542,253.3862,252.8582,252.9242,38019.0
2021-02-18 15:30:00,268.35,268.64,267.89,268.35,116336.0,252.9808,253.2542,252.5471,252.9808,116336.0
2021-02-19 09:30:00,271.04,274.22,269.37,274.21,128450.0,255.5167,258.5146,253.9424,258.5052,128450.0
2021-02-19 10:00:00,274.22,274.88,273.72,274.87,85203.0,258.5146,259.1368,258.0432,259.1274,85203.0
2021-02-19 10:30:00,274.75,274.86,273.86,274.51,33378.0,259.0142,259.1179,258.1752,258.788,33378.0
2021-02-19 11:00:00,274.51,275.79,274.18,274.98,178823.0,258.788,259.9947,258.4769,259.2311,178823.0
2021-02-19 11:30:00,275.04,276.11,274.7,275.42,87348.0,259.2876,260.2963,258.9671,259.6459,87348.0
2021-02-19 12:00:00,275.51,277.14,275.31,277.05,74597.0,259.7307,261.2674,259.5422,261.1825,74597.0
2021-02-19 12:30:00,276.91,279.37,276.91,279.03,206525.0,261.0505,263.3696,261.0505,263.0491,206525.0
2021-02-19 13:00:00,279.12,280.21,278.86,279.45,100143.0,263.134,264.1615,262.8888,263.4451,100143.0
2021-02-19 13:30:00,279.5,279.93,278.64,279.93,41861.0,263.4922,263.8976,262.6814,263.8976,41861.0
2021-02-19 14:00:00,280.0,280.17,278.99,278.99,39260.0,263.9636,264.1238,263.0114,263.0114,39260.0
2021-02-19 14:30:00,278.98,280.66,278.98,280.37,44440.0,263.002,264.5858,263.002,264.3124,44440.0
2021-02-19 15:00:00,280.3,280.6,279.02,280.29,41661.0,264.2464,264.5292,263.0397,264.2369,41661.0
2021-02-19 15:30:00,280.19,280.74,279.27,279.73,93665.0,264.1427,264.6612,263.2754,263.709,93665.0
2021-02-22 09:30:00,279.73,282.01,278.12,281.96,155580.0,263.709,265.8584,262.1912,265.8113,155580.0
2021-02-22 10:00:00,281.96,282.18,280.4,281.49,57683.0,265.8113,266.0187,264.3406,265.3682,57683.0
2021-02-22 10:30:00,281.57,283.67,281.57,282.72,54525.0,265.4436,267.4234,265.4436,266.5278,54525.0
2021-02-22 11:00:00,282.93,283.89,282.29,283.67,67783.0,266.7257,267.6308,266.1224,267.4234,67783.0
2021-02-22 11:30:00,283.5,284.85,283.38,284.09,59822.0,267.2631,268.5358,267.15,267.8193,59822.0
2021-02-22 12:00:00,284.0,285.05,283.84,285.0,53150.0,267.7345,268.7243,267.5836,268.6772,53150.0
2021-02-22 12:30:00,285.0,285.59,284.18,284.59,41490.0,268.6772,269.2334,267.9041,268.2907,41490.0
2021-02-22 13:00:00,284.58,285.02,284.26,284.75,38041.0,268.2812,268.696,267.9796,268.4415,38041.0
2021-02-22 13:30:00,284.79,285.12,284.49,284.92,37957.0,268.4792,268.7903,268.1964,268.6018,37957.0
2021-02-22 14:00:00,285.05,285.33,283.79,284.1,36731.0,268.7243,268.9883,267.5365,267.8287,36731.0
2021-02-22 14:30:00,284.25,284.86,283.79,284.04,60098.0,267.9701,268.5452,267.5365,267.7722,60098.0
2021-02-22 15:00:00,284.03,284.82,283.86,283.86,66325.0,267.7627,268.5075,267.6025,267.6025,66325.0
2021-02-22 15:30:00,283.86,284.11,282.09,282.32,117213.0,267.6025,267.8382,265.9339,266.1507,117213.0
2021-02-23 09:30:00,283.56,283.59,276.74,279.81,91619.0,267.3197,267.3479,260.8903,263.7844,91619.0
2021-02-23 10:00:00,279.82,282.88,279.15,282.15,45414.0,263.7939,266.6786,263.1622,265.9904,45414.0
2021-02-23 10:30:00,282.15,283.18,281.07,282.96,40802.0,265.9904,266.9614,264.9723,266.754,40802.0
2021-02-23 11:00:00,282.76,283.59,281.27,281.53,27902.0,266.5655,267.3479,265.1608,265.4059,27902.0
2021-02-23 11:30:00,281.75,282.68,280.73,281.47,23117.0,265.6133,266.4901,264.6517,265.3494,23117.0
2021-02-23 12:00:00,281.35,281.35,280.0,281.22,69194.0,265.2362,265.2362,263.9636,265.1137,69194.0
2021-02-23 12:30:00,281.12,282.38,280.81,281.21,46862.0,265.0194,266.2072,264.7272,265.1043,46862.0
2021-02-23 13:00:00,281.18,282.03,280.95,281.85,30542.0,265.076,265.8773,264.8591,265.7076,30542.0
2021-02-23 13:30:00,281.84,282.2,281.41,282.02,35085.0,265.6982,266.0376,265.2928,265.8679,35085.0
2021-02-23 14:00:00,282.12,283.64,281.97,283.23,38855.0,265.9621,267.3951,265.8207,267.0086,38855.0
2021-02-23 14:30:00,283.28,283.6,282.4,283.5,48173.0,267.0557,267.3574,266.2261,267.2631,48173.0
2021-02-23 15:00:00,283.5,285.49,283.45,285.33,73426.0,267.2631,269.1391,267.216,268.9883,73426.0
2021-02-23 15:30:00,285.33,286.68,285.26,286.01,113761.0,268.9883,270.261,268.9223,269.6293,113761.0
2021-02-24 09:30:00,285.92,289.04,285.29,286.8,40730.0,269.5445,272.4858,268.9506,270.3741,40730.0
2021-02-24 10:00:00,286.75,287.95,286.16,287.32,38247.0,270.327,271.4582,269.7707,270.8643,38247.0
2021-02-24 10:30:00,287.44,290.18,287.37,289.59,43145.0,270.9774,273.5605,270.9114,273.0043,43145.0
2021-02-24 11:00:00,289.6,290.81,289.37,290.3,54149.0,273.0137,274.1544,272.7969,273.6736,54149.0
2021-02-24 11:30:00,290.38,292.65,290.2,292.28,153257.0,273.7491,275.889,273.5794,275.5402,153257.0
2021-02-24 12:00:00,292.32,292.33,290.94,291.86,26456.0,275.5779,275.5874,274.277,275.1443,26456.0
2021-02-24 12:30:00,291.81,292.12,291.61,292.12,129363.0,275.0972,275.3894,274.9086,275.3894,129363.0
2021-02-24 13:00:00,292.18,294.46,292.07,293.88,53074.0,275.446,277.5954,275.3423,277.0486,53074.0
2021-02-24 13:30:00,293.98,294.7,293.49,294.53,48497.0,277.1429,277.8216,276.6809,277.6614,48497.0
2021-02-24 14:00:00,294.5,294.63,293.22,294.07,56992.0,277.6331,277.7556,276.4264,277.2277,56992.0
2021-02-24 14:30:00,294.18,294.28,292.69,292.9,18969.0,277.3314,277.4257,275.9268,276.1247,18969.0
2021-02-24 15:00:00,292.97,295.83,292.83,295.67,105419.0,276.1907,278.8869,276.0587,278.7361,105419.0
2021-02-24 15:30:00,295.63,297.72,295.56,297.06,225522.0,278.6984,280.6687,278.6324,280.0465,225522.0
2021-02-25 09:30:00,296.1,297.86,293.36,295.69,67897.0,279.1415,280.8007,276.5584,278.7549,67897.0
2021-02-25 10:00:00,295.17,295.72,293.6,293.82,37790.0,278.2647,278.7832,276.7846,276.992,37790.0
2021-02-25 10:30:00,293.74,293.74,291.08,293.01,47942.0,276.9166,276.9166,274.409,276.2284,47942.0
2021-02-25 11:00:00,292.68,294.84,292.63,293.74,41915.0,275.9173,277.9536,275.8702,276.9166,41915.0
2021-02-25 11:30:00,293.87,294.87,292.94,294.13,75623.0,277.0392,277.9819,276.1624,277.2843,75623.0
2021-02-25 12:00:00,294.13,294.31,292.5,293.66,53761.0,277.2843,277.454,275.7476,276.8412,53761.0
2021-02-25 12:30:00,293.69,293.8,291.43,291.43,61919.0,276.8695,276.9732,274.7389,274.7389,61919.0
2021-02-25 13:00:00,291.5,293.78,290.66,293.53,38335.0,274.8049,276.9543,274.013,276.7186,38335.0
2021-02-25 13:30:00,293.57,294.14,291.91,292.52,56955.0,276.7564,277.2937,275.1914,275.7665,56955.0
2021-02-25 14:00:00,292.46,294.75,291.94,294.61,28279.0,275.7099,277.8688,275.2197,277.7368,28279.0
2021-02-25 14:30:00,294.64,294.68,292.32,292.35,33103.0,277.7651,277.8028,275.5779,275.6062,33103.0
2021-02-25 15:00:00,292.4,292.98,289.04,289.27,35471.0,275.6534,276.2001,272.4858,272.7026,35471.0
2021-02-25 15:30:00,289.08,290.29,287.79,289.39,136663.0,272.5235,273.6642,271.3074,272.8158,136663.0
2021-02-26 09:30:00,289.17,290.82,287.94,288.24,33084.0,272.6084,274.1639,271.4488,271.7316,33084.0
2021-02-26 10:00:00,287.5,288.41,284.13,284.16,24824.0,271.034,271.8919,267.857,267.8853,24824.0
2021-02-26 10:30:00,284.11,288.76,284.11,287.31,27923.0,267.8382,272.2218,267.8382,270.8549,27923.0
2021-02-26 11:00:00,287.14,289.8,287.14,289.15,34311.0,270.6946,273.2023,270.6946,272.5895,34311.0
2021-02-26 11:30:00,289.44,290.76,288.55,289.15,19501.0,272.8629,274.1073,272.0239,272.5895,19501.0
2021-02-26 12:00:00,289.42,291.59,289.28,291.5,16541.0,272.844,274.8898,272.7121,274.8049,16541.0
2021-02-26 12:30:00,291.6,292.17,290.44,290.6,12387.0,274.8992,275.4365,273.8056,273.9565,12387.0
2021-02-26 13:00:00,290.1,291.57,289.47,291.56,10706.0,273.4851,274.8709,272.8912,274.8615,10706.0
2021-02-26 13:30:00,291.19,291.19,289.21,289.81,14335.0,274.5127,274.5127,272.6461,273.2117,14335.0
2021-02-26 14:00:00,289.6,290.27,287.53,287.57,23713.0,273.0137,273.6454,271.0623,271.1,23713.0
2021-02-26 14:30:00,287.49,288.5,287.11,287.65,27953.0,271.0246,271.9767,270.6663,271.1754,27953.0
2021-02-26 15:00:00,287.9,290.91,287.77,289.64,34279.0,271.4111,274.2487,271.2885,273.0514,34279.0
2021-02-26 15:30:00,289.37,290.23,286.95,286.95,79784.0,272.7969,273.6076,270.5155,270.5155,79784.0
2021-03-01 09:30:00,292.15,296.37,291.61,295.69,35137.0,275.4177,279.396,274.9086,278.7549,35137.0
2021-03-01 10:00:00,295.68,297.69,295.15,296.49,40052.0,278.7455,280.6404,278.2459,279.5091,40052.0
2021-03-01 10:30:00,296.48,298.11,296.03,298.11,20457.0,279.4997,281.0363,279.0755,281.0363,20457.0
2021-03-01 11:00:00,298.24,299.62,297.19,298.75,29532.0,281.1589,282.4599,280.169,281.6397,29532.0
2021-03-01 11:30:00,298.95,299.89,298.85,299.41,23190.0,281.8282,282.7144,281.734,282.2619,23190.0
2021-03-01 12:00:00,299.51,299.77,298.75,298.96,11479.0,282.3562,282.6013,281.6397,281.8377,11479.0
2021-03-01 12:30:00,299.0,299.47,298.41,298.86,14945.0,281.8754,282.3184,281.3192,281.7434,14945.0
2021-03-01 13:00:00,298.88,299.03,297.95,298.76,14271.0,281.7622,281.9036,280.8855,281.6491,14271.0
2021-03-01 13:30:00,298.89,299.45,298.89,299.16,13502.0,281.7717,282.2996,281.7717,282.0262,13502.0
2021-03-01 14:00:00,299.18,300.79,299.08,300.25,23333.0,282.0451,283.5628,281.9508,283.0538,23333.0
2021-03-01 14:30:00,300.43,300.62,299.89,300.21,14799.0,283.2235,283.4026,282.7144,283.0161,14799.0
2021-03-01 15:00:00,300.2,300.2,298.46,298.77,32767.0,283.0066,283.0066,281.3663,281.6585,32767.0
2021-03-01 15:30:00,298.85,299.01,296.84,297.59,73641.0,281.734,281.8848,279.8391,280.5461,73641.0
2021-03-02 09:30:00,296.53,298.54,296.09,298.19,28924.0,279.5468,281.4417,279.132,281.1118,28924.0
2021-03-02 10:00:00,298.08,298.27,295.66,295.78,17038.0,281.0081,281.1872,278.7267,278.8398,17038.0
2021-03-02 10:30:00,295.91,296.5,295.09,296.13,17858.0,278.9623,279.5185,278.1893,279.1697,17858.0
2021-03-02 11:00:00,296.12,297.19,295.29,297.09,19822.0,279.1603,280.169,278.3778,280.0748,19822.0
2021-03-02 11:30:00,297.05,297.05,295.12,296.25,19759.0,280.037,280.037,278.2176,279.2829,19759.0
2021-03-02 12:00:00,296.11,297.42,295.68,297.02,21487.0,279.1509,280.3859,278.7455,280.0088,21487.0
2021-03-02 12:30:00,296.89,297.71,296.72,297.53,15782.0,279.8862,280.6592,279.7259,280.4896,15782.0
2021-03-02 13:00:00,297.57,298.42,297.17,297.31,20407.0,280.5273,281.3286,280.1502,280.2822,20407.0
2021-03-02 13:30:00,297.66,298.04,296.81,296.91,9947.0,280.6121,280.9703,279.8108,279.9051,9947.0
2021-03-02 14:00:00,297.1,297.52,296.73,297.23,20081.0,280.0842,280.4801,279.7354,280.2067,20081.0
2021-03-02 14:30:00,297.34,297.94,297.12,297.63,15916.0,280.3104,280.8761,280.103,280.5838,15916.0
2021-03-02 15:00:00,297.65,298.08,296.91,297.0,21885.0,280.6027,281.0081,279.9051,279.9899,21885.0
2021-03-02 15:30:00,296.9,297.51,295.69,295.7,80494.0,279.8956,280.4707,278.7549,278.7644,80494.0
2021-03-03 09:30:00,296.91,299.26,295.62,297.42,24455.0,279.9051,282.1205,278.6889,280.3859,24455.0
2021-03-03 10:00:00,297.2,297.95,296.13,296.54,17921.0,280.1785,280.8855,279.1697,279.5563,17921.0
2021-03-03 10:30:00,296.54,298.68,296.16,298.09,20139.0,279.5563,281.5737,279.198,281.0175,20139.0
2021-03-03 11:00:00,298.27,301.0,298.0,300.61,23505.0,281.1872,283.7608,280.9326,283.3932,23505.0
2021-03-03 11:30:00,300.62,301.16,299.05,300.32,37664.0,283.4026,283.9117,281.9225,283.1198,37664.0
2021-03-03 12:00:00,300.06,300.36,299.63,300.15,18839.0,282.8747,283.1575,282.4693,282.9595,18839.0
2021-03-03 12:30:00,300.29,301.99,300.23,301.55,38564.0,283.0915,284.6941,283.0349,284.2793,38564.0
2021-03-03 13:00:00,301.35,302.9,300.74,301.48,24878.0,284.0908,285.552,283.5157,284.2133,24878.0
2021-03-03 13:30:00,301.25,301.84,299.57,300.32,30106.0,283.9965,284.5527,282.4127,283.1198,30106.0
2021-03-03 14:00:00,300.32,300.34,298.49,299.43,23563.0,283.1198,283.1386,281.3946,282.2807,23563.0
2021-03-03 14:30:00,299.41,300.64,298.6,300.56,21134.0,282.2619,283.4214,281.4983,283.346,21134.0
2021-03-03 15:00:00,300.63,300.96,298.15,298.83,43387.0,283.412,283.7231,281.074,281.7151,43387.0
2021-03-03 15:30:00,298.96,299.29,296.25,296.55,113210.0,281.8377,282.1488,279.2829,279.5657,113210.0
2021-03-04 09:30:00,295.12,297.22,293.52,295.01,31502.0,278.2176,280.1973,276.7092,278.1139,31502.0
2021-03-04 10:00:00,294.63,294.63,291.67,294.27,24239.0,277.7556,277.7556,274.9652,277.4163,24239.0
2021-03-04 10:30:00,293.75,294.54,292.05,293.74,54327.0,276.926,277.6708,275.3234,276.9166,54327.0
2021-03-04 11:00:00,293.79,294.93,293.69,294.39,32849.0,276.9638,278.0385,276.8695,277.5294,32849.0
2021-03-04 11:30:00,294.76,296.61,294.76,295.8,25241.0,277.8782,279.6222,277.8782,278.8586,25241.0
2021-03-04 12:00:00,296.04,298.53,296.04,297.0,34680.0,279.0849,281.4323,279.0849,279.9899,34680.0
2021-03-04 12:30:00,297.0,297.5,294.57,294.97,139680.0,279.9899,280.4613,277.6991,278.0762,139680.0
2021-03-04 13:00:00,294.79,296.17,293.78,295.35,111644.0,277.9065,279.2074,276.9543,278.4344,111644.0
2021-03-04 13:30:00,295.36,295.36,289.28,289.71,129218.0,278.4438,278.4438,272.7121,273.1174,129218.0
2021-03-04 14:00:00,289.38,290.93,288.12,290.64,57384.0,272.8063,274.2676,271.6185,273.9942,57384.0
2021-03-04 14:30:00,290.55,293.22,288.59,292.43,129163.0,273.9093,276.4264,272.0616,275.6816,129163.0
2021-03-04 15:00:00,292.38,293.18,290.77,292.3,43441.0,275.6345,276.3887,274.1167,275.5591,43441.0
2021-03-04 15:30:00,292.28,293.77,291.35,293.42,134206.0,275.5402,276.9449,274.6635,276.6149,134206.0
2021-03-05 09:30:00,296.26,297.65,293.31,295.8,75734.0,279.2923,280.6027,276.5112,278.8586,75734.0
2021-03-05 10:00:00,295.8,297.06,292.92,293.11,63605.0,278.8586,280.0465,276.1436,276.3227,63605.0
2021-03-05 10:30:00,292.48,293.22,290.88,291.97,48623.0,275.7288,276.4264,274.2204,275.248,48623.0
2021-03-05 11:00:00,291.95,292.09,288.81,289.06,61361.0,275.2291,275.3611,272.269,272.5047,61361.0
2021-03-05 11:30:00,289.12,292.96,289.1,292.68,30178.0,272.5612,276.1813,272.5424,275.9173,30178.0
2021-03-05 12:00:00,292.53,293.17,290.67,292.69,37229.0,275.7759,276.3793,274.0224,275.9268,37229.0
2021-03-05 12:30:00,292.79,294.66,292.67,294.09,33394.0,276.021,277.7839,275.9079,277.2466,33394.0
2021-03-05 13:00:00,294.49,296.53,293.16,296.26,26738.0,277.6237,279.5468,276.3698,279.2923,26738.0
2021-03-05 13:30:00,296.38,297.98,296.04,297.65,37799.0,279.4054,280.9138,279.0849,280.6027,37799.0
2021-03-05 14:00:00,297.94,298.12,295.51,297.42,47743.0,280.8761,281.0458,278.5852,280.3859,47743.0
2021-03-05 14:30:00,297.25,298.87,297.12,298.59,41926.0,280.2256,281.7528,280.103,281.4888,41926.0
2021-03-05 15:00:00,298.53,299.51,297.91,299.22,42637.0,281.4323,282.3562,280.8478,282.0828,42637.0
2021-03-05 15:30:00,299.1,300.84,298.5,299.98,197176.0,281.9696,283.61,281.404,282.7992,197176.0
2021-03-08 09:30:00,301.9,302.33,298.78,300.41,87685.0,284.6093,285.0146,281.668,283.2046,87685.0
2021-03-08 10:00:00,300.63,301.12,298.78,300.05,17948.0,283.412,283.8739,281.668,282.8652,17948.0
2021-03-08 10:30:00,300.22,300.91,298.59,300.77,21168.0,283.0255,283.676,281.4888,283.544,21168.0
2021-03-08 11:00:00,300.59,301.0,299.6,300.47,51797.0,283.3743,283.7608,282.441,283.2612,51797.0
2021-03-08 11:30:00,300.33,300.33,298.49,299.07,48058.0,283.1292,283.1292,281.3946,281.9414,48058.0
2021-03-08 12:00:00,299.02,301.62,298.83,301.05,70143.0,281.8942,284.3453,281.7151,283.808,70143.0
2021-03-08 12:30:00,301.1,301.62,300.11,301.38,70390.0,283.8551,284.3453,282.9218,284.1191,70390.0
2021-03-08 13:00:00,301.41,302.21,300.68,302.05,84815.0,284.1473,284.9015,283.4591,284.7507,84815.0
2021-03-08 13:30:00,301.94,301.99,297.65,298.29,27402.0,284.647,284.6941,280.6027,281.206,27402.0
2021-03-08 14:00:00,298.2,300.9,298.07,300.8,32582.0,281.1212,283.6665,280.9986,283.5723,32582.0
2021-03-08 14:30:00,300.57,301.95,299.81,301.2,73245.0,283.3554,284.6564,282.639,283.9494,73245.0
2021-03-08 15:00:00,301.27,301.87,300.0,300.5,83619.0,284.0154,284.581,282.8181,283.2895,83619.0
2021-03-08 15:30:00,300.42,301.6,297.96,298.8,161268.0,283.214,284.3265,280.8949,281.6868,161268.0
2021-03-09 09:30:00,299.95,301.18,295.61,296.0,119692.0,282.771,283.9305,278.6795,279.0472,119692.0
2021-03-09 10:00:00,296.04,298.53,295.8,298.42,141019.0,279.0849,281.4323,278.8586,281.3286,141019.0
2021-03-09 10:30:00,298.49,300.6,297.55,300.03,63393.0,281.3946,283.3837,280.5084,282.8464,63393.0
2021-03-09 11:00:00,299.93,301.88,299.04,299.17,51738.0,282.7521,284.5904,281.9131,282.0356,51738.0
2021-03-09 11:30:00,299.16,300.4,299.16,300.24,42412.0,282.0262,283.1952,282.0262,283.0443,42412.0
2021-03-09 12:00:00,300.34,300.34,299.23,299.37,20956.0,283.1386,283.1386,282.0922,282.2242,20956.0
2021-03-09 12:30:00,299.38,300.16,297.01,297.15,20300.0,282.2336,282.9689,279.9993,280.1313,20300.0
2021-03-09 13:00:00,297.17,298.34,297.08,298.04,46844.0,280.1502,281.2532,280.0653,280.9703,46844.0
2021-03-09 13:30:00,297.94,298.77,297.94,298.45,31341.0,280.8761,281.6585,280.8761,281.3569,31341.0
2021-03-09 14:00:00,298.48,298.63,297.76,298.1,80942.0,281.3851,281.5266,280.7064,281.0269,80942.0
2021-03-09 14:30:00,298.11,299.29,297.96,298.13,34803.0,281.0363,282.1488,280.8949,281.0552,34803.0
2021-03-09 15:00:00,298.13,299.21,297.74,297.74,34770.0,281.0552,282.0733,280.6875,280.6875,34770.0
2021-03-09 15:30:00,297.72,297.72,295.46,295.89,149647.0,280.6687,280.6687,278.5381,278.9435,149647.0
2021-03-10 09:30:00,298.35,300.18,296.54,299.49,66044.0,281.2626,282.9878,279.5563,282.3373,66044.0
2021-03-10 10:00:00,299.52,300.2,298.18,298.79,42980.0,282.3656,283.0066,281.1023,281.6774,42980.0
2021-03-10 10:30:00,298.61,299.66,298.27,299.61,29892.0,281.5077,282.4976,281.1872,282.4504,29892.0
2021-03-10 11:00:00,299.66,303.33,299.66,302.94,86837.0,282.4976,285.9574,282.4976,285.5897,86837.0
2021-03-10 11:30:00,303.38,304.4,302.93,303.4,17493.0,286.0045,286.9661,285.5803,286.0234,17493.0
2021-03-10 12:00:00,303.44,304.66,303.29,304.66,21017.0,286.0611,287.2112,285.9197,287.2112,21017.0
2021-03-10 12:30:00,304.81,304.87,303.22,304.11,112100.0,287.3526,287.4092,285.8537,286.6927,112100.0
2021-03-10 13:00:00,304.06,306.71,303.28,306.56,79617.0,286.6456,289.1438,285.9102,289.0024,79617.0
2021-03-10 13:30:00,306.7,307.1,305.09,306.94,53279.0,289.1344,289.5115,287.6166,289.3606,53279.0
2021-03-10 14:00:00,307.1,307.39,306.0,307.39,45623.0,289.5115,289.7848,288.4745,289.7848,45623.0
2021-03-10 14:30:00,307.31,308.32,307.14,307.19,38394.0,289.7094,290.6616,289.5492,289.5963,38394.0
2021-03-10 15:00:00,307.17,307.41,305.92,307.13,61053.0,289.5774,289.8037,288.399,289.5397,61053.0
2021-03-10 15:30:00,307.13,307.63,305.99,306.29,266008.0,289.5397,290.0111,288.465,288.7478,266008.0
2021-03-11 09:30:00,308.22,310.0,305.54,308.31,121392.0,290.5673,292.2454,288.0408,290.6522,121392.0
2021-03-11 10:00:00,308.4,309.36,307.44,309.36,29744.0,290.737,291.642,289.832,291.642,29744.0
2021-03-11 10:30:00,309.37,312.16,309.03,311.54,56802.0,291.6514,294.2817,291.3309,293.6972,56802.0
2021-03-11 11:00:00,311.61,313.79,311.37,312.11,57551.0,293.7632,295.8183,293.5369,294.2345,57551.0
2021-03-11 11:30:00,312.02,312.92,310.86,310.86,70039.0,294.1497,294.9981,293.0561,293.0561,70039.0
2021-03-11 12:00:00,310.53,310.76,309.77,310.25,44068.0,292.745,292.9618,292.0285,292.481,44068.0
2021-03-11 12:30:00,310.25,310.84,309.64,310.05,31096.0,292.481,293.0373,291.906,292.2925,31096.0
2021-03-11 13:00:00,310.2,310.28,308.68,308.69,65154.0,292.4339,292.5093,291.001,291.0104,65154.0
2021-03-11 13:30:00,308.69,309.07,307.55,308.27,75103.0,291.0104,291.3686,289.9357,290.6144,75103.0
2021-03-11 14:00:00,308.18,309.59,307.95,309.01,43611.0,290.5296,291.8588,290.3128,291.3121,43611.0
2021-03-11 14:30:00,308.92,309.08,308.48,308.59,26789.0,291.2272,291.3781,290.8124,290.9161,26789.0
2021-03-11 15:00:00,308.59,308.96,308.16,308.3,37789.0,290.9161,291.2649,290.5107,290.6427,37789.0
2021-03-11 15:30:00,308.3,308.67,307.54,308.07,193397.0,290.6427,290.9915,289.9263,290.4259,193397.0
2021-03-12 09:30:00,310.18,311.68,308.27,309.97,118373.0,292.4151,293.8291,290.6144,292.2171,118373.0
2021-03-12 10:00:00,310.03,311.65,309.49,310.38,72367.0,292.2736,293.8009,291.7646,292.6036,72367.0
2021-03-12 10:30:00,310.29,311.74,309.87,311.47,14132.0,292.5188,293.8857,292.1228,293.6312,14132.0
2021-03-12 11:00:00,311.31,311.99,310.07,310.49,24330.0,293.4803,294.1214,292.3114,292.7073,24330.0
2021-03-12 11:30:00,310.45,311.37,310.0,310.8,31115.0,292.6696,293.5369,292.2454,292.9995,31115.0
2021-03-12 12:00:00,310.93,311.45,310.59,311.45,17453.0,293.1221,293.6123,292.8016,293.6123,17453.0
2021-03-12 12:30:00,311.19,311.46,310.68,310.68,16677.0,293.3672,293.6217,292.8864,292.8864,16677.0
2021-03-12 13:00:00,310.89,311.32,310.66,310.9,13103.0,293.0844,293.4898,292.8676,293.0938,13103.0
2021-03-12 13:30:00,310.81,311.26,310.55,311.14,23634.0,293.009,293.4332,292.7639,293.3201,23634.0
2021-03-12 14:00:00,311.13,311.67,310.55,311.61,20688.0,293.3106,293.8197,292.7639,293.7632,20688.0
2021-03-12 14:30:00,311.45,312.77,311.45,312.77,16363.0,293.6123,294.8567,293.6123,294.8567,16363.0
2021-03-12 15:00:00,312.72,313.21,312.49,312.9,21267.0,294.8096,295.2715,294.5928,294.9793,21267.0
2021-03-12 15:30:00,312.87,313.36,312.09,312.58,79257.0,294.951,295.4129,294.2157,294.6776,79257.0
2021-03-15 09:30:00,311.85,312.63,310.0,311.12,125169.0,293.9894,294.7247,292.2454,293.3012,125169.0
2021-03-15 10:00:00,311.11,311.83,310.0,311.83,29920.0,293.2918,293.9706,292.2454,293.9706,29920.0
2021-03-15 10:30:00,311.84,312.29,310.5,311.27,26587.0,293.98,294.4042,292.7167,293.4426,26587.0
2021-03-15 11:00:00,310.97,311.58,310.47,310.63,26824.0,293.1598,293.7349,292.6884,292.8393,26824.0
2021-03-15 11:30:00,310.66,311.7,310.0,311.53,45206.0,292.8676,293.848,292.2454,293.6877,45206.0
2021-03-15 12:00:00,311.5,313.23,311.49,313.09,22868.0,293.6595,295.2904,293.65,295.1584,22868.0
2021-03-15 12:30:00,313.14,313.42,311.97,312.54,54554.0,295.2055,295.4695,294.1025,294.6399,54554.0
2021-03-15 13:00:00,312.82,313.36,312.8,312.88,12127.0,294.9039,295.4129,294.885,294.9604,12127.0
2021-03-15 13:30:00,312.87,313.78,312.05,313.73,24312.0,294.951,295.8089,294.178,295.7617,24312.0
2021-03-15 14:00:00,313.84,313.85,312.96,313.71,13977.0,295.8654,295.8749,295.0358,295.7429,13977.0
2021-03-15 14:30:00,313.84,314.22,313.26,313.48,9190.0,295.8654,296.2237,295.3187,295.5261,9190.0
2021-03-15 15:00:00,313.71,313.93,313.19,313.69,25588.0,295.7429,295.9503,295.2527,295.724,25588.0
2021-03-15 15:30:00,313.74,315.49,313.52,314.97,67334.0,295.7712,297.4209,295.5638,296.9307,67334.0
2021-03-16 09:30:00,313.41,315.63,313.04,315.0,41951.0,295.4601,297.5529,295.1113,296.959,41951.0
2021-03-16 10:00:00,314.79,315.63,313.97,314.07,57075.0,296.761,297.5529,295.988,296.0823,57075.0
2021-03-16 10:30:00,313.96,314.3,310.05,310.05,61257.0,295.9786,296.2991,292.2925,292.2925,61257.0
2021-03-16 11:00:00,310.19,312.13,309.75,310.86,38246.0,292.4245,294.2534,292.0097,293.0561,38246.0
2021-03-16 11:30:00,311.02,311.25,310.21,310.96,21520.0,293.2069,293.4238,292.4433,293.1504,21520.0
2021-03-16 12:00:00,311.19,312.11,310.25,310.53,19354.0,293.3672,294.2345,292.481,292.745,19354.0
2021-03-16 12:30:00,310.59,311.72,310.42,310.85,40205.0,292.8016,293.8669,292.6413,293.0467,40205.0
2021-03-16 13:00:00,310.66,311.47,310.27,311.29,19416.0,292.8676,293.6312,292.4999,293.4615,19416.0
2021-03-16 13:30:00,311.04,311.21,310.19,310.19,28787.0,293.2258,293.3861,292.4245,292.4245,28787.0
2021-03-16 14:00:00,310.25,311.05,309.6,309.99,29486.0,292.481,293.2352,291.8683,292.2359,29486.0
2021-03-16 14:30:00,309.87,311.2,309.75,310.94,19488.0,292.1228,293.3766,292.0097,293.1315,19488.0
2021-03-16 15:00:00,310.52,311.64,310.43,310.83,13457.0,292.7356,293.7914,292.6507,293.0278,13457.0
2021-03-16 15:30:00,310.91,311.24,309.92,310.25,95621.0,293.1032,293.4143,292.1699,292.481,95621.0
2021-03-17 09:30:00,310.51,312.92,309.67,311.69,53133.0,292.7262,294.9981,291.9343,293.8386,53133.0
2021-03-17 10:00:00,311.66,312.71,310.61,312.32,50505.0,293.8103,294.8002,292.8204,294.4325,50505.0
2021-03-17 10:30:00,312.33,312.65,310.75,311.06,27327.0,294.4419,294.7436,292.9524,293.2447,27327.0
2021-03-17 11:00:00,311.19,313.65,311.08,312.66,26437.0,293.3672,295.6863,293.2635,294.753,26437.0
2021-03-17 11:30:00,312.67,314.44,312.67,314.05,20241.0,294.7624,296.4311,294.7624,296.0634,20241.0
2021-03-17 12:00:00,314.25,315.68,313.77,313.9,18594.0,296.2519,297.6,295.7994,295.922,18594.0
2021-03-17 12:30:00,313.86,313.93,313.0,313.35,24188.0,295.8843,295.9503,295.0735,295.4035,24188.0
2021-03-17 13:00:00,313.34,313.47,312.64,313.14,17322.0,295.3941,295.5166,294.7342,295.2055,17322.0
2021-03-17 13:30:00,313.0,313.41,312.55,312.85,19488.0,295.0735,295.4601,294.6493,294.9321,19488.0
2021-03-17 14:00:00,313.11,315.31,313.11,313.57,28937.0,295.1772,297.2512,295.1772,295.6109,28937.0
2021-03-17 14:30:00,313.91,316.05,313.67,315.66,18670.0,295.9314,297.9489,295.7052,297.5812,18670.0
2021-03-17 15:00:00,315.54,315.87,313.46,313.69,17080.0,297.4681,297.7792,295.5072,295.724,17080.0
2021-03-17 15:30:00,313.89,315.18,313.89,314.68,66123.0,295.9126,297.1287,295.9126,296.6573,66123.0
2021-03-18 09:30:00,314.06,316.96,314.06,315.94,31529.0,296.0728,298.8067,296.0728,297.8452,31529.0
2021-03-18 10:00:00,316.26,320.75,316.06,319.92,90082.0,298.1468,302.3797,297.9583,301.5972,90082.0
2021-03-18 10:30:00,319.64,321.27,319.64,319.84,45083.0,301.3332,302.8699,301.3332,301.5218,45083.0
2021-03-18 11:00:00,319.86,320.93,319.6,320.78,22716.0,301.5406,302.5494,301.2955,302.408,22716.0
2021-03-18 11:30:00,320.66,321.58,320.15,321.32,24431.0,302.2948,303.1621,301.814,302.917,24431.0
2021-03-18 12:00:00,321.48,321.74,320.53,320.99,35836.0,303.0679,303.313,302.1723,302.6059,35836.0
2021-03-18 12:30:00,321.08,321.47,319.72,319.81,38901.0,302.6908,303.0584,301.4087,301.4935,38901.0
2021-03-18 13:00:00,320.0,320.92,319.94,320.33,24764.0,301.6726,302.5399,301.6161,301.9837,24764.0
2021-03-18 13:30:00,320.18,320.5,319.38,319.85,32747.0,301.8423,302.144,301.0881,301.5312,32747.0
2021-03-18 14:00:00,319.72,320.05,316.77,317.23,40215.0,301.4087,301.7198,298.6276,299.0613,40215.0
2021-03-18 14:30:00,317.06,317.68,315.17,317.5,36532.0,298.901,299.4855,297.1193,299.3158,36532.0
2021-03-18 15:00:00,317.27,317.56,315.72,316.59,42810.0,299.099,299.3724,297.6378,298.4579,42810.0
2021-03-18 15:30:00,316.62,316.79,314.45,315.05,109063.0,298.4862,298.6465,296.4405,297.0061,109063.0
2021-03-19 09:30:00,313.68,314.46,307.07,310.62,171397.0,295.7146,296.4499,289.4832,292.8299,171397.0
2021-03-19 10:00:00,310.47,312.37,309.8,311.18,39773.0,292.6884,294.4796,292.0568,293.3578,39773.0
2021-03-19 10:30:00,311.22,312.28,309.47,311.64,36175.0,293.3955,294.3948,291.7457,293.7914,36175.0
2021-03-19 11:00:00,311.64,312.28,310.17,310.38,21242.0,293.7914,294.3948,292.4056,292.6036,21242.0
2021-03-19 11:30:00,310.72,313.25,310.55,312.6,26164.0,292.9241,295.3092,292.7639,294.6965,26164.0
2021-03-19 12:00:00,312.78,313.07,311.78,312.63,13818.0,294.8661,295.1395,293.9234,294.7247,13818.0
2021-03-19 12:30:00,312.4,312.92,311.98,312.44,9790.0,294.5079,294.9981,294.112,294.5456,9790.0
2021-03-19 13:00:00,312.31,312.94,311.82,312.3,20896.0,294.4231,295.017,293.9611,294.4136,20896.0
2021-03-19 13:30:00,312.39,312.6,311.92,312.41,19613.0,294.4985,294.6965,294.0554,294.5173,19613.0
2021-03-19 14:00:00,312.52,312.83,311.83,312.06,17613.0,294.621,294.9133,293.9706,294.1874,17613.0
2021-03-19 14:30:00,312.17,312.44,311.46,312.0,26379.0,294.2911,294.5456,293.6217,294.1308,26379.0
2021-03-19 15:00:00,312.0,312.4,311.66,311.99,35483.0,294.1308,294.5079,293.8103,294.1214,35483.0
2021-03-19 15:30:00,312.04,313.81,310.89,310.95,134063.0,294.1685,295.8371,293.0844,293.141,134063.0
2021-03-22 09:30:00,311.05,311.05,306.57,309.23,91501.0,293.2352,293.2352,289.0118,291.5195,91501.0
2021-03-22 10:00:00,309.49,310.43,308.86,309.51,59005.0,291.7646,292.6507,291.1707,291.7834,59005.0
2021-03-22 10:30:00,309.25,309.61,307.23,307.24,17785.0,291.5383,291.8777,289.634,289.6434,17785.0
2021-03-22 11:00:00,307.52,308.98,307.13,308.5,22434.0,289.9074,291.2838,289.5397,290.8313,22434.0
2021-03-22 11:30:00,308.5,311.05,308.28,311.05,12062.0,290.8313,293.2352,290.6239,293.2352,12062.0
2021-03-22 12:00:00,311.13,311.34,309.21,309.92,15603.0,293.3106,293.5086,291.5006,292.1699,15603.0
2021-03-22 12:30:00,310.1,310.82,309.59,310.46,9174.0,292.3396,293.0184,291.8588,292.679,9174.0
2021-03-22 13:00:00,310.37,311.8,309.9,311.8,11385.0,292.5942,293.9423,292.1511,293.9423,11385.0
2021-03-22 13:30:00,311.57,312.52,311.49,312.1,18303.0,293.7254,294.621,293.65,294.2251,18303.0
2021-03-22 14:00:00,312.15,313.4,312.0,312.79,110571.0,294.2722,295.4506,294.1308,294.8756,110571.0
2021-03-22 14:30:00,312.91,313.64,312.65,312.97,74218.0,294.9887,295.6769,294.7436,295.0453,74218.0
2021-03-22 15:00:00,312.94,313.19,312.23,312.3,20753.0,295.017,295.2527,294.3476,294.4136,20753.0
2021-03-22 15:30:00,311.87,312.24,310.93,310.98,103360.0,294.0083,294.3571,293.1221,293.1692,103360.0
2021-03-23 09:30:00,310.1,311.92,307.89,311.69,37057.0,292.3396,294.0554,290.2562,293.8386,37057.0
2021-03-23 10:00:00,311.87,312.0,308.75,308.76,11464.0,294.0083,294.1308,291.067,291.0764,11464.0
2021-03-23 10:30:00,308.68,309.29,306.22,306.23,24142.0,291.001,291.576,288.6819,288.6913,24142.0
2021-03-23 11:00:00,306.22,308.9,305.58,308.77,33905.0,288.6819,291.2084,288.0785,291.0858,33905.0
2021-03-23 11:30:00,308.78,309.24,306.84,307.88,109044.0,291.0952,291.5289,289.2663,290.2468,109044.0
2021-03-23 12:00:00,307.97,308.38,306.26,307.01,52105.0,290.3316,290.7181,288.7196,289.4266,52105.0
2021-03-23 12:30:00,307.09,308.17,306.95,307.98,44052.0,289.502,290.5202,289.37,290.3411,44052.0
2021-03-23 13:00:00,307.91,307.98,306.43,307.88,29317.0,290.2751,290.3411,288.8798,290.2468,29317.0
2021-03-23 13:30:00,307.8,307.91,304.3,305.24,59537.0,290.1714,290.2751,286.8718,287.758,59537.0
2021-03-23 14:00:00,305.15,306.69,305.0,305.33,58726.0,287.6731,289.1249,287.5317,287.8428,58726.0
2021-03-23 14:30:00,305.22,307.11,304.89,306.03,98201.0,287.7391,289.5209,287.428,288.5027,98201.0
2021-03-23 15:00:00,305.9,306.75,304.89,305.99,72224.0,288.3802,289.1815,287.428,288.465,72224.0
2021-03-23 15:30:00,305.99,306.09,303.71,305.7,235524.0,288.465,288.5593,286.3156,288.1916,235524.0
2021-03-24 09:30:00,307.83,311.97,307.83,309.68,23500.0,290.1996,294.1025,290.1996,291.9437,23500.0
2021-03-24 10:00:00,309.96,310.16,308.76,309.52,22183.0,292.2077,292.3962,291.0764,291.7929,22183.0
2021-03-24 10:30:00,309.37,312.8,309.31,312.61,16240.0,291.6514,294.885,291.5949,294.7059,16240.0
2021-03-24 11:00:00,313.0,313.17,310.59,310.94,17889.0,295.0735,295.2338,292.8016,293.1315,17889.0
2021-03-24 11:30:00,310.98,311.99,310.73,311.96,17929.0,293.1692,294.1214,292.9336,294.0931,17929.0
2021-03-24 12:00:00,311.95,313.36,311.8,313.0,12656.0,294.0837,295.4129,293.9423,295.0735,12656.0
2021-03-24 12:30:00,313.23,313.59,312.03,312.56,16031.0,295.2904,295.6298,294.1591,294.6587,16031.0
2021-03-24 13:00:00,312.63,312.7,310.31,311.38,27323.0,294.7247,294.7907,292.5376,293.5463,27323.0
2021-03-24 13:30:00,311.38,311.97,310.51,311.2,11607.0,293.5463,294.1025,292.7262,293.3766,11607.0
2021-03-24 14:00:00,311.11,312.05,310.45,310.93,25117.0,293.2918,294.178,292.6696,293.1221,25117.0
2021-03-24 14:30:00,310.39,310.72,309.2,310.02,20544.0,292.613,292.9241,291.4912,292.2642,20544.0
2021-03-24 15:00:00,309.88,310.75,309.27,309.27,31249.0,292.1322,292.9524,291.5572,291.5572,31249.0
2021-03-24 15:30:00,309.43,310.19,308.16,308.33,93374.0,291.708,292.4245,290.5107,290.671,93374.0
2021-03-25 09:30:00,306.65,307.13,304.67,305.47,34445.0,289.0872,289.5397,287.2206,287.9748,34445.0
2021-03-25 10:00:00,305.94,307.1,304.88,306.28,17439.0,288.4179,289.5115,287.4186,288.7384,17439.0
2021-03-25 10:30:00,306.29,306.84,302.73,303.63,29921.0,288.7478,289.2663,285.3917,286.2402,29921.0
2021-03-25 11:00:00,303.74,307.07,302.95,307.06,18839.0,286.3439,289.4832,285.5991,289.4737,18839.0
2021-03-25 11:30:00,306.86,310.13,306.86,310.09,15885.0,289.2852,292.3679,289.2852,292.3302,15885.0
2021-03-25 12:00:00,310.38,311.58,309.32,310.86,21545.0,292.6036,293.7349,291.6043,293.0561,21545.0
2021-03-25 12:30:00,311.08,313.02,310.97,312.26,11707.0,293.2635,295.0924,293.1598,294.3759,11707.0
2021-03-25 13:00:00,311.89,312.81,311.57,312.06,20213.0,294.0271,294.8944,293.7254,294.1874,20213.0
2021-03-25 13:30:00,311.75,312.96,310.89,312.11,17200.0,293.8951,295.0358,293.0844,294.2345,17200.0
2021-03-25 14:00:00,311.95,313.33,311.37,311.37,23829.0,294.0837,295.3846,293.5369,293.5369,23829.0
2021-03-25 14:30:00,311.45,313.03,311.2,313.03,16563.0,293.6123,295.1018,293.3766,295.1018,16563.0
2021-03-25 15:00:00,312.85,314.61,312.13,314.48,28757.0,294.9321,296.5913,294.2534,296.4688,28757.0
2021-03-25 15:30:00,314.52,315.25,313.97,314.25,64706.0,296.5065,297.1947,295.988,296.2519,64706.0
2021-03-26 09:30:00,317.53,317.53,313.32,314.76,40134.0,299.3441,299.3441,295.3752,296.7327,40134.0
2021-03-26 10:00:00,314.94,317.84,314.82,317.5,43308.0,296.9024,299.6363,296.7893,299.3158,43308.0
2021-03-26 10:30:00,317.69,318.92,316.59,316.59,26030.0,299.4949,300.6545,298.4579,298.4579,26030.0
2021-03-26 11:00:00,316.98,317.02,315.06,315.72,31245.0,298.8256,298.8633,297.0156,297.6378,31245.0
2021-03-26 11:30:00,315.7,316.41,315.48,316.18,35308.0,297.6189,298.2882,297.4115,298.0714,35308.0
2021-03-26 12:00:00,316.44,316.82,315.73,316.28,18977.0,298.3165,298.6748,297.6472,298.1657,18977.0
2021-03-26 12:30:00,316.46,317.46,316.17,316.64,19473.0,298.3354,299.2781,298.062,298.5051,19473.0
2021-03-26 13:00:00,316.53,317.72,316.33,316.76,19109.0,298.4014,299.5232,298.2128,298.6182,19109.0
2021-03-26 13:30:00,316.62,317.09,314.89,315.64,23870.0,298.4862,298.9293,296.8553,297.5623,23870.0
2021-03-26 14:00:00,315.67,316.32,314.55,315.33,31926.0,297.5906,298.2034,296.5348,297.2701,31926.0
2021-03-26 14:30:00,315.43,316.9,314.88,316.63,62531.0,297.3644,298.7502,296.8459,298.4956,62531.0
2021-03-26 15:00:00,316.68,317.57,316.45,317.16,107180.0,298.5428,299.3818,298.3259,298.9953,107180.0
2021-03-26 15:30:00,317.1,318.07,316.56,317.59,194733.0,298.9387,299.8532,298.4296,299.4007,194733.0
2021-03-29 09:30:00,318.5,320.72,317.12,320.12,31396.0,300.2585,302.3514,298.9576,301.7858,31396.0
2021-03-29 10:00:00,320.12,320.7,318.68,318.9,18060.0,301.7858,302.3325,300.4282,300.6356,18060.0
2021-03-29 10:30:00,319.04,319.41,317.08,318.29,26065.0,300.7676,301.1164,298.9199,300.0606,26065.0
2021-03-29 11:00:00,318.03,318.29,316.84,317.92,27187.0,299.8155,300.0606,298.6936,299.7118,27187.0
2021-03-29 11:30:00,317.78,318.51,317.25,318.05,17559.0,299.5798,300.268,299.0801,299.8343,17559.0
2021-03-29 12:00:00,317.95,318.23,316.3,317.05,11667.0,299.74,300.004,298.1845,298.8916,11667.0
2021-03-29 12:30:00,317.24,318.21,316.94,317.81,12568.0,299.0707,299.9851,298.7879,299.6081,12568.0
2021-03-29 13:00:00,317.69,318.21,317.01,317.25,8793.0,299.4949,299.9851,298.8539,299.0801,8793.0
2021-03-29 13:30:00,317.3,317.98,316.52,316.78,15637.0,299.1273,299.7683,298.3919,298.637,15637.0
2021-03-29 14:00:00,316.54,318.0,316.54,317.81,12752.0,298.4108,299.7872,298.4108,299.6081,12752.0
2021-03-29 14:30:00,317.61,318.61,317.18,318.19,28139.0,299.4195,300.3622,299.0141,299.9663,28139.0
2021-03-29 15:00:00,318.14,319.7,318.08,319.44,20907.0,299.9192,301.3898,299.8626,301.1447,20907.0
2021-03-29 15:30:00,319.43,319.44,316.8,317.4,79508.0,301.1353,301.1447,298.6559,299.2215,79508.0
2021-03-30 09:30:00,317.08,320.51,317.08,319.19,38408.0,298.9199,302.1534,298.9199,300.909,38408.0
2021-03-30 10:00:00,319.49,320.51,318.97,319.8,18360.0,301.1918,302.1534,300.7016,301.4841,18360.0
2021-03-30 10:30:00,319.8,320.25,319.27,319.27,25554.0,301.4841,301.9083,300.9844,300.9844,25554.0
2021-03-30 11:00:00,319.4,320.25,319.18,319.57,22707.0,301.107,301.9083,300.8996,301.2673,22707.0
2021-03-30 11:30:00,319.29,320.25,318.0,318.36,17878.0,301.0033,301.9083,299.7872,300.1266,17878.0
2021-03-30 12:00:00,318.44,319.31,318.24,319.05,13944.0,300.202,301.0221,300.0134,300.777,13944.0
2021-03-30 12:30:00,318.82,319.01,317.15,317.83,40637.0,300.5602,300.7393,298.9859,299.6269,40637.0
2021-03-30 13:00:00,317.77,318.21,317.42,317.62,12509.0,299.5703,299.9851,299.2404,299.4289,12509.0
2021-03-30 13:30:00,317.54,317.88,316.33,316.52,17965.0,299.3535,299.674,298.2128,298.3919,17965.0
2021-03-30 14:00:00,316.36,318.11,316.19,317.75,22862.0,298.2411,299.8909,298.0808,299.5515,22862.0
2021-03-30 14:30:00,317.75,317.94,316.94,317.72,31552.0,299.5515,299.7306,298.7879,299.5232,31552.0
2021-03-30 15:00:00,317.66,318.48,317.48,317.62,27906.0,299.4666,300.2397,299.297,299.4289,27906.0
2021-03-30 15:30:00,317.63,318.19,316.45,317.33,79168.0,299.4384,299.9663,298.3259,299.1555,79168.0
2021-03-31 09:30:00,317.0,319.19,316.98,317.91,46219.0,298.8444,300.909,298.8256,299.7023,46219.0
2021-03-31 10:00:00,317.55,318.07,315.15,315.27,10232.0,299.3629,299.8532,297.1004,297.2135,10232.0
2021-03-31 10:30:00,315.15,316.05,314.34,316.03,8717.0,297.1004,297.9489,296.3368,297.93,8717.0
2021-03-31 11:00:00,315.81,316.62,315.28,315.81,10455.0,297.7226,298.4862,297.223,297.7226,10455.0
2021-03-31 11:30:00,315.51,316.01,314.73,315.75,5062.0,297.4398,297.9111,296.7045,297.666,5062.0
2021-03-31 12:00:00,316.05,317.27,316.05,316.6,6592.0,297.9489,299.099,297.9489,298.4674,6592.0
2021-03-31 12:30:00,316.35,317.64,316.21,316.47,13072.0,298.2317,299.4478,298.0997,298.3448,13072.0
2021-03-31 13:00:00,316.58,316.71,315.75,315.85,23608.0,298.4485,298.5711,297.666,297.7603,23608.0
2021-03-31 13:30:00,316.0,316.66,315.35,316.52,23008.0,297.9017,298.5239,297.2889,298.3919,23008.0
2021-03-31 14:00:00,316.54,317.03,315.79,316.99,28821.0,298.4108,298.8727,297.7037,298.835,28821.0
2021-03-31 14:30:00,316.98,317.55,316.12,316.13,18879.0,298.8256,299.3629,298.0148,298.0243,18879.0
2021-03-31 15:00:00,316.03,316.59,315.94,316.5,19263.0,297.93,298.4579,297.8452,298.3731,19263.0
2021-03-31 15:30:00,316.44,316.77,315.43,315.43,90697.0,298.3165,298.6276,297.3644,297.3644,90697.0
2021-04-01 09:30:00,317.62,318.21,314.16,314.37,35644.0,299.4289,299.9851,296.1671,296.3651,35644.0
2021-04-01 10:00:00,314.39,315.81,313.72,315.05,41984.0,296.3839,297.7226,295.7523,297.0061,41984.0
2021-04-01 10:30:00,315.15,315.16,313.68,314.83,14485.0,297.1004,297.1098,295.7146,296.7987,14485.0
2021-04-01 11:00:00,315.05,315.67,314.01,314.65,21203.0,297.0061,297.5906,296.0257,296.629,21203.0
2021-04-01 11:30:00,314.82,315.43,314.03,314.14,28469.0,296.7893,297.3644,296.0445,296.1482,28469.0
2021-04-01 12:00:00,314.41,315.56,314.35,315.25,25709.0,296.4028,297.4869,296.3462,297.1947,25709.0
2021-04-01 12:30:00,315.16,315.4,314.48,314.78,14719.0,297.1098,297.3361,296.4688,296.7516,14719.0
2021-04-01 13:00:00,314.75,314.96,314.29,314.82,31446.0,296.7233,296.9213,296.2897,296.7893,31446.0
2021-04-01 13:30:00,314.81,315.87,314.57,315.51,48777.0,296.7799,297.7792,296.5536,297.4398,48777.0
2021-04-01 14:00:00,315.49,315.6,314.91,315.17,63390.0,297.4209,297.5246,296.8741,297.1193,63390.0
2021-04-01 14:30:00,315.28,316.66,314.82,316.15,87638.0,297.223,298.5239,296.7893,298.0431,87638.0
2021-04-01 15:00:00,316.05,316.32,315.59,316.04,35509.0,297.9489,298.2034,297.5152,297.9394,35509.0
2021-04-01 15:30:00,316.01,316.62,315.77,316.22,132999.0,297.9111,298.4862,297.6849,298.1091,132999.0
2021-04-05 09:30:00,319.53,320.81,317.39,318.7,62984.0,301.2295,302.4362,299.2121,300.4471,62984.0
2021-04-05 10:00:00,318.63,318.63,316.83,317.97,25869.0,300.3811,300.3811,298.6842,299.7589,25869.0
2021-04-05 10:30:00,318.25,319.07,317.38,318.04,61612.0,300.0229,300.7959,299.2027,299.8249,61612.0
2021-04-05 11:00:00,317.72,319.54,317.62,319.54,14228.0,299.5232,301.239,299.4289,301.239,14228.0
2021-04-05 11:30:00,319.76,320.6,319.5,320.22,20001.0,301.4464,302.2383,301.2013,301.88,20001.0
2021-04-05 12:00:00,320.19,320.51,318.99,319.92,14028.0,301.8517,302.1534,300.7205,301.5972,14028.0
2021-04-05 12:30:00,320.05,320.19,318.94,319.07,12684.0,301.7198,301.8517,300.6733,300.7959,12684.0
2021-04-05 13:00:00,318.81,319.08,318.34,318.6,11838.0,300.5508,300.8053,300.1077,300.3528,11838.0
2021-04-05 13:30:00,318.52,319.56,318.52,319.0,17853.0,300.2774,301.2578,300.2774,300.7299,17853.0
2021-04-05 14:00:00,318.82,319.02,318.5,318.81,9611.0,300.5602,300.7488,300.2585,300.5508,9611.0
2021-04-05 14:30:00,318.66,318.69,317.81,318.32,23159.0,300.4094,300.4377,299.6081,300.0888,23159.0
2021-04-05 15:00:00,317.97,318.71,317.64,318.54,13631.0,299.7589,300.4565,299.4478,300.2962,13631.0
2021-04-05 15:30:00,318.45,320.26,318.41,319.16,79143.0,300.2114,301.9177,300.1737,300.8807,79143.0
2021-04-06 09:30:00,319.86,322.39,319.86,321.9,22546.0,301.5406,303.9257,301.5406,303.4638,22546.0
2021-04-06 10:00:00,321.93,323.81,321.93,322.6,53768.0,303.4921,305.2644,303.4921,304.1237,53768.0
2021-04-06 10:30:00,322.6,323.0,319.87,320.32,23331.0,304.1237,304.5008,301.5501,301.9743,23331.0
2021-04-06 11:00:00,319.92,319.92,318.48,319.87,22041.0,301.5972,301.5972,300.2397,301.5501,22041.0
2021-04-06 11:30:00,319.47,320.25,319.11,319.19,36369.0,301.173,301.9083,300.8336,300.909,36369.0
2021-04-06 12:00:00,319.24,319.76,318.82,319.05,32064.0,300.9562,301.4464,300.5602,300.777,32064.0
2021-04-06 12:30:00,318.7,318.86,317.82,318.45,16447.0,300.4471,300.5979,299.6175,300.2114,16447.0
2021-04-06 13:00:00,318.49,319.44,318.19,318.99,16059.0,300.2491,301.1447,299.9663,300.7205,16059.0
2021-04-06 13:30:00,318.93,319.58,318.79,319.36,15851.0,300.6639,301.2767,300.5319,301.0693,15851.0
2021-04-06 14:00:00,319.15,319.36,318.76,319.02,20609.0,300.8713,301.0693,300.5036,300.7488,20609.0
2021-04-06 14:30:00,319.16,319.3,318.74,318.92,21198.0,300.8807,301.0127,300.4848,300.6545,21198.0
2021-04-06 15:00:00,318.92,319.03,316.96,316.97,74643.0,300.6545,300.7582,298.8067,298.8162,74643.0
2021-04-06 15:30:00,316.98,317.58,316.07,317.03,47871.0,298.8256,299.3912,297.9677,298.8727,47871.0
2021-04-07 09:30:00,316.88,319.95,314.8,315.29,21643.0,298.7313,301.6255,296.7704,297.2324,21643.0
2021-04-07 10:00:00,315.31,315.32,313.87,315.28,42656.0,297.2512,297.2607,295.8937,297.223,42656.0
2021-04-07 10:30:00,315.61,316.95,315.43,316.25,110368.0,297.5341,298.7973,297.3644,298.1374,110368.0
2021-04-07 11:00:00,316.07,316.07,314.5,315.35,11688.0,297.9677,297.9677,296.4876,297.2889,11688.0
2021-04-07 11:30:00,315.47,315.49,313.85,314.37,17049.0,297.4021,297.4209,295.8749,296.3651,17049.0
2021-04-07 12:00:00,314.31,314.87,314.11,314.38,32439.0,296.3085,296.8364,296.12,296.3745,32439.0
2021-04-07 12:30:00,314.58,315.72,314.45,315.6,11524.0,296.563,297.6378,296.4405,297.5246,11524.0
2021-04-07 13:00:00,315.66,316.8,315.66,316.56,15797.0,297.5812,298.6559,297.5812,298.4296,15797.0
2021-04-07 13:30:00,316.34,316.38,315.81,316.14,11062.0,298.2222,298.26,297.7226,298.0337,11062.0
2021-04-07 14:00:00,316.15,316.96,315.75,315.97,11287.0,298.0431,298.8067,297.666,297.8734,11287.0
2021-04-07 14:30:00,316.07,316.74,315.78,316.2,15805.0,297.9677,298.5993,297.6943,298.0903,15805.0
2021-04-07 15:00:00,316.37,317.36,316.37,316.45,29228.0,298.2505,299.1838,298.2505,298.3259,29228.0
2021-04-07 15:30:00,316.29,317.64,315.96,316.87,68608.0,298.1751,299.4478,297.864,298.7219,68608.0
2021-04-08 09:30:00,315.75,318.5,313.8,314.32,40586.0,297.666,300.2585,295.8277,296.3179,40586.0
2021-04-08 10:00:00,314.24,315.77,314.16,315.56,54466.0,296.2425,297.6849,296.1671,297.4869,54466.0
2021-04-08 10:30:00,315.75,316.67,315.4,316.33,26395.0,297.666,298.5333,297.3361,298.2128,26395.0
2021-04-08 11:00:00,316.57,317.39,316.33,316.72,14502.0,298.4391,299.2121,298.2128,298.5805,14502.0
2021-04-08 11:30:00,316.69,318.14,316.69,317.1,16909.0,298.5522,299.9192,298.5522,298.9387,16909.0
2021-04-08 12:00:00,317.09,317.85,316.95,317.47,7584.0,298.9293,299.6458,298.7973,299.2875,7584.0
2021-04-08 12:30:00,317.46,317.63,316.94,316.97,11552.0,299.2781,299.4384,298.7879,298.8162,11552.0
2021-04-08 13:00:00,317.03,317.18,316.64,316.95,15362.0,298.8727,299.0141,298.5051,298.7973,15362.0
2021-04-08 13:30:00,316.88,316.88,315.94,316.2,14233.0,298.7313,298.7313,297.8452,298.0903,14233.0
2021-04-08 14:00:00,316.15,316.62,316.15,316.62,18572.0,298.0431,298.4862,298.0431,298.4862,18572.0
2021-04-08 14:30:00,316.59,317.95,316.52,317.9,19390.0,298.4579,299.74,298.3919,299.6929,19390.0
2021-04-08 15:00:00,317.89,318.3,317.42,317.54,32138.0,299.6835,300.07,299.2404,299.3535,32138.0
2021-04-08 15:30:00,317.47,318.49,317.16,318.46,64271.0,299.2875,300.2491,298.9953,300.2208,64271.0
2021-04-09 09:30:00,319.73,320.92,316.44,317.43,67715.0,301.4181,302.5399,298.3165,299.2498,67715.0
2021-04-09 10:00:00,317.14,317.29,315.41,315.96,24604.0,298.9764,299.1178,297.3455,297.864,24604.0
2021-04-09 10:30:00,315.76,317.69,315.76,317.28,15346.0,297.6755,299.4949,297.6755,299.1084,15346.0
2021-04-09 11:00:00,317.46,317.79,316.49,317.0,11711.0,299.2781,299.5892,298.3637,298.8444,11711.0
2021-04-09 11:30:00,317.0,317.14,316.16,316.66,10176.0,298.8444,298.9764,298.0526,298.5239,10176.0
2021-04-09 12:00:00,316.74,317.45,316.34,317.21,9427.0,298.5993,299.2687,298.2222,299.0424,9427.0
2021-04-09 12:30:00,317.32,318.47,317.32,318.28,11564.0,299.1461,300.2303,299.1461,300.0511,11564.0
2021-04-09 13:00:00,318.1,318.1,317.53,317.61,9469.0,299.8814,299.8814,299.3441,299.4195,9469.0
2021-04-09 13:30:00,317.54,318.54,317.44,318.21,14601.0,299.3535,300.2962,299.2592,299.9851,14601.0
2021-04-09 14:00:00,318.23,319.17,318.16,318.83,12589.0,300.004,300.8902,299.938,300.5696,12589.0
2021-04-09 14:30:00,318.8,319.48,318.79,319.1,11449.0,300.5414,301.1824,300.5319,300.8242,11449.0
2021-04-09 15:00:00,319.11,320.15,318.89,320.15,22020.0,300.8336,301.814,300.6262,301.814,22020.0
2021-04-09 15:30:00,320.14,321.09,319.87,320.89,103119.0,301.8046,302.7002,301.5501,302.5117,103119.0
2021-04-12 09:30:00,322.44,322.82,320.49,321.09,29807.0,303.9729,304.3311,302.1346,302.7002,29807.0
2021-04-12 10:00:00,321.64,321.91,320.73,321.32,11991.0,303.2187,303.4732,302.3608,302.917,11991.0
2021-04-12 10:30:00,321.35,321.83,320.36,321.6,22958.0,302.9453,303.3978,302.012,303.181,22958.0
2021-04-12 11:00:00,321.81,321.87,319.87,321.36,12783.0,303.379,303.4355,301.5501,302.9547,12783.0
2021-04-12 11:30:00,321.48,322.22,320.75,321.75,8925.0,303.0679,303.7655,302.3797,303.3224,8925.0
2021-04-12 12:00:00,321.52,321.83,320.83,321.82,27097.0,303.1056,303.3978,302.4551,303.3884,27097.0
2021-04-12 12:30:00,321.76,322.31,321.48,321.48,8935.0,303.3318,303.8503,303.0679,303.0679,8935.0
2021-04-12 13:00:00,321.58,321.58,320.49,320.5,14775.0,303.1621,303.1621,302.1346,302.144,14775.0
2021-04-12 13:30:00,320.5,321.25,320.43,321.1,22595.0,302.144,302.851,302.078,302.7096,22595.0
2021-04-12 14:00:00,321.19,321.35,320.89,321.12,13813.0,302.7945,302.9453,302.5117,302.7285,13813.0
2021-04-12 14:30:00,321.12,321.17,320.79,320.92,18772.0,302.7285,302.7756,302.4174,302.5399,18772.0
2021-04-12 15:00:00,321.05,321.12,319.94,320.91,35777.0,302.6625,302.7285,301.6161,302.5305,35777.0
2021-04-12 15:30:00,320.91,321.37,320.42,321.18,87548.0,302.5305,302.9642,302.0686,302.785,87548.0
2021-04-13 09:30:00,319.71,320.25,314.58,314.74,41944.0,301.3992,301.9083,296.563,296.7139,41944.0
2021-04-13 10:00:00,315.05,315.97,314.4,315.66,20374.0,297.0061,297.8734,296.3934,297.5812,20374.0
2021-04-13 10:30:00,315.56,316.97,315.12,316.9,38336.0,297.4869,298.8162,297.0721,298.7502,38336.0
2021-04-13 11:00:00,316.93,318.45,316.92,318.45,36661.0,298.7785,300.2114,298.769,300.2114,36661.0
2021-04-13 11:30:00,318.36,318.54,317.41,318.0,11372.0,300.1266,300.2962,299.231,299.7872,11372.0
2021-04-13 12:00:00,318.02,318.13,316.79,317.14,11790.0,299.806,299.9097,298.6465,298.9764,11790.0
2021-04-13 12:30:00,317.15,317.15,316.38,316.9,8876.0,298.9859,298.9859,298.26,298.7502,8876.0
2021-04-13 13:00:00,316.8,317.08,316.14,316.22,13824.0,298.6559,298.9199,298.0337,298.1091,13824.0
2021-04-13 13:30:00,316.36,316.76,316.23,316.53,14253.0,298.2411,298.6182,298.1185,298.4014,14253.0
2021-04-13 14:00:00,316.52,318.01,316.52,317.97,11402.0,298.3919,299.7966,298.3919,299.7589,11402.0
2021-04-13 14:30:00,318.07,318.13,317.2,317.64,11224.0,299.8532,299.9097,299.033,299.4478,11224.0
2021-04-13 15:00:00,317.81,318.6,316.85,316.99,20332.0,299.6081,300.3528,298.703,298.835,20332.0
2021-04-13 15:30:00,317.18,317.19,315.24,315.61,150725.0,299.0141,299.0236,297.1852,297.5341,150725.0
2021-04-14 09:30:00,317.01,320.66,316.5,320.45,28656.0,298.8539,302.2948,298.3731,302.0969,28656.0
2021-04-14 10:00:00,320.19,321.43,319.91,320.59,16538.0,301.8517,303.0207,301.5878,302.2288,16538.0
2021-04-14 10:30:00,320.45,320.71,319.2,320.43,20410.0,302.0969,302.342,300.9184,302.078,20410.0
2021-04-14 11:00:00,320.85,321.11,319.75,320.28,15005.0,302.4739,302.7191,301.4369,301.9366,15005.0
2021-04-14 11:30:00,320.2,320.38,319.33,319.64,12721.0,301.8612,302.0309,301.041,301.3332,12721.0
2021-04-14 12:00:00,319.45,320.02,318.98,319.75,13929.0,301.1541,301.6915,300.711,301.4369,13929.0
2021-04-14 12:30:00,319.9,320.57,319.77,320.23,8244.0,301.5784,302.21,301.4558,301.8895,8244.0
2021-04-14 13:00:00,319.96,320.12,319.33,319.97,16214.0,301.6349,301.7858,301.041,301.6443,16214.0
2021-04-14 13:30:00,320.0,320.6,319.25,319.61,12470.0,301.6726,302.2383,300.9656,301.305,12470.0
2021-04-14 14:00:00,319.91,319.91,318.89,319.41,12119.0,301.5878,301.5878,300.6262,301.1164,12119.0
2021-04-14 14:30:00,319.44,319.52,318.52,318.78,11192.0,301.1447,301.2201,300.2774,300.5225,11192.0
2021-04-14 15:00:00,318.51,319.17,318.29,319.09,31555.0,300.268,300.8902,300.0606,300.8147,31555.0
2021-04-14 15:30:00,318.98,319.39,317.38,317.66,75362.0,300.711,301.0976,299.2027,299.4666,75362.0
2021-04-15 09:30:00,319.68,320.25,315.24,316.48,22218.0,301.371,301.9083,297.1852,298.3542,22218.0
2021-04-15 10:00:00,316.55,316.92,315.6,315.98,13816.0,298.4202,298.769,297.5246,297.8829,13816.0
2021-04-15 10:30:00,316.55,318.17,316.54,317.81,11839.0,298.4202,299.9474,298.4108,299.6081,11839.0
2021-04-15 11:00:00,318.01,318.09,316.91,317.38,6948.0,299.7966,299.872,298.7596,299.2027,6948.0
2021-04-15 11:30:00,317.62,319.3,317.23,319.23,11594.0,299.4289,301.0127,299.0613,300.9467,11594.0
2021-04-15 12:00:00,319.1,319.44,318.77,318.86,9423.0,300.8242,301.1447,300.5131,300.5979,9423.0
2021-04-15 12:30:00,318.85,319.26,318.75,318.81,10871.0,300.5885,300.975,300.4942,300.5508,10871.0
2021-04-15 13:00:00,318.72,319.06,317.87,317.87,9031.0,300.4659,300.7865,299.6646,299.6646,9031.0
2021-04-15 13:30:00,317.89,318.93,317.89,318.61,9880.0,299.6835,300.6639,299.6835,300.3622,9880.0
2021-04-15 14:00:00,318.85,319.29,318.14,319.02,13836.0,300.5885,301.0033,299.9192,300.7488,13836.0
2021-04-15 14:30:00,318.96,319.25,317.77,318.28,16916.0,300.6922,300.9656,299.5703,300.0511,16916.0
2021-04-15 15:00:00,318.56,318.63,317.63,317.69,21441.0,300.3151,300.3811,299.4384,299.4949,21441.0
2021-04-15 15:30:00,317.83,318.83,317.19,318.61,82628.0,299.6269,300.5696,299.0236,300.3622,82628.0
2021-04-16 09:30:00,321.63,323.48,320.21,320.22,67996.0,303.2093,304.9533,301.8706,301.88,67996.0
2021-04-16 10:00:00,319.55,320.11,318.25,319.25,26079.0,301.2484,301.7763,300.0229,300.9656,26079.0
2021-04-16 10:30:00,319.31,320.62,318.75,319.95,39006.0,301.0221,302.2571,300.4942,301.6255,39006.0
2021-04-16 11:00:00,320.05,320.54,319.29,319.69,17881.0,301.7198,302.1817,301.0033,301.3804,17881.0
2021-04-16 11:30:00,319.63,319.95,318.62,318.62,14641.0,301.3238,301.6255,300.3717,300.3717,14641.0
2021-04-16 12:00:00,318.69,319.49,318.24,318.3,14034.0,300.4377,301.1918,300.0134,300.07,14034.0
2021-04-16 12:30:00,318.3,318.79,317.6,318.25,14536.0,300.07,300.5319,299.4101,300.0229,14536.0
2021-04-16 13:00:00,318.38,318.97,318.15,318.36,21569.0,300.1454,300.7016,299.9286,300.1266,21569.0
2021-04-16 13:30:00,318.36,319.22,318.27,319.06,9970.0,300.1266,300.9373,300.0417,300.7865,9970.0
2021-04-16 14:00:00,318.92,320.64,318.52,320.64,12955.0,300.6545,302.276,300.2774,302.276,12955.0
2021-04-16 14:30:00,320.54,320.67,319.84,320.6,16113.0,302.1817,302.3043,301.5218,302.2383,16113.0
2021-04-16 15:00:00,320.61,321.21,320.5,321.15,10440.0,302.2477,302.8133,302.144,302.7568,10440.0
2021-04-16 15:30:00,321.14,321.68,320.54,321.1,66972.0,302.7473,303.2564,302.1817,302.7096,66972.0
2021-04-19 09:30:00,320.0,320.0,317.65,317.65,17672.0,301.6726,301.6726,299.4572,299.4572,17672.0
2021-04-19 10:00:00,317.18,318.22,316.65,318.04,13819.0,299.0141,299.9946,298.5145,299.8249,13819.0
2021-04-19 10:30:00,317.79,318.51,315.91,316.06,19996.0,299.5892,300.268,297.8169,297.9583,19996.0
2021-04-19 11:00:00,315.96,316.94,315.52,316.94,17304.0,297.864,298.7879,297.4492,298.7879,17304.0
2021-04-19 11:30:00,316.85,317.39,316.38,316.94,10434.0,298.703,299.2121,298.26,298.7879,10434.0
2021-04-19 12:00:00,316.96,318.11,316.84,317.07,24135.0,298.8067,299.8909,298.6936,298.9104,24135.0
2021-04-19 12:30:00,317.1,317.16,316.01,316.26,7701.0,298.9387,298.9953,297.9111,298.1468,7701.0
2021-04-19 13:00:00,316.47,316.66,315.94,316.08,35788.0,298.3448,298.5239,297.8452,297.9771,35788.0
2021-04-19 13:30:00,316.09,316.66,315.88,316.32,22778.0,297.9866,298.5239,297.7886,298.2034,22778.0
2021-04-19 14:00:00,316.13,317.03,316.13,316.63,34017.0,298.0243,298.8727,298.0243,298.4956,34017.0
2021-04-19 14:30:00,316.68,317.0,316.31,316.9,63513.0,298.5428,298.8444,298.194,298.7502,63513.0
2021-04-19 15:00:00,316.94,317.22,316.16,316.22,53342.0,298.7879,299.0518,298.0526,298.1091,53342.0
2021-04-19 15:30:00,316.18,317.56,315.72,317.52,145040.0,298.0714,299.3724,297.6378,299.3347,145040.0
2021-04-20 09:30:00,315.51,317.34,315.21,315.49,49117.0,297.4398,299.165,297.157,297.4209,49117.0
2021-04-20 10:00:00,315.73,316.2,314.7,315.24,27765.0,297.6472,298.0903,296.6762,297.1852,27765.0
2021-04-20 10:30:00,315.07,315.23,311.76,312.75,46258.0,297.025,297.1758,293.9046,294.8379,46258.0
2021-04-20 11:00:00,312.67,312.67,309.23,309.72,71290.0,294.7624,294.7624,291.5195,291.9814,71290.0
2021-04-20 11:30:00,309.78,311.12,308.45,311.06,29228.0,292.038,293.3012,290.7841,293.2447,29228.0
2021-04-20 12:00:00,310.98,311.69,309.95,311.15,53534.0,293.1692,293.8386,292.1982,293.3295,53534.0
2021-04-20 12:30:00,311.0,311.2,309.74,310.6,14242.0,293.1881,293.3766,292.0003,292.811,14242.0
2021-04-20 13:00:00,310.81,310.94,309.92,310.17,21560.0,293.009,293.1315,292.1699,292.4056,21560.0
2021-04-20 13:30:00,310.05,310.13,309.49,309.72,20459.0,292.2925,292.3679,291.7646,291.9814,20459.0
2021-04-20 14:00:00,309.72,310.28,309.71,309.86,30314.0,291.9814,292.5093,291.972,292.1134,30314.0
2021-04-20 14:30:00,309.9,310.19,309.54,309.8,17372.0,292.1511,292.4245,291.8117,292.0568,17372.0
2021-04-20 15:00:00,309.8,310.84,309.8,310.43,33359.0,292.0568,293.0373,292.0568,292.6507,33359.0
2021-04-20 15:30:00,310.4,312.53,310.28,311.94,56114.0,292.6225,294.6305,292.5093,294.0743,56114.0
2021-04-21 09:30:00,311.45,314.97,309.63,313.97,21168.0,293.6123,296.9307,291.8966,295.988,21168.0
2021-04-21 10:00:00,314.32,316.5,314.32,316.42,15289.0,296.3179,298.3731,296.3179,298.2977,15289.0
2021-04-21 10:30:00,316.27,317.57,316.02,316.32,60772.0,298.1563,299.3818,297.9206,298.2034,60772.0
2021-04-21 11:00:00,316.49,316.72,314.41,314.41,9146.0,298.3637,298.5805,296.4028,296.4028,9146.0
2021-04-21 11:30:00,314.67,314.98,314.07,314.4,19307.0,296.6479,296.9401,296.0823,296.3934,19307.0
2021-04-21 12:00:00,314.47,315.75,314.36,315.64,16622.0,296.4593,297.666,296.3556,297.5623,16622.0
2021-04-21 12:30:00,315.54,315.91,315.26,315.26,11667.0,297.4681,297.8169,297.2041,297.2041,11667.0
2021-04-21 13:00:00,315.39,315.72,315.33,315.41,6638.0,297.3267,297.6378,297.2701,297.3455,6638.0
2021-04-21 13:30:00,315.53,316.91,315.52,316.8,7377.0,297.4586,298.7596,297.4492,298.6559,7377.0
2021-04-21 14:00:00,316.78,317.72,316.52,317.01,12330.0,298.637,299.5232,298.3919,298.8539,12330.0
2021-04-21 14:30:00,317.19,317.78,316.88,317.35,10170.0,299.0236,299.5798,298.7313,299.1744,10170.0
2021-04-21 15:00:00,317.29,317.84,317.26,317.49,8601.0,299.1178,299.6363,299.0896,299.3064,8601.0
2021-04-21 15:30:00,317.69,318.47,317.47,317.6,60100.0,299.4949,300.2303,299.2875,299.4101,60100.0
2021-04-22 09:30:00,317.77,318.79,316.94,317.71,19535.0,299.5703,300.5319,298.7879,299.5138,19535.0
2021-04-22 10:00:00,317.6,317.76,315.82,316.04,9633.0,299.4101,299.5609,297.732,297.9394,9633.0
2021-04-22 10:30:00,315.82,317.68,315.74,317.5,13849.0,297.732,299.4855,297.6566,299.3158,13849.0
2021-04-22 11:00:00,317.53,317.68,317.33,317.54,36486.0,299.3441,299.4855,299.1555,299.3535,36486.0
2021-04-22 11:30:00,317.54,318.56,317.45,317.99,20549.0,299.3535,300.3151,299.2687,299.7777,20549.0
2021-04-22 12:00:00,318.06,318.72,317.72,318.16,12630.0,299.8437,300.4659,299.5232,299.938,12630.0
2021-04-22 12:30:00,318.07,318.82,318.02,318.72,7619.0,299.8532,300.5602,299.806,300.4659,7619.0
2021-04-22 13:00:00,318.81,318.81,315.87,317.18,7856.0,300.5508,300.5508,297.7792,299.0141,7856.0
2021-04-22 13:30:00,317.15,317.43,314.63,314.84,11064.0,298.9859,299.2498,296.6102,296.8082,11064.0
2021-04-22 14:00:00,314.49,316.59,314.41,316.04,11122.0,296.4782,298.4579,296.4028,297.9394,11122.0
2021-04-22 14:30:00,316.48,316.72,316.14,316.38,15485.0,298.3542,298.5805,298.0337,298.26,15485.0
2021-04-22 15:00:00,316.31,316.7,314.45,314.82,11080.0,298.194,298.5616,296.4405,296.7893,11080.0
2021-04-22 15:30:00,314.9,315.4,313.67,313.77,83408.0,296.8647,297.3361,295.7052,295.7994,83408.0
2021-04-23 09:30:00,316.64,317.43,315.08,317.43,46940.0,298.5051,299.2498,297.0344,299.2498,46940.0
2021-04-23 10:00:00,317.45,318.74,317.23,318.64,25736.0,299.2687,300.4848,299.0613,300.3905,25736.0
2021-04-23 10:30:00,318.3,319.91,318.3,319.12,22232.0,300.07,301.5878,300.07,300.843,22232.0
2021-04-23 11:00:00,319.31,320.0,318.63,318.78,17548.0,301.0221,301.6726,300.3811,300.5225,17548.0
2021-04-23 11:30:00,318.95,319.19,317.31,318.84,21559.0,300.6828,300.909,299.1367,300.5791,21559.0
2021-04-23 12:00:00,318.75,319.7,318.59,319.23,15172.0,300.4942,301.3898,300.3434,300.9467,15172.0
2021-04-23 12:30:00,319.23,319.23,318.63,318.67,16993.0,300.9467,300.9467,300.3811,300.4188,16993.0
2021-04-23 13:00:00,318.74,319.24,318.35,319.24,12638.0,300.4848,300.9562,300.1171,300.9562,12638.0
2021-04-23 13:30:00,319.23,319.24,318.01,318.25,26477.0,300.9467,300.9562,299.7966,300.0229,26477.0
2021-04-23 14:00:00,318.26,319.04,318.23,318.92,37946.0,300.0323,300.7676,300.004,300.6545,37946.0
2021-04-23 14:30:00,318.92,319.31,318.77,319.11,23364.0,300.6545,301.0221,300.5131,300.8336,23364.0
2021-04-23 15:00:00,319.19,319.31,318.86,318.88,43412.0,300.909,301.0221,300.5979,300.6168,43412.0
2021-04-23 15:30:00,318.92,319.74,317.48,318.11,144425.0,300.6545,301.4275,299.297,299.8909,144425.0
2021-04-26 09:30:00,319.0,321.49,317.44,319.36,48893.0,300.7299,303.0773,299.2592,301.0693,48893.0
2021-04-26 10:00:00,319.36,321.49,318.73,320.3,34600.0,301.0693,303.0773,300.4754,301.9554,34600.0
2021-04-26 10:30:00,320.22,320.77,318.9,318.98,25047.0,301.88,302.3985,300.6356,300.711,25047.0
2021-04-26 11:00:00,318.99,320.48,318.68,320.38,17154.0,300.7205,302.1251,300.4282,302.0309,17154.0
2021-04-26 11:30:00,320.6,320.8,319.72,320.4,11070.0,302.2383,302.4268,301.4087,302.0497,11070.0
2021-04-26 12:00:00,320.4,320.4,319.51,319.52,7172.0,302.0497,302.0497,301.2107,301.2201,7172.0
2021-04-26 12:30:00,319.75,320.31,319.58,319.94,7410.0,301.4369,301.9649,301.2767,301.6161,7410.0
2021-04-26 13:00:00,319.89,320.13,319.65,319.9,7317.0,301.5689,301.7952,301.3427,301.5784,7317.0
2021-04-26 13:30:00,320.02,320.17,319.52,320.17,8464.0,301.6915,301.8329,301.2201,301.8329,8464.0
2021-04-26 14:00:00,320.28,320.35,319.79,320.04,10920.0,301.9366,302.0026,301.4747,301.7103,10920.0
2021-04-26 14:30:00,319.89,319.92,319.03,319.18,15958.0,301.5689,301.5972,300.7582,300.8996,15958.0
2021-04-26 15:00:00,319.17,320.79,318.89,319.85,19448.0,300.8902,302.4174,300.6262,301.5312,19448.0
2021-04-26 15:30:00,319.63,320.25,318.87,319.03,86400.0,301.3238,301.9083,300.6073,300.7582,86400.0
2021-04-27 09:30:00,319.49,321.0,317.32,318.79,20045.0,301.1918,302.6154,299.1461,300.5319,20045.0
2021-04-27 10:00:00,318.78,319.48,317.61,317.88,21680.0,300.5225,301.1824,299.4195,299.674,21680.0
2021-04-27 10:30:00,317.98,319.34,317.8,319.33,40224.0,299.7683,301.0504,299.5986,301.041,40224.0
2021-04-27 11:00:00,319.34,319.67,318.92,318.99,22915.0,301.0504,301.3615,300.6545,300.7205,22915.0
2021-04-27 11:30:00,319.14,319.14,318.31,318.63,19945.0,300.8619,300.8619,300.0794,300.3811,19945.0
2021-04-27 12:00:00,318.68,319.23,318.68,318.93,18734.0,300.4282,300.9467,300.4282,300.6639,18734.0
2021-04-27 12:30:00,319.01,319.08,317.81,318.03,31525.0,300.7393,300.8053,299.6081,299.8155,31525.0
2021-04-27 13:00:00,317.96,318.24,317.66,317.8,13673.0,299.7495,300.0134,299.4666,299.5986,13673.0
2021-04-27 13:30:00,317.85,318.44,317.5,318.29,10044.0,299.6458,300.202,299.3158,300.0606,10044.0
2021-04-27 14:00:00,318.34,319.03,317.91,318.81,36808.0,300.1077,300.7582,299.7023,300.5508,36808.0
2021-04-27 14:30:00,318.82,318.93,318.37,318.81,48585.0,300.5602,300.6639,300.136,300.5508,48585.0
2021-04-27 15:00:00,318.8,319.05,318.48,318.91,19972.0,300.5414,300.777,300.2397,300.6451,19972.0
2021-04-27 15:30:00,318.92,319.81,317.85,319.43,106026.0,300.6545,301.4935,299.6458,301.1353,106026.0
2021-04-28 09:30:00,319.26,320.34,318.0,318.32,29901.0,300.975,301.9932,299.7872,300.0888,29901.0
2021-04-28 10:00:00,318.58,320.71,318.2,320.71,25723.0,300.334,302.342,299.9757,302.342,25723.0
2021-04-28 10:30:00,320.71,321.63,320.45,320.75,33890.0,302.342,303.2093,302.0969,302.3797,33890.0
2021-04-28 11:00:00,320.57,321.22,320.2,320.48,19251.0,302.21,302.8228,301.8612,302.1251,19251.0
2021-04-28 11:30:00,320.56,320.79,319.94,320.27,15467.0,302.2006,302.4174,301.6161,301.9272,15467.0
2021-04-28 12:00:00,320.41,320.98,320.21,320.71,11022.0,302.0591,302.5965,301.8706,302.342,11022.0
2021-04-28 12:30:00,320.81,321.3,320.7,320.94,12857.0,302.4362,302.8982,302.3325,302.5588,12857.0
2021-04-28 13:00:00,321.02,321.7,320.8,321.62,20593.0,302.6342,303.2753,302.4268,303.1998,20593.0
2021-04-28 13:30:00,321.67,322.1,320.67,321.13,28301.0,303.247,303.6524,302.3043,302.7379,28301.0
2021-04-28 14:00:00,321.13,321.85,320.52,320.78,39147.0,302.7379,303.4167,302.1628,302.408,39147.0
2021-04-28 14:30:00,320.71,321.05,319.52,319.92,41201.0,302.342,302.6625,301.2201,301.5972,41201.0
2021-04-28 15:00:00,320.01,320.35,319.26,319.77,48954.0,301.6821,302.0026,300.975,301.4558,48954.0
2021-04-28 15:30:00,319.83,320.91,319.22,319.53,123671.0,301.5124,302.5305,300.9373,301.2295,123671.0
2021-04-29 09:30:00,317.77,319.74,309.26,311.02,115311.0,299.5703,301.4275,291.5477,293.2069,115311.0
2021-04-29 10:00:00,310.76,314.22,310.26,312.58,39926.0,292.9618,296.2237,292.4905,294.6776,39926.0
2021-04-29 10:30:00,312.72,313.4,310.03,311.24,45241.0,294.8096,295.4506,292.2736,293.4143,45241.0
2021-04-29 11:00:00,311.47,313.31,311.41,313.06,29841.0,293.6312,295.3658,293.5746,295.1301,29841.0
2021-04-29 11:30:00,313.06,314.33,312.29,313.85,23299.0,295.1301,296.3274,294.4042,295.8749,23299.0
2021-04-29 12:00:00,313.68,314.52,310.76,310.76,51328.0,295.7146,296.5065,292.9618,292.9618,51328.0
2021-04-29 12:30:00,310.57,311.38,310.43,311.06,18646.0,292.7827,293.5463,292.6507,293.2447,18646.0
2021-04-29 13:00:00,311.02,312.0,310.39,311.52,24041.0,293.2069,294.1308,292.613,293.6783,24041.0
2021-04-29 13:30:00,311.52,312.87,311.36,312.65,21788.0,293.6783,294.951,293.5275,294.7436,21788.0
2021-04-29 14:00:00,312.63,315.7,312.63,315.26,40924.0,294.7247,297.6189,294.7247,297.2041,40924.0
2021-04-29 14:30:00,315.32,316.22,314.76,314.76,32723.0,297.2607,298.1091,296.7327,296.7327,32723.0
2021-04-29 15:00:00,315.08,316.28,314.45,314.69,51094.0,297.0344,298.1657,296.4405,296.6667,51094.0
2021-04-29 15:30:00,314.88,315.13,313.55,313.93,130208.0,296.8459,297.0815,295.592,295.9503,130208.0
2021-04-30 09:30:00,311.6,314.0,310.88,313.65,48154.0,293.7537,296.0163,293.075,295.6863,48154.0
2021-04-30 10:00:00,313.93,314.63,312.68,313.71,31073.0,295.9503,296.6102,294.7719,295.7429,31073.0
2021-04-30 10:30:00,313.35,313.47,310.86,312.07,29661.0,295.4035,295.5166,293.0561,294.1968,29661.0
2021-04-30 11:00:00,311.88,311.88,310.2,311.11,42653.0,294.0177,294.0177,292.4339,293.2918,42653.0
2021-04-30 11:30:00,311.05,311.3,310.48,310.76,21620.0,293.2352,293.4709,292.6979,292.9618,21620.0
2021-04-30 12:00:00,310.79,310.92,309.77,310.5,27826.0,292.9901,293.1127,292.0285,292.7167,27826.0
2021-04-30 12:30:00,310.64,310.89,309.77,310.62,32405.0,292.8487,293.0844,292.0285,292.8299,32405.0
2021-04-30 13:00:00,310.69,311.03,310.41,310.95,39423.0,292.8958,293.2164,292.6319,293.141,39423.0
2021-04-30 13:30:00,311.03,311.31,309.77,310.23,47261.0,293.2164,293.4803,292.0285,292.4622,47261.0
2021-04-30 14:00:00,310.23,311.96,310.23,311.81,39799.0,292.4622,294.0931,292.4622,293.9517,39799.0
2021-04-30 14:30:00,311.81,313.06,311.66,312.77,28532.0,293.9517,295.1301,293.8103,294.8567,28532.0
2021-04-30 15:00:00,312.85,313.61,312.61,313.59,39106.0,294.9321,295.6486,294.7059,295.6298,39106.0
2021-04-30 15:30:00,313.6,314.44,312.7,313.97,111088.0,295.6392,296.4311,294.7907,295.988,111088.0
2021-05-03 09:30:00,317.0,318.07,315.39,317.08,29369.0,298.8444,299.8532,297.3267,298.9199,29369.0
2021-05-03 10:00:00,316.98,316.99,310.04,310.21,100203.0,298.8256,298.835,292.2831,292.4433,100203.0
2021-05-03 10:30:00,310.36,310.67,309.55,309.75,52757.0,292.5847,292.877,291.8211,292.0097,52757.0
2021-05-03 11:00:00,309.84,312.35,309.73,311.53,34382.0,292.0945,294.4608,291.9908,293.6877,34382.0
2021-05-03 11:30:00,311.6,312.11,310.74,310.9,11611.0,293.7537,294.2345,292.943,293.0938,11611.0
2021-05-03 12:00:00,311.04,311.97,310.72,311.51,24175.0,293.2258,294.1025,292.9241,293.6689,24175.0
2021-05-03 12:30:00,311.59,311.78,310.61,311.66,13670.0,293.7443,293.9234,292.8204,293.8103,13670.0
2021-05-03 13:00:00,311.55,311.56,310.64,310.81,15969.0,293.7066,293.716,292.8487,293.009,15969.0
2021-05-03 13:30:00,310.76,311.07,310.23,311.01,26114.0,292.9618,293.2541,292.4622,293.1975,26114.0
2021-05-03 14:00:00,310.96,311.79,310.52,311.68,23550.0,293.1504,293.9328,292.7356,293.8291,23550.0
2021-05-03 14:30:00,311.73,312.81,311.58,312.48,37376.0,293.8763,294.8944,293.7349,294.5833,37376.0
2021-05-03 15:00:00,312.35,312.35,311.18,311.65,24990.0,294.4608,294.4608,293.3578,293.8009,24990.0
2021-05-03 15:30:00,311.66,312.5,311.18,311.54,112889.0,293.8103,294.6022,293.3578,293.6972,112889.0
2021-05-04 09:30:00,311.77,311.77,305.55,306.36,35735.0,293.914,293.914,288.0502,288.8138,35735.0
2021-05-04 10:00:00,306.22,307.83,305.48,307.63,156865.0,288.6819,290.1996,287.9842,290.0111,156865.0
2021-05-04 10:30:00,307.74,309.1,306.9,307.58,144218.0,290.1148,291.3969,289.3229,289.964,144218.0
2021-05-04 11:00:00,307.32,307.67,306.37,307.21,107334.0,289.7189,290.0488,288.8233,289.6152,107334.0
2021-05-04 11:30:00,307.26,308.04,306.79,307.73,81197.0,289.6623,290.3976,289.2192,290.1054,81197.0
2021-05-04 12:00:00,307.92,311.25,307.87,311.03,34300.0,290.2845,293.4238,290.2374,293.2164,34300.0
2021-05-04 12:30:00,311.0,311.29,310.53,310.88,70283.0,293.1881,293.4615,292.745,293.075,70283.0
2021-05-04 13:00:00,310.85,314.01,310.82,313.55,87563.0,293.0467,296.0257,293.0184,295.592,87563.0
2021-05-04 13:30:00,313.34,313.49,312.9,313.02,70466.0,295.3941,295.5355,294.9793,295.0924,70466.0
2021-05-04 14:00:00,313.01,314.63,312.88,313.9,49991.0,295.083,296.6102,294.9604,295.922,49991.0
2021-05-04 14:30:00,313.84,314.15,313.69,314.0,45869.0,295.8654,296.1577,295.724,296.0163,45869.0
2021-05-04 15:00:00,314.04,314.25,312.95,313.96,48229.0,296.054,296.2519,295.0264,295.9786,48229.0
2021-05-04 15:30:00,313.89,314.64,313.13,313.99,97085.0,295.9126,296.6196,295.1961,296.0068,97085.0
2021-05-05 09:30:00,314.47,315.04,311.26,312.84,51067.0,296.4593,296.9967,293.4332,294.9227,51067.0
2021-05-05 10:00:00,313.08,313.18,310.15,310.96,52381.0,295.149,295.2432,292.3868,293.1504,52381.0
2021-05-05 10:30:00,310.86,313.46,310.71,313.46,22311.0,293.0561,295.5072,292.9147,295.5072,22311.0
2021-05-05 11:00:00,313.59,315.34,313.31,315.0,20041.0,295.6298,297.2795,295.3658,296.959,20041.0
2021-05-05 11:30:00,315.16,316.0,314.73,315.93,13715.0,297.1098,297.9017,296.7045,297.8357,13715.0
2021-05-05 12:00:00,315.96,316.11,315.04,315.25,15316.0,297.864,298.0054,296.9967,297.1947,15316.0
2021-05-05 12:30:00,315.18,315.47,314.38,314.64,13223.0,297.1287,297.4021,296.3745,296.6196,13223.0
2021-05-05 13:00:00,314.74,316.56,314.61,315.95,21910.0,296.7139,298.4296,296.5913,297.8546,21910.0
2021-05-05 13:30:00,316.05,316.68,315.99,316.56,14666.0,297.9489,298.5428,297.8923,298.4296,14666.0
2021-05-05 14:00:00,316.57,316.86,316.18,316.59,21440.0,298.4391,298.7125,298.0714,298.4579,21440.0
2021-05-05 14:30:00,316.5,316.8,316.24,316.49,31830.0,298.3731,298.6559,298.128,298.3637,31830.0
2021-05-05 15:00:00,316.55,316.61,315.66,315.97,34471.0,298.4202,298.4768,297.5812,297.8734,34471.0
2021-05-05 15:30:00,315.95,315.95,314.53,315.81,130309.0,297.8546,297.8546,296.5159,297.7226,130309.0
2021-05-06 09:30:00,315.07,315.82,313.59,313.72,43395.0,297.9929,298.7023,296.5931,296.7161,43395.0
2021-05-06 10:00:00,313.66,314.12,312.46,312.98,17111.0,296.6593,297.0944,295.5244,296.0162,17111.0
2021-05-06 10:30:00,313.12,314.9,312.63,314.9,18876.0,296.1486,297.8321,295.6852,297.8321,18876.0
2021-05-06 11:00:00,314.98,315.26,313.34,315.25,71444.0,297.9078,298.1726,296.3567,298.1632,71444.0
2021-05-06 11:30:00,315.14,315.75,314.78,314.99,15995.0,298.0591,298.6361,297.7186,297.9173,15995.0
2021-05-06 12:00:00,314.8,315.39,314.17,314.84,12302.0,297.7376,298.2956,297.1417,297.7754,12302.0
2021-05-06 12:30:00,314.8,314.94,313.87,314.27,36647.0,297.7376,297.87,296.858,297.2363,36647.0
2021-05-06 13:00:00,314.27,315.11,314.2,314.88,16184.0,297.2363,298.0308,297.1701,297.8132,16184.0
2021-05-06 13:30:00,315.0,315.0,313.2,313.65,31954.0,297.9267,297.9267,296.2243,296.6499,31954.0
2021-05-06 14:00:00,313.67,313.81,311.49,312.26,69053.0,296.6688,296.8012,294.607,295.3352,69053.0
2021-05-06 14:30:00,312.46,312.77,311.42,312.23,22869.0,295.5244,295.8176,294.5408,295.3069,22869.0
2021-05-06 15:00:00,312.23,313.89,311.87,313.68,24596.0,295.3069,296.8769,294.9664,296.6783,24596.0
2021-05-06 15:30:00,313.69,316.46,313.48,316.09,130909.0,296.6877,299.3076,296.4891,298.9576,130909.0
2021-05-07 09:30:00,314.78,315.78,310.0,312.71,50621.0,297.7186,298.6644,293.1977,295.7608,50621.0
2021-05-07 10:00:00,312.73,315.0,312.72,314.8,28690.0,295.7798,297.9267,295.7703,297.7376,28690.0
2021-05-07 10:30:00,314.96,316.68,314.68,315.63,29468.0,297.8889,299.5157,297.6241,298.5226,29468.0
2021-05-07 11:00:00,315.66,316.62,315.66,316.08,22673.0,298.5509,299.4589,298.5509,298.9482,22673.0
2021-05-07 11:30:00,315.93,316.86,315.75,316.52,18717.0,298.8063,299.6859,298.6361,299.3643,18717.0
2021-05-07 12:00:00,316.48,318.0,316.39,318.0,18333.0,299.3265,300.7641,299.2414,300.7641,18333.0
2021-05-07 12:30:00,317.86,319.56,317.74,319.26,22905.0,300.6317,302.2396,300.5182,301.9558,22905.0
2021-05-07 13:00:00,319.28,320.67,319.0,319.56,47637.0,301.9747,303.2894,301.7099,302.2396,47637.0
2021-05-07 13:30:00,319.68,321.3,319.48,321.13,41958.0,302.3531,303.8853,302.1639,303.7245,41958.0
2021-05-07 14:00:00,321.09,321.22,320.16,320.16,33114.0,303.6866,303.8096,302.807,302.807,33114.0
2021-05-07 14:30:00,320.05,320.05,318.67,318.76,9657.0,302.703,302.703,301.3978,301.4829,9657.0
2021-05-07 15:00:00,318.82,319.38,318.22,318.32,10550.0,301.5397,302.0693,300.9722,301.0668,10550.0
2021-05-07 15:30:00,318.42,319.6,318.28,319.25,89578.0,301.1613,302.2774,301.0289,301.9464,89578.0
2021-05-10 09:30:00,321.04,323.89,320.09,322.01,45095.0,303.6393,306.3349,302.7408,304.5568,45095.0
2021-05-10 10:00:00,322.35,324.68,322.31,324.09,28010.0,304.8783,307.0821,304.8405,306.524,28010.0
2021-05-10 10:30:00,323.91,323.91,321.13,322.35,26189.0,306.3538,306.3538,303.7245,304.8783,26189.0
2021-05-10 11:00:00,322.31,324.0,322.31,324.0,10056.0,304.8405,306.4389,304.8405,306.4389,10056.0
2021-05-10 11:30:00,324.0,324.0,322.19,322.59,14718.0,306.4389,306.4389,304.727,305.1053,14718.0
2021-05-10 12:00:00,322.43,322.43,321.32,321.44,7871.0,304.954,304.954,303.9042,304.0177,7871.0
2021-05-10 12:30:00,321.2,321.41,320.63,320.87,5478.0,303.7907,303.9893,303.2516,303.4786,5478.0
2021-05-10 13:00:00,320.98,320.98,319.98,319.98,7749.0,303.5826,303.5826,302.6368,302.6368,7749.0
2021-05-10 13:30:00,319.9,320.71,319.88,320.52,15087.0,302.5611,303.3272,302.5422,303.1475,15087.0
2021-05-10 14:00:00,320.75,321.13,319.52,319.92,10314.0,303.3651,303.7245,302.2017,302.58,10314.0
2021-05-10 14:30:00,319.77,319.8,318.4,318.6,21214.0,302.4382,302.4666,301.1424,301.3316,21214.0
2021-05-10 15:00:00,318.87,319.53,317.94,318.32,37051.0,301.587,302.2112,300.7074,301.0668,37051.0
2021-05-10 15:30:00,318.19,318.24,315.87,316.53,158325.0,300.9438,300.9911,298.7496,299.3738,158325.0
2021-05-11 09:30:00,311.89,314.36,310.56,314.1,32246.0,294.9853,297.3214,293.7274,297.0755,32246.0
2021-05-11 10:00:00,314.76,314.9,310.24,310.3,25595.0,297.6997,297.8321,293.4247,293.4815,25595.0
2021-05-11 10:30:00,310.24,310.35,307.82,308.93,16372.0,293.4247,293.5288,291.1359,292.1857,16372.0
2021-05-11 11:00:00,309.06,311.5,307.6,311.38,32005.0,292.3087,294.6164,290.9278,294.5029,32005.0
2021-05-11 11:30:00,311.25,311.59,310.23,310.96,22903.0,294.38,294.7015,293.4153,294.1057,22903.0
2021-05-11 12:00:00,310.93,310.93,310.17,310.43,8740.0,294.0773,294.0773,293.3585,293.6044,8740.0
2021-05-11 12:30:00,310.47,311.16,310.09,310.71,14731.0,293.6422,294.2948,293.2828,293.8692,14731.0
2021-05-11 13:00:00,310.83,311.94,310.19,311.91,19759.0,293.9827,295.0326,293.3774,295.0042,19759.0
2021-05-11 13:30:00,312.08,313.12,311.86,312.94,41858.0,295.165,296.1486,294.9569,295.9784,41858.0
2021-05-11 14:00:00,312.86,313.78,312.18,313.05,10810.0,295.9027,296.7728,295.2596,296.0824,10810.0
2021-05-11 14:30:00,313.13,313.45,311.82,312.96,11589.0,296.1581,296.4607,294.9191,295.9973,11589.0
2021-05-11 15:00:00,312.99,314.03,312.5,313.74,23127.0,296.0257,297.0093,295.5622,296.735,23127.0
2021-05-11 15:30:00,313.65,313.73,311.54,312.66,61835.0,296.6499,296.7256,294.6543,295.7135,61835.0
2021-05-12 09:30:00,312.28,313.91,311.52,312.3,18696.0,295.3541,296.8958,294.6353,295.3731,18696.0
2021-05-12 10:00:00,312.21,313.27,311.3,311.39,8707.0,295.2879,296.2905,294.4273,294.5124,8707.0
2021-05-12 10:30:00,311.42,311.49,310.19,310.79,12488.0,294.5408,294.607,293.3774,293.9449,12488.0
2021-05-12 11:00:00,310.97,311.54,310.56,311.27,38922.0,294.1151,294.6543,293.7274,294.3989,38922.0
2021-05-12 11:30:00,311.35,311.53,308.56,308.81,22978.0,294.4745,294.6448,291.8358,292.0722,22978.0
2021-05-12 12:00:00,308.59,308.84,307.49,307.76,23460.0,291.8641,292.1006,290.8238,291.0791,23460.0
2021-05-12 12:30:00,307.64,308.62,307.38,307.53,22965.0,290.9656,291.8925,290.7197,290.8616,22965.0
2021-05-12 13:00:00,307.4,308.63,307.0,307.3,15126.0,290.7386,291.902,290.3603,290.6441,15126.0
2021-05-12 13:30:00,306.97,307.4,306.44,306.74,19151.0,290.3319,290.7386,289.8307,290.1144,19151.0
2021-05-12 14:00:00,306.65,307.31,306.5,306.79,17317.0,290.0293,290.6535,289.8874,290.1617,17317.0
2021-05-12 14:30:00,306.64,308.02,306.28,307.19,13990.0,290.0198,291.325,289.6793,290.54,13990.0
2021-05-12 15:00:00,307.08,307.16,305.04,305.04,26620.0,290.436,290.5117,288.5066,288.5066,26620.0
2021-05-12 15:30:00,304.96,305.42,304.0,304.07,85256.0,288.4309,288.866,287.5229,287.5891,85256.0
2021-05-13 09:30:00,304.85,309.96,304.65,309.5,28568.0,288.3269,293.1599,288.1377,292.7248,28568.0
2021-05-13 10:00:00,309.53,310.4,308.92,309.69,11058.0,292.7532,293.576,292.1763,292.9045,11058.0
2021-05-13 10:30:00,310.09,310.24,309.04,309.71,10492.0,293.2828,293.4247,292.2898,292.9234,10492.0
2021-05-13 11:00:00,309.84,309.84,308.57,308.57,14868.0,293.0464,293.0464,291.8452,291.8452,14868.0
2021-05-13 11:30:00,308.59,309.98,308.4,308.55,17176.0,291.8641,293.1788,291.6844,291.8263,17176.0
2021-05-13 12:00:00,308.8,310.15,308.72,309.38,12254.0,292.0628,293.3396,291.9871,292.6113,12254.0
2021-05-13 12:30:00,309.41,310.15,308.86,310.12,54832.0,292.6397,293.3396,292.1195,293.3112,54832.0
2021-05-13 13:00:00,310.13,311.09,309.51,310.32,9506.0,293.3207,294.2286,292.7343,293.5004,9506.0
2021-05-13 13:30:00,310.3,310.8,309.54,310.5,22167.0,293.4815,293.9544,292.7627,293.6706,22167.0
2021-05-13 14:00:00,310.59,311.82,310.52,311.66,31535.0,293.7557,294.9191,293.6895,294.7677,31535.0
2021-05-13 14:30:00,311.7,313.5,311.7,312.39,129164.0,294.8056,296.508,294.8056,295.4582,129164.0
2021-05-13 15:00:00,312.2,315.37,312.2,315.32,91106.0,295.2785,298.2767,295.2785,298.2294,91106.0
2021-05-13 15:30:00,315.34,317.31,315.34,316.2,189411.0,298.2483,300.1115,298.2483,299.0617,189411.0
2021-05-14 09:30:00,316.77,321.71,316.77,321.35,60113.0,299.6008,304.273,299.6008,303.9325,60113.0
2021-05-14 10:00:00,321.35,321.72,319.41,319.44,44498.0,303.9325,304.2825,302.0977,302.1261,44498.0
2021-05-14 10:30:00,319.7,320.75,319.62,320.56,49209.0,302.372,303.3651,302.2963,303.1854,49209.0
2021-05-14 11:00:00,320.47,320.8,320.02,320.37,29345.0,303.1002,303.4124,302.6746,303.0057,29345.0
2021-05-14 11:30:00,320.55,320.82,320.13,320.81,16618.0,303.1759,303.4313,302.7787,303.4218,16618.0
2021-05-14 12:00:00,320.76,321.64,320.74,321.16,26670.0,303.3745,304.2068,303.3556,303.7528,26670.0
2021-05-14 12:30:00,321.18,322.02,320.74,321.98,14757.0,303.7718,304.5662,303.3556,304.5284,14757.0
2021-05-14 13:00:00,321.98,322.32,321.61,321.65,12104.0,304.5284,304.85,304.1784,304.2163,12104.0
2021-05-14 13:30:00,321.83,321.97,321.41,321.72,19404.0,304.3865,304.5189,303.9893,304.2825,19404.0
2021-05-14 14:00:00,321.63,323.78,321.51,323.77,22318.0,304.1974,306.2308,304.0839,306.2214,22318.0
2021-05-14 14:30:00,323.67,324.21,322.79,323.12,45674.0,306.1268,306.6375,305.2945,305.6066,45674.0
2021-05-14 15:00:00,323.07,323.49,322.0,322.09,27354.0,305.5593,305.9566,304.5473,304.6324,27354.0
2021-05-14 15:30:00,322.15,322.42,321.17,321.67,95432.0,304.6892,304.9445,303.7623,304.2352,95432.0
2021-05-17 09:30:00,320.95,321.53,315.77,316.69,43722.0,303.5542,304.1028,298.655,299.5251,43722.0
2021-05-17 10:00:00,316.69,318.28,316.11,316.11,31725.0,299.5251,301.0289,298.9766,298.9766,31725.0
2021-05-17 10:30:00,315.46,316.93,314.07,315.45,46887.0,298.3618,299.7521,297.0471,298.3523,46887.0
2021-05-17 11:00:00,315.63,316.2,314.66,315.28,22645.0,298.5226,299.0617,297.6051,298.1915,22645.0
2021-05-17 11:30:00,315.35,316.45,315.28,315.78,15354.0,298.2577,299.2981,298.1915,298.6644,15354.0
2021-05-17 12:00:00,315.84,316.91,315.45,316.88,26941.0,298.7212,299.7332,298.3523,299.7048,26941.0
2021-05-17 12:30:00,316.75,316.75,315.92,316.11,20476.0,299.5819,299.5819,298.7969,298.9766,20476.0
2021-05-17 13:00:00,316.18,316.3,315.26,315.91,12162.0,299.0428,299.1563,298.1726,298.7874,12162.0
2021-05-17 13:30:00,315.99,316.9,315.89,316.44,41354.0,298.8631,299.7237,298.7685,299.2887,41354.0
2021-05-17 14:00:00,316.55,317.08,316.24,317.07,41985.0,299.3927,299.894,299.0995,299.8845,41985.0
2021-05-17 14:30:00,317.06,317.45,316.56,317.14,60516.0,299.8751,300.2439,299.4022,299.9507,60516.0
2021-05-17 15:00:00,317.27,317.68,316.62,317.13,32248.0,300.0737,300.4615,299.4589,299.9413,32248.0
2021-05-17 15:30:00,317.06,317.36,316.56,316.82,92682.0,299.8751,300.1588,299.4022,299.6481,92682.0
2021-05-18 09:30:00,317.75,318.14,314.68,316.35,26983.0,300.5277,300.8965,297.6241,299.2035,26983.0
2021-05-18 10:00:00,316.61,316.61,314.6,315.51,32234.0,299.4495,299.4495,297.5484,298.4091,32234.0
2021-05-18 10:30:00,315.27,315.88,314.26,315.31,33351.0,298.1821,298.759,297.2268,298.2199,33351.0
2021-05-18 11:00:00,315.29,315.32,314.61,315.14,19625.0,298.201,298.2294,297.5579,298.0591,19625.0
2021-05-18 11:30:00,314.78,315.34,314.43,314.8,24641.0,297.7186,298.2483,297.3876,297.7376,24641.0
2021-05-18 12:00:00,314.6,315.17,314.38,314.9,20481.0,297.5484,298.0875,297.3403,297.8321,20481.0
2021-05-18 12:30:00,314.88,315.66,314.84,315.05,41159.0,297.8132,298.5509,297.7754,297.974,41159.0
2021-05-18 13:00:00,315.05,315.47,314.97,315.25,24457.0,297.974,298.3712,297.8983,298.1632,24457.0
2021-05-18 13:30:00,315.32,315.52,314.97,315.31,26975.0,298.2294,298.4185,297.8983,298.2199,26975.0
2021-05-18 14:00:00,315.22,315.55,314.77,315.07,35942.0,298.1348,298.4469,297.7092,297.9929,35942.0
2021-05-18 14:30:00,315.0,315.01,312.38,313.55,156637.0,297.9267,297.9362,295.4487,296.5553,156637.0
2021-05-18 15:00:00,313.49,313.82,313.14,313.56,27507.0,296.4986,296.8107,296.1675,296.5648,27507.0
2021-05-18 15:30:00,313.61,314.5,311.05,311.08,88310.0,296.6121,297.4538,294.1908,294.2192,88310.0
2021-05-19 09:30:00,305.0,306.53,301.8,304.14,96204.0,288.4687,289.9158,285.4422,287.6553,96204.0
2021-05-19 10:00:00,304.06,304.6,301.0,302.72,33842.0,287.5797,288.0904,284.6855,286.3123,33842.0
2021-05-19 10:30:00,302.91,303.64,301.56,303.15,48144.0,286.492,287.1824,285.2152,286.719,48144.0
2021-05-19 11:00:00,303.0,303.88,302.76,303.52,29201.0,286.5771,287.4094,286.3501,287.0689,29201.0
2021-05-19 11:30:00,303.59,304.22,302.94,303.9,38970.0,287.1351,287.731,286.5204,287.4283,38970.0
2021-05-19 12:00:00,303.81,305.05,303.43,304.29,31841.0,287.3432,288.516,286.9838,287.7972,31841.0
2021-05-19 12:30:00,304.29,304.59,303.74,304.59,25882.0,287.7972,288.0809,287.277,288.0809,25882.0
2021-05-19 13:00:00,304.61,305.29,304.42,304.56,35228.0,288.0999,288.743,287.9202,288.0526,35228.0
2021-05-19 13:30:00,304.69,307.23,304.43,306.54,52190.0,288.1755,290.5779,287.9296,289.9253,52190.0
2021-05-19 14:00:00,306.39,306.8,302.92,304.62,71601.0,289.7834,290.1712,286.5015,288.1093,71601.0
2021-05-19 14:30:00,304.63,305.24,303.55,303.55,59090.0,288.1188,288.6957,287.0973,287.0973,59090.0
2021-05-19 15:00:00,303.34,304.62,302.8,304.57,28359.0,286.8987,288.1093,286.388,288.062,28359.0
2021-05-19 15:30:00,304.28,304.96,303.56,304.68,136589.0,287.7878,288.4309,287.1068,288.1661,136589.0
2021-05-20 09:30:00,306.53,306.83,303.47,305.29,22478.0,289.9158,290.1995,287.0217,288.743,22478.0
2021-05-20 10:00:00,305.0,306.42,304.32,304.71,27488.0,288.4687,289.8118,287.8256,288.1944,27488.0
2021-05-20 10:30:00,304.69,305.0,303.77,303.81,27937.0,288.1755,288.4687,287.3054,287.3432,27937.0
2021-05-20 11:00:00,303.87,304.75,302.72,303.09,55263.0,287.4,288.2323,286.3123,286.6622,55263.0
2021-05-20 11:30:00,303.15,304.67,303.15,304.48,40417.0,286.719,288.1566,286.719,287.9769,40417.0
2021-05-20 12:00:00,304.34,305.14,303.75,303.75,28971.0,287.8445,288.6011,287.2865,287.2865,28971.0
2021-05-20 12:30:00,303.81,304.52,303.31,304.43,23406.0,287.3432,288.0147,286.8703,287.9296,23406.0
2021-05-20 13:00:00,304.37,305.35,304.31,305.08,22918.0,287.8729,288.7998,287.8161,288.5444,22918.0
2021-05-20 13:30:00,305.15,305.77,305.09,305.29,20199.0,288.6106,289.197,288.5538,288.743,20199.0
2021-05-20 14:00:00,305.27,306.04,304.86,305.97,27488.0,288.7241,289.4524,288.3363,289.3862,27488.0
2021-05-20 14:30:00,306.06,306.14,305.35,305.8,32108.0,289.4713,289.5469,288.7998,289.2254,32108.0
2021-05-20 15:00:00,305.72,306.19,305.37,305.96,32466.0,289.1497,289.5942,288.8187,289.3767,32466.0
2021-05-20 15:30:00,305.94,305.94,304.34,305.03,131638.0,289.3578,289.3578,287.8445,288.4971,131638.0
2021-05-21 09:30:00,307.56,309.51,306.26,309.02,56532.0,290.89,292.7343,289.6604,292.2708,56532.0
2021-05-21 10:00:00,309.02,309.02,307.54,308.13,23347.0,292.2708,292.2708,290.8711,291.4291,23347.0
2021-05-21 10:30:00,307.99,308.78,307.17,308.7,22760.0,291.2967,292.0438,290.5211,291.9682,22760.0
2021-05-21 11:00:00,308.86,308.87,307.41,307.42,14759.0,292.1195,292.129,290.7481,290.7576,14759.0
2021-05-21 11:30:00,307.33,307.83,307.12,307.17,29397.0,290.6724,291.1453,290.4738,290.5211,29397.0
2021-05-21 12:00:00,306.92,307.0,305.77,305.96,16196.0,290.2847,290.3603,289.197,289.3767,16196.0
2021-05-21 12:30:00,305.92,306.23,304.59,305.41,13873.0,289.3389,289.6321,288.0809,288.8565,13873.0
2021-05-21 13:00:00,305.26,306.12,305.14,306.12,13769.0,288.7146,289.528,288.6011,289.528,13769.0
2021-05-21 13:30:00,306.13,306.8,306.13,306.5,12367.0,289.5375,290.1712,289.5375,289.8874,12367.0
2021-05-21 14:00:00,306.5,307.02,306.22,306.36,21889.0,289.8874,290.3792,289.6226,289.755,21889.0
2021-05-21 14:30:00,306.5,306.82,305.79,306.57,15703.0,289.8874,290.1901,289.2159,289.9536,15703.0
2021-05-21 15:00:00,306.38,307.06,306.02,306.93,14165.0,289.7739,290.4171,289.4334,290.2941,14165.0
2021-05-21 15:30:00,306.91,306.91,305.73,305.84,51662.0,290.2752,290.2752,289.1592,289.2632,51662.0
2021-05-24 09:30:00,307.78,308.59,304.83,306.11,24638.0,291.098,291.8641,288.3079,289.5186,24638.0
2021-05-24 10:00:00,306.27,306.6,303.5,303.96,27908.0,289.6699,289.982,287.05,287.4851,27908.0
2021-05-24 10:30:00,304.18,305.41,304.0,304.24,29911.0,287.6932,288.8565,287.5229,287.7499,29911.0
2021-05-24 11:00:00,304.02,305.45,304.0,305.44,23271.0,287.5418,288.8943,287.5229,288.8849,23271.0
2021-05-24 11:30:00,305.43,305.96,304.95,305.07,12125.0,288.8754,289.3767,288.4214,288.5349,12125.0
2021-05-24 12:00:00,305.18,305.44,304.9,304.99,9744.0,288.639,288.8849,288.3741,288.4593,9744.0
2021-05-24 12:30:00,305.1,305.98,304.95,305.8,7949.0,288.5633,289.3956,288.4214,289.2254,7949.0
2021-05-24 13:00:00,305.93,306.22,305.66,306.07,9937.0,289.3483,289.6226,289.093,289.4807,9937.0
2021-05-24 13:30:00,306.13,306.13,305.26,306.01,15578.0,289.5375,289.5375,288.7146,289.424,15578.0
2021-05-24 14:00:00,306.07,306.68,305.8,306.59,13346.0,289.4807,290.0577,289.2254,289.9725,13346.0
2021-05-24 14:30:00,306.72,306.97,306.53,306.53,12004.0,290.0955,290.3319,289.9158,289.9158,12004.0
2021-05-24 15:00:00,306.64,306.94,306.27,306.44,11168.0,290.0198,290.3036,289.6699,289.8307,11168.0
2021-05-24 15:30:00,306.47,306.6,305.68,305.94,56184.0,289.8591,289.982,289.1119,289.3578,56184.0
2021-05-25 09:30:00,306.23,309.61,305.59,306.48,14614.0,289.6321,292.8289,289.0267,289.8685,14614.0
2021-05-25 10:00:00,307.06,307.73,306.55,306.78,12219.0,290.4171,291.0508,289.9347,290.1522,12219.0
2021-05-25 10:30:00,306.94,307.15,306.3,306.71,8744.0,290.3036,290.5022,289.6983,290.086,8744.0
2021-05-25 11:00:00,306.17,306.33,304.58,304.65,33655.0,289.5753,289.7266,288.0715,288.1377,33655.0
2021-05-25 11:30:00,304.69,306.22,304.15,306.22,59054.0,288.1755,289.6226,287.6648,289.6226,59054.0
2021-05-25 12:00:00,306.23,307.32,305.91,306.61,9725.0,289.6321,290.663,289.3294,289.9915,9725.0
2021-05-25 12:30:00,306.66,307.03,306.15,306.27,19197.0,290.0388,290.3887,289.5564,289.6699,19197.0
2021-05-25 13:00:00,306.3,306.71,306.18,306.71,9891.0,289.6983,290.086,289.5848,290.086,9891.0
2021-05-25 13:30:00,306.68,306.85,306.2,306.76,9013.0,290.0577,290.2185,289.6037,290.1333,9013.0
2021-05-25 14:00:00,306.81,306.81,306.04,306.29,5820.0,290.1806,290.1806,289.4524,289.6888,5820.0
2021-05-25 14:30:00,306.15,306.3,305.99,306.18,9699.0,289.5564,289.6983,289.4051,289.5848,9699.0
2021-05-25 15:00:00,305.69,305.98,305.33,305.33,9377.0,289.1213,289.3956,288.7808,288.7808,9377.0
2021-05-25 15:30:00,305.3,305.79,304.44,304.72,50508.0,288.7525,289.2159,287.9391,288.2039,50508.0
2021-05-26 09:30:00,304.83,306.02,303.01,303.05,34066.0,288.3079,289.4334,286.5866,286.6244,34066.0
2021-05-26 10:00:00,303.06,304.44,302.59,303.88,22218.0,286.6339,287.9391,286.1893,287.4094,22218.0
2021-05-26 10:30:00,303.79,303.98,302.84,303.06,18628.0,287.3243,287.504,286.4258,286.6339,18628.0
2021-05-26 11:00:00,303.19,303.55,302.22,302.96,18759.0,286.7568,287.0973,285.8394,286.5393,18759.0
2021-05-26 11:30:00,302.97,303.67,302.55,303.28,10845.0,286.5488,287.2108,286.1515,286.842,10845.0
2021-05-26 12:00:00,303.24,303.9,303.23,303.5,20513.0,286.8041,287.4283,286.7947,287.05,20513.0
2021-05-26 12:30:00,303.6,304.1,303.31,303.83,13649.0,287.1446,287.6175,286.8703,287.3621,13649.0
2021-05-26 13:00:00,303.69,304.24,303.69,304.22,9810.0,287.2297,287.7499,287.2297,287.731,9810.0
2021-05-26 13:30:00,304.14,304.29,303.3,303.81,19449.0,287.6553,287.7972,286.8609,287.3432,19449.0
2021-05-26 14:00:00,303.9,304.1,303.63,304.08,19218.0,287.4283,287.6175,287.173,287.5986,19218.0
2021-05-26 14:30:00,304.2,304.28,303.82,303.97,27053.0,287.7121,287.7878,287.3527,287.4946,27053.0
2021-05-26 15:00:00,304.04,304.5,303.94,304.33,19473.0,287.5608,287.9958,287.4662,287.835,19473.0
2021-05-26 15:30:00,304.4,305.1,304.38,304.93,56205.0,287.9012,288.5633,287.8823,288.4025,56205.0
2021-05-27 09:30:00,309.56,311.0,308.41,308.77,34698.0,292.7816,294.1435,291.6939,292.0344,34698.0
2021-05-27 10:00:00,308.64,309.37,307.76,308.93,34823.0,291.9114,292.6019,291.0791,292.1857,34823.0
2021-05-27 10:30:00,308.74,310.65,308.6,310.12,27134.0,292.006,293.8125,291.8736,293.3112,27134.0
2021-05-27 11:00:00,310.3,310.6,309.54,309.54,28873.0,293.4815,293.7652,292.7627,292.7627,28873.0
2021-05-27 11:30:00,309.38,309.91,309.11,309.19,17004.0,292.6113,293.1126,292.356,292.4316,17004.0
2021-05-27 12:00:00,309.02,310.16,308.95,309.92,14433.0,292.2708,293.349,292.2046,293.1221,14433.0
2021-05-27 12:30:00,310.12,310.24,309.36,309.36,10730.0,293.3112,293.4247,292.5924,292.5924,10730.0
2021-05-27 13:00:00,309.36,309.39,308.87,309.2,10325.0,292.5924,292.6208,292.129,292.4411,10325.0
2021-05-27 13:30:00,309.19,309.24,308.73,308.99,15108.0,292.4316,292.4789,291.9966,292.2425,15108.0
2021-05-27 14:00:00,309.0,309.86,308.95,309.86,23470.0,292.2519,293.0653,292.2046,293.0653,23470.0
2021-05-27 14:30:00,309.76,310.61,309.75,310.61,23625.0,292.9707,293.7747,292.9613,293.7747,23625.0
2021-05-27 15:00:00,310.53,310.53,309.29,309.31,19865.0,293.699,293.699,292.5262,292.5451,19865.0
2021-05-27 15:30:00,309.37,309.52,307.95,308.33,171810.0,292.6019,292.7437,291.2588,291.6182,171810.0
2021-05-28 09:30:00,309.15,309.36,306.72,308.66,42323.0,292.3938,292.5924,290.0955,291.9304,42323.0
2021-05-28 10:00:00,308.66,309.0,306.48,307.37,32893.0,291.9304,292.2519,289.8685,290.7103,32893.0
2021-05-28 10:30:00,307.5,307.85,307.03,307.18,29021.0,290.8332,291.1643,290.3887,290.5306,29021.0
2021-05-28 11:00:00,307.21,307.79,306.69,306.69,27643.0,290.5589,291.1075,290.0671,290.0671,27643.0
2021-05-28 11:30:00,306.95,307.98,306.77,307.49,24877.0,290.313,291.2872,290.1428,290.8238,24877.0
2021-05-28 12:00:00,307.44,308.41,307.26,308.0,15744.0,290.7765,291.6939,290.6062,291.3061,15744.0
2021-05-28 12:30:00,307.92,308.26,307.62,307.66,22463.0,291.2305,291.552,290.9467,290.9846,22463.0
2021-05-28 13:00:00,307.7,309.31,307.69,309.31,18431.0,291.0224,292.5451,291.0129,292.5451,18431.0
2021-05-28 13:30:00,309.21,309.56,309.07,309.28,10283.0,292.4505,292.7816,292.3181,292.5167,10283.0
2021-05-28 14:00:00,309.45,309.47,308.13,308.67,19835.0,292.6775,292.6964,291.4291,291.9398,19835.0
2021-05-28 14:30:00,308.54,308.65,308.11,308.41,36537.0,291.8169,291.9209,291.4102,291.6939,36537.0
2021-05-28 15:00:00,308.24,308.98,308.24,308.82,19797.0,291.5331,292.233,291.5331,292.0817,19797.0
2021-05-28 15:30:00,308.66,309.32,308.0,308.29,131368.0,291.9304,292.5546,291.3061,291.5804,131368.0
2021-06-01 09:30:00,312.37,312.89,310.36,311.31,32388.0,295.4393,295.9311,293.5382,294.4367,32388.0
2021-06-01 10:00:00,311.63,312.48,311.2,311.57,13535.0,294.7394,295.5433,294.3327,294.6826,13535.0
2021-06-01 10:30:00,311.68,313.18,311.68,312.58,38517.0,294.7867,296.2054,294.7867,295.6379,38517.0
2021-06-01 11:00:00,312.8,314.64,312.8,314.12,51799.0,295.846,297.5862,295.846,297.0944,51799.0
2021-06-01 11:30:00,314.02,314.21,313.11,313.32,18644.0,296.9998,297.1795,296.1392,296.3378,18644.0
2021-06-01 12:00:00,313.36,313.67,313.14,313.29,11552.0,296.3756,296.6688,296.1675,296.3094,11552.0
2021-06-01 12:30:00,313.38,313.7,312.77,312.86,9476.0,296.3945,296.6972,295.8176,295.9027,9476.0
2021-06-01 13:00:00,312.85,312.85,312.02,312.24,14379.0,295.8932,295.8932,295.1082,295.3163,14379.0
2021-06-01 13:30:00,312.09,312.43,311.82,312.22,11967.0,295.1744,295.496,294.9191,295.2974,11967.0
2021-06-01 14:00:00,312.07,313.08,312.0,313.06,19430.0,295.1555,296.1108,295.0893,296.0919,19430.0
2021-06-01 14:30:00,313.02,313.31,312.65,313.2,18919.0,296.054,296.3283,295.7041,296.2243,18919.0
2021-06-01 15:00:00,313.19,313.36,312.76,313.06,28350.0,296.2148,296.3756,295.8081,296.0919,28350.0
2021-06-01 15:30:00,313.01,314.0,312.88,313.36,95669.0,296.0446,296.9809,295.9216,296.3756,95669.0
2021-06-02 09:30:00,314.15,314.57,311.01,311.98,21461.0,297.1228,297.52,294.153,295.0704,21461.0
2021-06-02 10:00:00,312.16,313.43,311.91,312.46,17470.0,295.2406,296.4418,295.0042,295.5244,17470.0
2021-06-02 10:30:00,312.46,312.69,311.9,312.61,13174.0,295.5244,295.7419,294.9947,295.6663,13174.0
2021-06-02 11:00:00,312.5,313.17,312.5,312.74,17068.0,295.5622,296.1959,295.5622,295.7892,17068.0
2021-06-02 11:30:00,312.73,313.23,312.58,312.63,16470.0,295.7798,296.2527,295.6379,295.6852,16470.0
2021-06-02 12:00:00,312.54,312.54,311.16,311.2,14466.0,295.6001,295.6001,294.2948,294.3327,14466.0
2021-06-02 12:30:00,311.17,311.78,310.89,311.48,20043.0,294.3043,294.8812,294.0395,294.5975,20043.0
2021-06-02 13:00:00,311.61,311.71,310.73,310.99,12508.0,294.7205,294.815,293.8882,294.1341,12508.0
2021-06-02 13:30:00,310.96,311.62,310.95,311.6,10097.0,294.1057,294.7299,294.0962,294.711,10097.0
2021-06-02 14:00:00,311.6,312.06,311.0,311.04,22863.0,294.711,295.1461,294.1435,294.1814,22863.0
2021-06-02 14:30:00,311.07,311.29,310.51,310.86,14082.0,294.2097,294.4178,293.6801,294.0111,14082.0
2021-06-02 15:00:00,310.86,310.98,310.41,310.61,15071.0,294.0111,294.1246,293.5855,293.7747,15071.0
2021-06-02 15:30:00,310.45,310.94,309.71,310.48,47935.0,293.6233,294.0868,292.9234,293.6517,47935.0
2021-06-03 09:30:00,308.92,309.47,306.49,306.87,28097.0,292.1763,292.6964,289.878,290.2374,28097.0
2021-06-03 10:00:00,306.91,307.37,306.09,307.0,16676.0,290.2752,290.7103,289.4996,290.3603,16676.0
2021-06-03 10:30:00,307.0,309.04,307.0,308.84,29196.0,290.3603,292.2898,290.3603,292.1006,29196.0
2021-06-03 11:00:00,308.72,311.06,308.3,311.06,31472.0,291.9871,294.2003,291.5899,294.2003,31472.0
2021-06-03 11:30:00,310.94,311.13,310.35,310.94,14142.0,294.0868,294.2665,293.5288,294.0868,14142.0
2021-06-03 12:00:00,311.02,311.05,309.92,310.19,14788.0,294.1624,294.1908,293.1221,293.3774,14788.0
2021-06-03 12:30:00,310.37,310.92,310.12,310.35,14350.0,293.5477,294.0679,293.3112,293.5288,14350.0
2021-06-03 13:00:00,310.53,310.6,309.75,310.46,7171.0,293.699,293.7652,292.9613,293.6328,7171.0
2021-06-03 13:30:00,310.49,311.08,310.19,310.29,14505.0,293.6612,294.2192,293.3774,293.472,14505.0
2021-06-03 14:00:00,310.29,310.29,309.48,309.84,10953.0,293.472,293.472,292.7059,293.0464,10953.0
2021-06-03 14:30:00,309.85,309.93,308.98,308.98,37313.0,293.0559,293.1315,292.233,292.233,37313.0
2021-06-03 15:00:00,308.96,309.75,308.95,309.5,23883.0,292.2141,292.9613,292.2046,292.7248,23883.0
2021-06-03 15:30:00,309.49,309.58,308.86,309.25,57435.0,292.7154,292.8005,292.1195,292.4884,57435.0
2021-06-04 09:30:00,309.22,310.69,309.22,309.96,28534.0,292.46,293.8503,292.46,293.1599,28534.0
2021-06-04 10:00:00,309.87,309.87,307.49,308.15,27065.0,293.0748,293.0748,290.8238,291.448,27065.0
2021-06-04 10:30:00,308.07,309.18,308.06,308.51,17781.0,291.3723,292.4222,291.3629,291.7885,17781.0
2021-06-04 11:00:00,308.67,308.88,307.05,307.05,21993.0,291.9398,292.1384,290.4076,290.4076,21993.0
2021-06-04 11:30:00,307.14,307.43,306.51,307.13,16742.0,290.4927,290.767,289.8969,290.4833,16742.0
2021-06-04 12:00:00,307.23,307.71,306.74,307.71,12306.0,290.5779,291.0318,290.1144,291.0318,12306.0
2021-06-04 12:30:00,307.7,308.28,307.58,308.06,12713.0,291.0224,291.5709,290.9089,291.3629,12713.0
2021-06-04 13:00:00,308.06,308.86,308.06,308.34,10238.0,291.3629,292.1195,291.3629,291.6277,10238.0
2021-06-04 13:30:00,308.48,308.94,308.07,308.84,11022.0,291.7601,292.1952,291.3723,292.1006,11022.0
2021-06-04 14:00:00,308.93,309.56,308.84,309.54,12646.0,292.1857,292.7816,292.1006,292.7627,12646.0
2021-06-04 14:30:00,309.48,309.78,309.02,309.32,9657.0,292.7059,292.9896,292.2708,292.5546,9657.0
2021-06-04 15:00:00,309.31,309.43,309.1,309.32,8358.0,292.5451,292.6586,292.3465,292.5546,8358.0
2021-06-04 15:30:00,309.42,310.04,308.96,309.08,73888.0,292.6492,293.2356,292.2141,292.3276,73888.0
2021-06-07 09:30:00,309.59,310.18,308.33,308.8,12829.0,292.8099,293.368,291.6182,292.0628,12829.0
2021-06-07 10:00:00,308.43,308.43,307.18,307.19,15498.0,291.7128,291.7128,290.5306,290.54,15498.0
2021-06-07 10:30:00,307.22,307.37,306.26,306.38,14372.0,290.5684,290.7103,289.6604,289.7739,14372.0
2021-06-07 11:00:00,306.54,306.96,305.55,306.02,17826.0,289.9253,290.3225,288.9889,289.4334,17826.0
2021-06-07 11:30:00,306.22,306.24,305.03,306.06,11434.0,289.6226,289.6415,288.4971,289.4713,11434.0
2021-06-07 12:00:00,306.07,306.11,305.59,305.67,10830.0,289.4807,289.5186,289.0267,289.1024,10830.0
2021-06-07 12:30:00,305.63,306.07,305.61,305.83,8696.0,289.0646,289.4807,289.0457,289.2537,8696.0
2021-06-07 13:00:00,305.77,306.02,305.52,305.92,6108.0,289.197,289.4334,288.9605,289.3389,6108.0
2021-06-07 13:30:00,305.87,306.34,305.84,306.27,8013.0,289.2916,289.7361,289.2632,289.6699,8013.0
2021-06-07 14:00:00,306.13,306.24,305.73,306.04,9727.0,289.5375,289.6415,289.1592,289.4524,9727.0
2021-06-07 14:30:00,305.95,306.48,305.75,306.26,7742.0,289.3672,289.8685,289.1781,289.6604,7742.0
2021-06-07 15:00:00,306.35,307.34,306.31,307.29,22370.0,289.7456,290.6819,289.7077,290.6346,22370.0
2021-06-07 15:30:00,307.47,307.89,307.06,307.33,57807.0,290.8048,291.2021,290.4171,290.6724,57807.0
2021-06-08 09:30:00,307.95,307.95,305.19,305.58,25234.0,291.2588,291.2588,288.6484,289.0173,25234.0
2021-06-08 10:00:00,305.87,307.89,305.71,307.77,16024.0,289.2916,291.2021,289.1402,291.0886,16024.0
2021-06-08 10:30:00,307.82,308.94,307.53,308.53,24881.0,291.1359,292.1952,290.8616,291.8074,24881.0
2021-06-08 11:00:00,308.43,309.19,307.32,308.25,13562.0,291.7128,292.4316,290.663,291.5426,13562.0
2021-06-08 11:30:00,308.14,310.57,307.93,310.57,16967.0,291.4385,293.7368,291.2399,293.7368,16967.0
2021-06-08 12:00:00,310.46,312.0,310.36,311.77,24317.0,293.6328,295.0893,293.5382,294.8718,24317.0
2021-06-08 12:30:00,311.69,311.7,310.26,310.46,12268.0,294.7961,294.8056,293.4436,293.6328,12268.0
2021-06-08 13:00:00,310.75,311.26,310.65,311.15,15008.0,293.9071,294.3894,293.8125,294.2854,15008.0
2021-06-08 13:30:00,311.13,311.82,311.12,311.81,24987.0,294.2665,294.9191,294.257,294.9096,24987.0
2021-06-08 14:00:00,311.48,312.18,311.48,311.96,12253.0,294.5975,295.2596,294.5975,295.0515,12253.0
2021-06-08 14:30:00,311.84,311.97,310.91,311.24,8948.0,294.938,295.0609,294.0584,294.3705,8948.0
2021-06-08 15:00:00,311.3,311.44,310.97,311.4,11302.0,294.4273,294.5597,294.1151,294.5218,11302.0
2021-06-08 15:30:00,311.37,311.51,310.76,311.13,60379.0,294.4935,294.6259,293.9165,294.2665,60379.0
2021-06-09 09:30:00,309.63,309.63,305.96,306.29,32703.0,292.8478,292.8478,289.3767,289.6888,32703.0
2021-06-09 10:00:00,306.19,308.18,305.9,308.03,24619.0,289.5942,291.4764,289.3199,291.3345,24619.0
2021-06-09 10:30:00,307.97,308.43,307.14,307.14,13987.0,291.2777,291.7128,290.4927,290.4927,13987.0
2021-06-09 11:00:00,307.25,307.66,306.58,307.47,14607.0,290.5968,290.9846,289.9631,290.8048,14607.0
2021-06-09 11:30:00,307.33,307.58,306.73,307.07,14434.0,290.6724,290.9089,290.105,290.4265,14434.0
2021-06-09 12:00:00,307.06,307.06,305.9,306.42,10144.0,290.4171,290.4171,289.3199,289.8118,10144.0
2021-06-09 12:30:00,306.22,306.22,305.47,305.77,6641.0,289.6226,289.6226,288.9133,289.197,6641.0
2021-06-09 13:00:00,305.69,306.63,305.69,306.27,17475.0,289.1213,290.0104,289.1213,289.6699,17475.0
2021-06-09 13:30:00,306.21,306.35,305.53,306.15,6240.0,289.6131,289.7456,288.97,289.5564,6240.0
2021-06-09 14:00:00,306.23,306.72,305.91,306.65,7949.0,289.6321,290.0955,289.3294,290.0293,7949.0
2021-06-09 14:30:00,306.63,306.89,306.4,306.67,19832.0,290.0104,290.2563,289.7928,290.0482,19832.0
2021-06-09 15:00:00,306.52,306.65,305.7,305.7,10667.0,289.9063,290.0293,289.1308,289.1308,10667.0
2021-06-09 15:30:00,305.62,305.99,305.0,305.45,88129.0,289.0551,289.4051,288.4687,288.8943,88129.0
2021-06-10 09:30:00,308.21,308.39,304.2,305.05,34965.0,291.5047,291.675,287.7121,288.516,34965.0
2021-06-10 10:00:00,305.24,305.33,302.78,303.04,53020.0,288.6957,288.7808,286.3691,286.615,53020.0
2021-06-10 10:30:00,303.09,303.3,302.13,302.31,23995.0,286.6622,286.8609,285.7543,285.9245,23995.0
2021-06-10 11:00:00,302.54,303.81,302.4,303.75,29759.0,286.1421,287.3432,286.0096,287.2865,29759.0
2021-06-10 11:30:00,303.73,304.15,303.41,304.0,21429.0,287.2676,287.6648,286.9649,287.5229,21429.0
2021-06-10 12:00:00,304.11,304.17,303.4,303.61,19427.0,287.627,287.6837,286.9554,287.1541,19427.0
2021-06-10 12:30:00,303.72,304.66,303.7,304.53,37395.0,287.2581,288.1472,287.2392,288.0242,37395.0
2021-06-10 13:00:00,304.46,304.85,304.23,304.38,18959.0,287.958,288.3269,287.7405,287.8823,18959.0
2021-06-10 13:30:00,304.38,304.79,304.03,304.32,26619.0,287.8823,288.2701,287.5513,287.8256,26619.0
2021-06-10 14:00:00,304.36,304.36,303.31,303.31,15199.0,287.8634,287.8634,286.8703,286.8703,15199.0
2021-06-10 14:30:00,303.32,303.44,302.9,303.16,24859.0,286.8798,286.9933,286.4825,286.7285,24859.0
2021-06-10 15:00:00,303.15,303.73,302.96,303.61,29126.0,286.719,287.2676,286.5393,287.1541,29126.0
2021-06-10 15:30:00,303.59,303.93,303.1,303.12,96157.0,287.1351,287.4567,286.6717,286.6906,96157.0
2021-06-11 09:30:00,305.54,306.75,304.42,304.42,26042.0,288.9795,290.1239,287.9202,287.9202,26042.0
2021-06-11 10:00:00,304.76,304.76,302.87,302.88,16554.0,288.2417,288.2417,286.4542,286.4636,16554.0
2021-06-11 10:30:00,303.23,303.49,302.81,303.16,12250.0,286.7947,287.0406,286.3974,286.7285,12250.0
2021-06-11 11:00:00,303.02,303.1,301.72,301.94,38319.0,286.596,286.6717,285.3665,285.5746,38319.0
2021-06-11 11:30:00,302.0,302.72,301.77,302.48,51258.0,285.6313,286.3123,285.4138,286.0853,51258.0
2021-06-11 12:00:00,302.48,302.57,300.69,301.09,27495.0,286.0853,286.1704,284.3923,284.7707,27495.0
2021-06-11 12:30:00,300.98,301.76,300.8,301.7,36696.0,284.6666,285.4043,284.4964,285.3476,36696.0
2021-06-11 13:00:00,302.0,302.11,301.73,301.87,28648.0,285.6313,285.7354,285.376,285.5084,28648.0
2021-06-11 13:30:00,301.82,302.14,301.31,302.04,44591.0,285.4611,285.7637,284.9787,285.6692,44591.0
2021-06-11 14:00:00,302.03,302.31,301.48,302.13,23862.0,285.6597,285.9245,285.1395,285.7543,23862.0
2021-06-11 14:30:00,302.09,302.38,301.77,302.12,19603.0,285.7165,285.9907,285.4138,285.7448,19603.0
2021-06-11 15:00:00,302.12,302.15,301.58,301.83,21930.0,285.7448,285.7732,285.2341,285.4705,21930.0
2021-06-11 15:30:00,301.79,302.3,301.21,301.98,99811.0,285.4327,285.9151,284.8841,285.6124,99811.0
2021-06-14 09:30:00,301.46,301.95,297.51,298.06,63208.0,285.1206,285.584,281.3847,281.9049,63208.0
2021-06-14 10:00:00,297.72,298.77,297.71,297.95,25669.0,281.5833,282.5764,281.5739,281.8008,25669.0
2021-06-14 10:30:00,298.02,298.64,297.56,298.31,45865.0,281.867,282.4534,281.432,282.1413,45865.0
2021-06-14 11:00:00,298.25,298.48,297.07,297.14,40728.0,282.0846,282.3021,280.9685,281.0347,40728.0
2021-06-14 11:30:00,297.24,297.3,296.64,296.85,26643.0,281.1293,281.1861,280.5618,280.7605,26643.0
2021-06-14 12:00:00,296.93,297.12,296.4,296.58,45229.0,280.8361,281.0158,280.3349,280.5051,45229.0
2021-06-14 12:30:00,296.4,296.51,295.65,295.74,27793.0,280.3349,280.4389,279.6255,279.7106,27793.0
2021-06-14 13:00:00,295.74,296.21,295.35,296.03,22841.0,279.7106,280.1552,279.3418,279.9849,22841.0
2021-06-14 13:30:00,296.07,296.38,295.61,295.7,29374.0,280.0227,280.3159,279.5877,279.6728,29374.0
2021-06-14 14:00:00,295.63,295.87,295.3,295.56,34291.0,279.6066,279.8336,279.2945,279.5404,34291.0
2021-06-14 14:30:00,295.61,296.25,295.38,296.02,28304.0,279.5877,280.193,279.3701,279.9754,28304.0
2021-06-14 15:00:00,296.06,296.06,295.14,295.4,51307.0,280.0133,280.0133,279.1431,279.3891,51307.0
2021-06-14 15:30:00,295.34,297.06,295.33,296.97,156440.0,279.3323,280.9591,279.3228,280.874,156440.0
2021-06-15 09:30:00,298.12,298.12,294.02,295.53,40073.0,281.9616,281.9616,278.0839,279.512,40073.0
2021-06-15 10:00:00,295.55,295.86,294.95,295.66,54991.0,279.5309,279.8241,278.9634,279.635,54991.0
2021-06-15 10:30:00,295.6,295.69,294.38,295.0,31348.0,279.5782,279.6633,278.4243,279.0107,31348.0
2021-06-15 11:00:00,294.88,295.71,294.59,295.35,30849.0,278.8972,279.6823,278.623,279.3418,30849.0
2021-06-15 11:30:00,295.21,295.35,294.41,295.17,34268.0,279.2094,279.3418,278.4527,279.1715,34268.0
2021-06-15 12:00:00,295.18,296.36,295.17,296.36,42072.0,279.181,280.297,279.1715,280.297,42072.0
2021-06-15 12:30:00,296.32,296.5,295.8,296.5,42165.0,280.2592,280.4294,279.7674,280.4294,42165.0
2021-06-15 13:00:00,296.48,296.59,295.71,295.97,45520.0,280.4105,280.5146,279.6823,279.9282,45520.0
2021-06-15 13:30:00,295.96,297.53,295.74,297.13,61450.0,279.9187,281.4036,279.7106,281.0253,61450.0
2021-06-15 14:00:00,297.01,297.45,296.37,297.11,191630.0,280.9118,281.3279,280.3065,281.0064,191630.0
2021-06-15 14:30:00,297.12,298.21,296.25,297.44,171410.0,281.0158,282.0467,280.193,281.3185,171410.0
2021-06-15 15:00:00,297.53,297.91,296.74,296.96,94940.0,281.4036,281.763,280.6564,280.8645,94940.0
2021-06-15 15:30:00,296.86,296.93,295.31,295.88,433230.0,280.7699,280.8361,279.3039,279.843,433230.0
2021-06-16 09:30:00,295.34,295.67,291.7,292.97,39576.0,279.3323,279.6444,275.8896,277.0908,39576.0
2021-06-16 10:00:00,292.94,294.03,292.43,292.74,22076.0,277.0624,278.0933,276.58,276.8732,22076.0
2021-06-16 10:30:00,292.74,294.69,292.69,294.69,29955.0,276.8732,278.7175,276.8259,278.7175,29955.0
2021-06-16 11:00:00,294.79,297.1,294.69,297.1,57197.0,278.8121,280.9969,278.7175,280.9969,57197.0
2021-06-16 11:30:00,297.07,297.95,296.93,297.61,38136.0,280.9685,281.8008,280.8361,281.4793,38136.0
2021-06-16 12:00:00,297.62,298.2,297.37,297.82,35929.0,281.4887,282.0373,281.2523,281.6779,35929.0
2021-06-16 12:30:00,297.84,298.11,296.7,296.98,32279.0,281.6968,281.9522,280.6186,280.8834,32279.0
2021-06-16 13:00:00,297.01,297.05,296.23,296.32,9835.0,280.9118,280.9496,280.1741,280.2592,9835.0
2021-06-16 13:30:00,296.27,296.87,296.07,296.68,13674.0,280.2119,280.7794,280.0227,280.5997,13674.0
2021-06-16 14:00:00,296.56,297.78,294.71,296.46,39699.0,280.4862,281.6401,278.7365,280.3916,39699.0
2021-06-16 14:30:00,296.19,296.98,295.63,296.78,20189.0,280.1362,280.8834,279.6066,280.6943,20189.0
2021-06-16 15:00:00,296.72,298.48,296.37,297.53,34606.0,280.6375,282.3021,280.3065,281.4036,34606.0
2021-06-16 15:30:00,297.48,297.65,295.82,295.84,99987.0,281.3563,281.5171,279.7863,279.8052,99987.0
2021-06-17 09:30:00,295.87,296.98,291.81,291.92,41093.0,279.8336,280.8834,275.9936,276.0977,41093.0
2021-06-17 10:00:00,291.63,292.21,289.73,289.91,49773.0,275.8234,276.372,274.0264,274.1966,49773.0
2021-06-17 10:30:00,289.8,290.48,286.67,286.87,52431.0,274.0926,274.7357,271.1322,271.3214,52431.0
2021-06-17 11:00:00,286.77,286.87,283.85,285.33,74499.0,271.2268,271.3214,268.4651,269.8649,74499.0
2021-06-17 11:30:00,285.26,285.74,283.66,283.85,29781.0,269.7987,270.2526,268.2854,268.4651,29781.0
2021-06-17 12:00:00,283.69,284.07,281.98,282.68,27350.0,268.3137,268.6732,266.6964,267.3585,27350.0
2021-06-17 12:30:00,282.62,285.72,282.34,285.5,57155.0,267.3017,270.2337,267.0369,270.0256,57155.0
2021-06-17 13:00:00,285.5,286.06,285.14,285.39,30183.0,270.0256,270.5553,269.6852,269.9216,30183.0
2021-06-17 13:30:00,285.3,285.93,284.82,285.27,45598.0,269.8365,270.4323,269.3825,269.8081,45598.0
2021-06-17 14:00:00,285.29,285.92,284.92,285.19,56001.0,269.827,270.4229,269.4771,269.7324,56001.0
2021-06-17 14:30:00,285.22,285.28,284.36,284.93,44415.0,269.7608,269.8176,268.9474,269.4865,44415.0
2021-06-17 15:00:00,285.01,286.04,284.82,285.81,74814.0,269.5622,270.5364,269.3825,270.3188,74814.0
2021-06-17 15:30:00,286.09,286.92,285.02,285.25,185028.0,270.5837,271.3687,269.5717,269.7892,185028.0
2021-06-18 09:30:00,280.94,284.5,280.74,282.85,135444.0,265.7128,269.0798,265.5236,267.5193,135444.0
2021-06-18 10:00:00,282.89,282.91,281.11,282.15,59673.0,267.5571,267.576,265.8736,266.8572,59673.0
2021-06-18 10:30:00,282.04,282.49,280.83,281.24,70679.0,266.7532,267.1788,265.6088,265.9965,70679.0
2021-06-18 11:00:00,281.15,284.58,280.5,283.66,97326.0,265.9114,269.1555,265.2966,268.2854,97326.0
2021-06-18 11:30:00,283.62,285.81,283.46,285.35,61812.0,268.2475,270.3188,268.0962,269.8838,61812.0
2021-06-18 12:00:00,285.19,285.31,284.56,284.84,28003.0,269.7324,269.8459,269.1366,269.4014,28003.0
2021-06-18 12:30:00,284.68,284.68,282.97,283.01,22372.0,269.2501,269.2501,267.6328,267.6706,22372.0
2021-06-18 13:00:00,283.21,284.5,283.18,283.96,27314.0,267.8598,269.0798,267.8314,268.5691,27314.0
2021-06-18 13:30:00,284.09,284.64,283.73,284.12,28572.0,268.6921,269.2123,268.3516,268.7204,28572.0
2021-06-18 14:00:00,283.99,284.43,283.22,283.56,42344.0,268.5975,269.0136,267.8692,268.1908,42344.0
2021-06-18 14:30:00,283.49,283.58,282.12,282.65,26331.0,268.1246,268.2097,266.8288,267.3301,26331.0
2021-06-18 15:00:00,282.77,283.44,282.03,283.14,39951.0,267.4436,268.0773,266.7437,267.7936,39951.0
2021-06-18 15:30:00,283.17,284.04,280.86,280.99,231115.0,267.8219,268.6448,265.6371,265.7601,231115.0
2021-06-21 09:30:00,284.89,287.63,282.56,286.3,60453.0,269.4487,272.0402,267.245,270.7823,60453.0
2021-06-21 10:00:00,286.01,288.53,285.83,288.42,40730.0,270.508,272.8914,270.3378,272.7874,40730.0
2021-06-21 10:30:00,288.46,288.93,287.74,288.26,48493.0,272.8252,273.2697,272.1442,272.636,48493.0
2021-06-21 11:00:00,288.07,288.07,286.52,287.29,28609.0,272.4563,272.4563,270.9904,271.7186,28609.0
2021-06-21 11:30:00,287.45,288.0,287.33,287.6,28827.0,271.87,272.3901,271.7565,272.0118,28827.0
2021-06-21 12:00:00,287.6,288.09,287.52,287.65,20642.0,272.0118,272.4753,271.9362,272.0591,20642.0
2021-06-21 12:30:00,287.65,287.93,286.36,286.42,22780.0,272.0591,272.3239,270.839,270.8958,22780.0
2021-06-21 13:00:00,286.53,287.46,286.28,287.24,31994.0,270.9998,271.8794,270.7634,271.6713,31994.0
2021-06-21 13:30:00,287.24,288.25,287.24,288.18,15736.0,271.6713,272.6266,271.6713,272.5604,15736.0
2021-06-21 14:00:00,288.19,288.32,287.22,287.3,21309.0,272.5698,272.6928,271.6524,271.7281,21309.0
2021-06-21 14:30:00,287.32,287.7,287.02,287.43,22018.0,271.747,272.1064,271.4633,271.851,22018.0
2021-06-21 15:00:00,287.36,288.0,287.29,287.99,21687.0,271.7848,272.3901,271.7186,272.3807,21687.0
2021-06-21 15:30:00,287.9,288.27,287.38,288.05,101217.0,272.2956,272.6455,271.8037,272.4374,101217.0
2021-06-22 09:30:00,287.2,287.2,285.23,286.07,45633.0,271.6335,271.6335,269.7703,270.5647,45633.0
2021-06-22 10:00:00,286.47,287.54,286.09,287.18,28606.0,270.9431,271.9551,270.5837,271.6146,28606.0
2021-06-22 10:30:00,287.35,289.02,287.18,288.97,42678.0,271.7754,273.3549,271.6146,273.3076,42678.0
2021-06-22 11:00:00,288.96,289.07,288.33,288.48,34781.0,273.2981,273.4021,272.7023,272.8441,34781.0
2021-06-22 11:30:00,288.5,288.61,287.65,287.87,15718.0,272.863,272.9671,272.0591,272.2672,15718.0
2021-06-22 12:00:00,288.0,288.17,287.37,287.75,23322.0,272.3901,272.5509,271.7943,272.1537,23322.0
2021-06-22 12:30:00,287.84,288.16,287.65,288.03,20684.0,272.2388,272.5415,272.0591,272.4185,20684.0
2021-06-22 13:00:00,288.0,288.43,287.88,288.3,29815.0,272.3901,272.7968,272.2766,272.6739,29815.0
2021-06-22 13:30:00,288.36,288.83,288.32,288.74,18880.0,272.7306,273.1752,272.6928,273.09,18880.0
2021-06-22 14:00:00,288.76,289.51,288.47,289.35,19842.0,273.1089,273.8183,272.8347,273.667,19842.0
2021-06-22 14:30:00,289.37,289.88,288.86,289.24,23844.0,273.6859,274.1682,273.2035,273.5629,23844.0
2021-06-22 15:00:00,289.25,290.63,289.21,290.3,33280.0,273.5724,274.8776,273.5346,274.5655,33280.0
2021-06-22 15:30:00,290.33,290.65,289.13,289.29,113912.0,274.5939,274.8965,273.4589,273.6102,113912.0
2021-06-23 09:30:00,292.95,293.95,290.58,293.93,84408.0,277.0718,278.0176,274.8303,277.9987,84408.0
2021-06-23 10:00:00,293.88,297.85,293.49,296.82,69616.0,277.9514,281.7063,277.5826,280.7321,69616.0
2021-06-23 10:30:00,296.94,297.85,295.34,296.43,89632.0,280.8456,281.7063,279.3323,280.3632,89632.0
2021-06-23 11:00:00,296.38,297.49,295.29,296.88,26253.0,280.3159,281.3658,279.285,280.7888,26253.0
2021-06-23 11:30:00,296.99,297.34,295.82,296.75,45266.0,280.8929,281.2239,279.7863,280.6659,45266.0
2021-06-23 12:00:00,296.85,297.59,296.64,297.35,35987.0,280.7605,281.4604,280.5618,281.2334,35987.0
2021-06-23 12:30:00,297.39,297.73,296.75,297.28,34398.0,281.2712,281.5928,280.6659,281.1672,34398.0
2021-06-23 13:00:00,297.22,297.43,296.69,297.0,39964.0,281.1104,281.309,280.6091,280.9023,39964.0
2021-06-23 13:30:00,297.04,297.6,296.77,297.59,22795.0,280.9402,281.4698,280.6848,281.4604,22795.0
2021-06-23 14:00:00,297.65,297.89,297.07,297.37,34144.0,281.5171,281.7441,280.9685,281.2523,34144.0
2021-06-23 14:30:00,297.38,297.44,296.61,296.81,27082.0,281.2617,281.3185,280.5335,280.7226,27082.0
2021-06-23 15:00:00,296.81,297.26,296.28,296.99,38786.0,280.7226,281.1482,280.2214,280.8929,38786.0
2021-06-23 15:30:00,296.93,297.17,295.11,295.36,201333.0,280.8361,281.0631,279.1148,279.3512,201333.0
2021-06-24 09:30:00,296.43,298.18,294.89,295.26,36618.0,280.3632,282.0184,278.9067,279.2566,36618.0
2021-06-24 10:00:00,295.22,296.64,294.76,296.22,38760.0,279.2188,280.5618,278.7837,280.1646,38760.0
2021-06-24 10:30:00,296.09,297.61,295.66,297.6,64283.0,280.0417,281.4793,279.635,281.4698,64283.0
2021-06-24 11:00:00,297.62,298.52,297.27,298.52,52707.0,281.4887,282.3399,281.1577,282.3399,52707.0
2021-06-24 11:30:00,298.58,298.66,297.67,297.67,49093.0,282.3967,282.4724,281.536,281.536,49093.0
2021-06-24 12:00:00,297.8,297.9,295.54,295.91,85235.0,281.659,281.7536,279.5215,279.8714,85235.0
2021-06-24 12:30:00,295.85,299.15,295.67,299.09,66454.0,279.8147,282.9358,279.6444,282.8791,66454.0
2021-06-24 13:00:00,298.94,299.72,298.25,298.48,39493.0,282.7372,283.4749,282.0846,282.3021,39493.0
2021-06-24 13:30:00,298.51,299.33,298.46,299.03,15292.0,282.3305,283.106,282.2832,282.8223,15292.0
2021-06-24 14:00:00,299.16,299.16,297.86,298.41,18309.0,282.9453,282.9453,281.7157,282.2359,18309.0
2021-06-24 14:30:00,298.36,298.8,297.99,298.77,22143.0,282.1886,282.6048,281.8387,282.5764,22143.0
2021-06-24 15:00:00,298.71,298.99,298.34,298.79,23184.0,282.5196,282.7845,282.1697,282.5953,23184.0
2021-06-24 15:30:00,298.87,299.18,298.12,298.94,140685.0,282.671,282.9642,281.9616,282.7372,140685.0
2021-06-25 09:30:00,300.35,302.76,299.83,302.69,46263.0,284.0708,286.3501,283.5789,286.2839,46263.0
2021-06-25 10:00:00,302.46,303.81,301.79,303.1,54691.0,286.0664,287.3432,285.4327,286.6717,54691.0
2021-06-25 10:30:00,303.1,303.1,301.79,301.85,23376.0,286.6717,286.6717,285.4327,285.4895,23376.0
2021-06-25 11:00:00,301.97,303.23,301.78,302.9,20842.0,285.603,286.7947,285.4233,286.4825,20842.0
2021-06-25 11:30:00,302.84,302.9,302.09,302.66,20986.0,286.4258,286.4825,285.7165,286.2556,20986.0
2021-06-25 12:00:00,302.75,303.64,302.75,303.08,19884.0,286.3407,287.1824,286.3407,286.6528,19884.0
2021-06-25 12:30:00,303.08,303.42,301.77,302.0,27613.0,286.6528,286.9744,285.4138,285.6313,27613.0
2021-06-25 13:00:00,301.91,301.99,301.43,301.99,17143.0,285.5462,285.6219,285.0922,285.6219,17143.0
2021-06-25 13:30:00,302.01,302.35,301.77,302.09,11932.0,285.6408,285.9624,285.4138,285.7165,11932.0
2021-06-25 14:00:00,301.92,302.01,301.11,301.48,27619.0,285.5557,285.6408,284.7896,285.1395,27619.0
2021-06-25 14:30:00,301.56,302.47,301.42,302.13,33158.0,285.2152,286.0759,285.0828,285.7543,33158.0
2021-06-25 15:00:00,302.0,302.83,301.87,301.87,37343.0,285.6313,286.4163,285.5084,285.5084,37343.0
2021-06-25 15:30:00,301.87,302.89,301.32,301.9,159074.0,285.5084,286.4731,284.9882,285.5367,159074.0
2021-06-28 09:30:00,300.85,301.36,297.07,298.39,63190.0,284.5437,285.026,280.9685,282.217,63190.0
2021-06-28 10:00:00,298.27,299.55,297.34,298.97,38808.0,282.1035,283.3141,281.2239,282.7656,38808.0
2021-06-28 10:30:00,298.94,299.63,298.29,299.54,34966.0,282.7372,283.3898,282.1224,283.3047,34966.0
2021-06-28 11:00:00,299.49,300.3,299.06,300.0,31629.0,283.2574,284.0235,282.8507,283.7397,31629.0
2021-06-28 11:30:00,299.9,301.37,299.78,301.24,31470.0,283.6452,285.0355,283.5317,284.9125,31470.0
2021-06-28 12:00:00,301.22,302.38,301.01,301.93,43473.0,284.8936,285.9907,284.695,285.5651,43473.0
2021-06-28 12:30:00,302.03,302.5,301.4,302.22,28345.0,285.6597,286.1042,285.0638,285.8394,28345.0
2021-06-28 13:00:00,302.13,302.99,301.69,302.94,33468.0,285.7543,286.5677,285.3381,286.5204,33468.0
2021-06-28 13:30:00,302.96,303.56,302.31,303.56,38390.0,286.5393,287.1068,285.9245,287.1068,38390.0
2021-06-28 14:00:00,303.62,305.0,303.49,304.17,37340.0,287.1635,288.4687,287.0406,287.6837,37340.0
2021-06-28 14:30:00,304.27,304.4,303.58,303.78,38608.0,287.7783,287.9012,287.1257,287.3149,38608.0
2021-06-28 15:00:00,303.86,304.4,303.18,304.08,78071.0,287.3905,287.9012,286.7474,287.5986,78071.0
2021-06-28 15:30:00,304.09,304.26,303.63,303.85,179322.0,287.608,287.7688,287.173,287.3811,179322.0
2021-06-29 09:30:00,306.22,307.85,303.92,304.33,73437.0,289.6226,291.1643,287.4473,287.835,73437.0
2021-06-29 10:00:00,304.87,305.0,303.95,304.68,20589.0,288.3458,288.4687,287.4756,288.1661,20589.0
2021-06-29 10:30:00,304.91,305.09,303.42,303.8,69289.0,288.3836,288.5538,286.9744,287.3338,69289.0
2021-06-29 11:00:00,304.01,305.46,303.8,304.99,39736.0,287.5324,288.9038,287.3338,288.4593,39736.0
2021-06-29 11:30:00,304.89,305.33,304.09,304.98,38262.0,288.3647,288.7808,287.608,288.4498,38262.0
2021-06-29 12:00:00,304.96,305.55,304.75,305.47,23653.0,288.4309,288.9889,288.2323,288.9133,23653.0
2021-06-29 12:30:00,305.34,305.44,304.48,304.67,59742.0,288.7903,288.8849,287.9769,288.1566,59742.0
2021-06-29 13:00:00,304.78,305.26,304.6,305.04,25016.0,288.2606,288.7146,288.0904,288.5066,25016.0
2021-06-29 13:30:00,305.11,305.83,305.01,305.81,22951.0,288.5728,289.2537,288.4782,289.2348,22951.0
2021-06-29 14:00:00,305.7,305.7,303.96,304.12,34631.0,289.1308,289.1308,287.4851,287.6364,34631.0
2021-06-29 14:30:00,304.04,304.21,302.43,302.87,19046.0,287.5608,287.7215,286.038,286.4542,19046.0
2021-06-29 15:00:00,302.72,304.19,302.69,304.12,33172.0,286.3123,287.7026,286.2839,287.6364,33172.0
2021-06-29 15:30:00,304.06,304.06,302.49,302.64,95865.0,287.5797,287.5797,286.0948,286.2366,95865.0
2021-06-30 09:30:00,301.13,305.23,301.13,305.23,39243.0,284.8085,288.6863,284.8085,288.6863,39243.0
2021-06-30 10:00:00,305.23,306.1,304.93,305.72,26703.0,288.6863,289.5091,288.4025,289.1497,26703.0
2021-06-30 10:30:00,305.63,306.46,305.21,305.62,53653.0,289.0646,289.8496,288.6673,289.0551,53653.0
2021-06-30 11:00:00,305.5,305.86,304.85,305.12,50267.0,288.9416,289.2821,288.3269,288.5822,50267.0
2021-06-30 11:30:00,305.07,306.41,305.02,306.06,75510.0,288.5349,289.8023,288.4876,289.4713,75510.0
2021-06-30 12:00:00,306.0,306.4,305.3,306.16,34654.0,289.4145,289.7928,288.7525,289.5659,34654.0
2021-06-30 12:30:00,306.0,306.55,306.0,306.5,43585.0,289.4145,289.9347,289.4145,289.8874,43585.0
2021-06-30 13:00:00,306.43,306.91,306.31,306.7,31937.0,289.8212,290.2752,289.7077,290.0766,31937.0
2021-06-30 13:30:00,306.66,307.53,306.23,306.74,27565.0,290.0388,290.8616,289.6321,290.1144,27565.0
2021-06-30 14:00:00,306.67,307.49,306.67,307.27,18309.0,290.0482,290.8238,290.0482,290.6157,18309.0
2021-06-30 14:30:00,307.26,307.51,306.99,307.3,27511.0,290.6062,290.8427,290.3509,290.6441,27511.0
2021-06-30 15:00:00,307.42,307.67,307.23,307.31,52199.0,290.7576,290.994,290.5779,290.6535,52199.0
2021-06-30 15:30:00,307.34,307.65,307.0,307.1,124261.0,290.6819,290.9751,290.3603,290.4549,124261.0
2021-07-01 09:30:00,309.78,310.0,306.5,306.53,42224.0,292.9896,293.1977,289.8874,289.9158,42224.0
2021-07-01 10:00:00,306.42,307.46,306.0,306.92,65057.0,289.8118,290.7954,289.4145,290.2847,65057.0
2021-07-01 10:30:00,307.02,307.82,306.49,307.2,21446.0,290.3792,291.1359,289.878,290.5495,21446.0
2021-07-01 11:00:00,307.23,308.22,307.17,307.81,28086.0,290.5779,291.5142,290.5211,291.1264,28086.0
2021-07-01 11:30:00,307.96,308.14,306.7,306.71,24363.0,291.2683,291.4385,290.0766,290.086,24363.0
2021-07-01 12:00:00,306.79,307.3,306.69,307.06,39214.0,290.1617,290.6441,290.0671,290.4171,39214.0
2021-07-01 12:30:00,307.06,307.22,306.71,306.9,129209.0,290.4171,290.5684,290.086,290.2657,129209.0
2021-07-01 13:00:00,306.92,308.16,306.91,307.75,60388.0,290.2847,291.4575,290.2752,291.0697,60388.0
2021-07-01 13:30:00,307.85,307.91,307.39,307.4,15760.0,291.1643,291.221,290.7292,290.7386,15760.0
2021-07-01 14:00:00,307.35,307.37,306.6,307.04,30771.0,290.6914,290.7103,289.982,290.3982,30771.0
2021-07-01 14:30:00,307.07,307.23,306.8,307.2,12286.0,290.4265,290.5779,290.1712,290.5495,12286.0
2021-07-01 15:00:00,307.25,308.06,307.17,307.94,16457.0,290.5968,291.3629,290.5211,291.2494,16457.0
2021-07-01 15:30:00,307.94,308.14,306.84,307.03,143700.0,291.2494,291.4385,290.209,290.3887,143700.0
2021-07-02 09:30:00,307.46,308.97,305.88,308.42,39287.0,290.7954,292.2235,289.301,291.7034,39287.0
2021-07-02 10:00:00,308.42,309.59,308.22,309.58,19488.0,291.7034,292.8099,291.5142,292.8005,19488.0
2021-07-02 10:30:00,309.63,309.75,308.57,308.92,91777.0,292.8478,292.9613,291.8452,292.1763,91777.0
2021-07-02 11:00:00,308.99,309.13,308.61,309.03,24835.0,292.2425,292.3749,291.8831,292.2803,24835.0
2021-07-02 11:30:00,309.02,309.07,307.98,308.64,42501.0,292.2708,292.3181,291.2872,291.9114,42501.0
2021-07-02 12:00:00,308.58,308.88,308.11,308.44,11525.0,291.8547,292.1384,291.4102,291.7223,11525.0
2021-07-02 12:30:00,308.46,309.07,308.11,308.68,16370.0,291.7412,292.3181,291.4102,291.9493,16370.0
2021-07-02 13:00:00,308.74,309.11,308.72,308.94,22034.0,292.006,292.356,291.9871,292.1952,22034.0
2021-07-02 13:30:00,309.02,309.04,308.51,308.63,18795.0,292.2708,292.2898,291.7885,291.902,18795.0
2021-07-02 14:00:00,308.62,309.03,308.61,308.8,11384.0,291.8925,292.2803,291.8831,292.0628,11384.0
2021-07-02 14:30:00,308.87,308.87,308.4,308.43,19552.0,292.129,292.129,291.6844,291.7128,19552.0
2021-07-02 15:00:00,308.43,308.89,308.43,308.72,17271.0,291.7128,292.1479,291.7128,291.9871,17271.0
2021-07-02 15:30:00,308.65,308.93,307.94,308.28,96443.0,291.9209,292.1857,291.2494,291.5709,96443.0
2021-07-06 09:30:00,306.82,307.4,305.25,305.34,47764.0,290.1901,290.7386,288.7052,288.7903,47764.0
2021-07-06 10:00:00,305.29,305.4,302.44,303.54,74096.0,288.743,288.847,286.0475,287.0879,74096.0
2021-07-06 10:30:00,303.31,303.4,302.06,302.28,107843.0,286.8703,286.9554,285.6881,285.8962,107843.0
2021-07-06 11:00:00,302.21,303.04,301.53,302.65,50736.0,285.8299,286.615,285.1868,286.2461,50736.0
2021-07-06 11:30:00,302.88,304.19,302.56,303.33,39491.0,286.4636,287.7026,286.161,286.8892,39491.0
2021-07-06 12:00:00,303.3,304.74,302.86,304.69,38702.0,286.8609,288.2228,286.4447,288.1755,38702.0
2021-07-06 12:30:00,304.63,304.69,302.73,303.37,43429.0,288.1188,288.1755,286.3218,286.9271,43429.0
2021-07-06 13:00:00,303.3,303.52,302.46,302.59,40207.0,286.8609,287.0689,286.0664,286.1893,40207.0
2021-07-06 13:30:00,302.7,303.59,302.42,303.57,19740.0,286.2934,287.1351,286.0286,287.1162,19740.0
2021-07-06 14:00:00,303.38,303.68,303.12,303.65,13266.0,286.9365,287.2203,286.6906,287.1919,13266.0
2021-07-06 14:30:00,303.57,304.28,303.53,304.2,18288.0,287.1162,287.7878,287.0784,287.7121,18288.0
2021-07-06 15:00:00,304.17,305.15,304.17,304.43,30292.0,287.6837,288.6106,287.6837,287.9296,30292.0
2021-07-06 15:30:00,304.47,305.16,303.88,303.91,63305.0,287.9675,288.6201,287.4094,287.4378,63305.0
2021-07-07 09:30:00,303.29,307.28,303.29,306.33,90314.0,286.8514,290.6251,286.8514,289.7266,90314.0
2021-07-07 10:00:00,306.12,306.38,304.75,304.86,20281.0,289.528,289.7739,288.2323,288.3363,20281.0
2021-07-07 10:30:00,304.69,305.5,304.2,305.21,17679.0,288.1755,288.9416,287.7121,288.6673,17679.0
2021-07-07 11:00:00,305.29,310.21,305.17,310.05,43918.0,288.743,293.3963,288.6295,293.245,43918.0
2021-07-07 11:30:00,310.3,310.62,308.23,309.09,19630.0,293.4815,293.7841,291.5237,292.337,19630.0
2021-07-07 12:00:00,309.32,309.88,308.99,309.48,10288.0,292.5546,293.0842,292.2425,292.7059,10288.0
2021-07-07 12:30:00,309.5,310.03,308.55,309.25,26393.0,292.7248,293.2261,291.8263,292.4884,26393.0
2021-07-07 13:00:00,309.28,309.72,308.66,308.93,23281.0,292.5167,292.9329,291.9304,292.1857,23281.0
2021-07-07 13:30:00,308.85,309.28,308.63,308.63,16964.0,292.1101,292.5167,291.902,291.902,16964.0
2021-07-07 14:00:00,308.83,309.5,308.56,308.66,21054.0,292.0911,292.7248,291.8358,291.9304,21054.0
2021-07-07 14:30:00,308.6,308.93,308.22,308.45,22925.0,291.8736,292.1857,291.5142,291.7317,22925.0
2021-07-07 15:00:00,308.49,308.99,308.31,308.4,49338.0,291.7696,292.2425,291.5993,291.6844,49338.0
2021-07-07 15:30:00,308.4,309.08,307.91,308.31,208795.0,291.6844,292.3276,291.221,291.5993,208795.0
2021-07-08 09:30:00,303.34,305.32,301.2,302.51,98390.0,286.8987,288.7714,284.8747,286.1137,98390.0
2021-07-08 10:00:00,302.79,303.16,301.39,303.0,32586.0,286.3785,286.7285,285.0544,286.5771,32586.0
2021-07-08 10:30:00,303.05,305.79,302.72,304.73,65257.0,286.6244,289.2159,286.3123,288.2134,65257.0
2021-07-08 11:00:00,304.81,308.12,304.81,308.06,26228.0,288.289,291.4196,288.289,291.3629,26228.0
2021-07-08 11:30:00,308.17,309.87,307.65,309.56,20400.0,291.4669,293.0748,290.9751,292.7816,20400.0
2021-07-08 12:00:00,309.8,311.42,309.56,310.72,180647.0,293.0086,294.5408,292.7816,293.8787,180647.0
2021-07-08 12:30:00,310.72,311.78,310.2,311.09,126514.0,293.8787,294.8812,293.3869,294.2286,126514.0
2021-07-08 13:00:00,310.99,311.07,308.29,308.94,25825.0,294.1341,294.2097,291.5804,292.1952,25825.0
2021-07-08 13:30:00,309.04,309.04,306.74,306.74,25979.0,292.2898,292.2898,290.1144,290.1144,25979.0
2021-07-08 14:00:00,306.87,307.65,306.33,306.56,19650.0,290.2374,290.9751,289.7266,289.9442,19650.0
2021-07-08 14:30:00,306.56,307.03,306.37,306.74,12191.0,289.9442,290.3887,289.7645,290.1144,12191.0
2021-07-08 15:00:00,306.73,306.93,306.1,306.54,19703.0,290.105,290.2941,289.5091,289.9253,19703.0
2021-07-08 15:30:00,306.69,307.3,305.61,307.3,99171.0,290.0671,290.6441,289.0457,290.6441,99171.0
2021-07-09 09:30:00,311.35,313.33,310.35,312.6,32910.0,294.4745,296.3472,293.5288,295.6568,32910.0
2021-07-09 10:00:00,312.59,313.61,312.48,312.85,19070.0,295.6473,296.6121,295.5433,295.8932,19070.0
2021-07-09 10:30:00,313.03,313.24,311.33,311.37,14543.0,296.0635,296.2621,294.4556,294.4935,14543.0
2021-07-09 11:00:00,311.39,312.63,311.39,312.33,12180.0,294.5124,295.6852,294.5124,295.4014,12180.0
2021-07-09 11:30:00,312.51,313.24,312.38,312.68,57761.0,295.5717,296.2621,295.4487,295.7325,57761.0
2021-07-09 12:00:00,312.51,312.73,311.26,311.32,36582.0,295.5717,295.7798,294.3894,294.4462,36582.0
2021-07-09 12:30:00,311.22,312.53,311.22,312.01,10954.0,294.3516,295.5906,294.3516,295.0988,10954.0
2021-07-09 13:00:00,312.09,312.45,311.93,312.29,8512.0,295.1744,295.5149,295.0231,295.3636,8512.0
2021-07-09 13:30:00,312.35,312.84,312.11,312.68,9073.0,295.4203,295.8838,295.1934,295.7325,9073.0
2021-07-09 14:00:00,312.67,312.74,312.21,312.26,18611.0,295.723,295.7892,295.2879,295.3352,18611.0
2021-07-09 14:30:00,312.23,312.62,312.09,312.51,15618.0,295.3069,295.6757,295.1744,295.5717,15618.0
2021-07-09 15:00:00,312.47,312.58,311.86,311.99,20224.0,295.5338,295.6379,294.9569,295.0799,20224.0
2021-07-09 15:30:00,311.98,312.52,311.49,311.75,69332.0,295.0704,295.5811,294.607,294.8529,69332.0
2021-07-12 09:30:00,309.0,311.16,308.65,310.56,120932.0,292.2519,294.2948,291.9209,293.7274,120932.0
2021-07-12 10:00:00,310.82,312.37,310.79,311.39,59404.0,293.9733,295.4393,293.9449,294.5124,59404.0
2021-07-12 10:30:00,311.51,312.18,310.91,311.67,42431.0,294.6259,295.2596,294.0584,294.7772,42431.0
2021-07-12 11:00:00,311.58,311.65,310.85,311.34,44176.0,294.6921,294.7583,294.0017,294.4651,44176.0
2021-07-12 11:30:00,311.24,311.8,310.97,311.75,49613.0,294.3705,294.9002,294.1151,294.8529,49613.0
2021-07-12 12:00:00,311.7,312.26,311.5,311.93,26579.0,294.8056,295.3352,294.6164,295.0231,26579.0
2021-07-12 12:30:00,311.93,312.22,311.42,311.72,20873.0,295.0231,295.2974,294.5408,294.8245,20873.0
2021-07-12 13:00:00,311.83,312.52,311.74,312.52,13562.0,294.9285,295.5811,294.8434,295.5811,13562.0
2021-07-12 13:30:00,312.41,312.7,312.24,312.5,11759.0,295.4771,295.7514,295.3163,295.5622,11759.0
2021-07-12 14:00:00,312.57,312.88,312.34,312.87,16280.0,295.6284,295.9216,295.4109,295.9122,16280.0
2021-07-12 14:30:00,312.93,313.1,312.61,312.88,15543.0,295.9689,296.1297,295.6663,295.9216,15543.0
2021-07-12 15:00:00,312.91,313.48,312.81,313.38,31907.0,295.95,296.4891,295.8554,296.3945,31907.0
2021-07-12 15:30:00,313.46,313.53,312.95,313.45,82543.0,296.4702,296.5364,295.9878,296.4607,82543.0
2021-07-13 09:30:00,313.38,313.61,311.45,311.85,35619.0,296.3945,296.6121,294.5691,294.9474,35619.0
2021-07-13 10:00:00,311.71,312.55,311.31,311.76,28284.0,294.815,295.6095,294.4367,294.8623,28284.0
2021-07-13 10:30:00,311.72,312.46,310.69,310.69,22694.0,294.8245,295.5244,293.8503,293.8503,22694.0
2021-07-13 11:00:00,310.8,311.25,309.87,310.72,25514.0,293.9544,294.38,293.0748,293.8787,25514.0
2021-07-13 11:30:00,310.59,310.89,310.18,310.66,42875.0,293.7557,294.0395,293.368,293.8219,42875.0
2021-07-13 12:00:00,310.57,311.13,310.38,310.83,16796.0,293.7368,294.2665,293.5571,293.9827,16796.0
2021-07-13 12:30:00,310.81,311.25,310.24,310.74,20179.0,293.9638,294.38,293.4247,293.8976,20179.0
2021-07-13 13:00:00,310.7,311.15,310.54,310.86,16375.0,293.8598,294.2854,293.7085,294.0111,16375.0
2021-07-13 13:30:00,310.91,311.1,310.48,310.93,53441.0,294.0584,294.2381,293.6517,294.0773,53441.0
2021-07-13 14:00:00,310.8,311.15,310.71,310.81,30737.0,293.9544,294.2854,293.8692,293.9638,30737.0
2021-07-13 14:30:00,310.73,310.8,310.01,310.16,12605.0,293.8882,293.9544,293.2072,293.349,12605.0
2021-07-13 15:00:00,310.24,310.44,309.26,309.41,19347.0,293.4247,293.6139,292.4978,292.6397,19347.0
2021-07-13 15:30:00,309.42,310.29,309.33,309.79,91487.0,292.6492,293.472,292.564,292.9991,91487.0
2021-07-14 09:30:00,311.73,311.99,309.04,309.32,48947.0,294.834,295.0799,292.2898,292.5546,48947.0
2021-07-14 10:00:00,309.32,309.63,306.25,306.25,48167.0,292.5546,292.8478,289.651,289.651,48167.0
2021-07-14 10:30:00,306.19,307.12,305.84,306.35,35790.0,289.5942,290.4738,289.2632,289.7456,35790.0
2021-07-14 11:00:00,306.22,306.69,305.21,305.27,22508.0,289.6226,290.0671,288.6673,288.7241,22508.0
2021-07-14 11:30:00,305.31,305.81,304.74,305.53,25395.0,288.7619,289.2348,288.2228,288.97,25395.0
2021-07-14 12:00:00,305.64,306.7,305.64,306.29,15461.0,289.074,290.0766,289.074,289.6888,15461.0
2021-07-14 12:30:00,306.42,306.99,306.3,306.99,9474.0,289.8118,290.3509,289.6983,290.3509,9474.0
2021-07-14 13:00:00,307.04,307.04,305.01,305.99,16741.0,290.3982,290.3982,288.4782,289.4051,16741.0
2021-07-14 13:30:00,305.79,307.16,305.79,307.16,18653.0,289.2159,290.5117,289.2159,290.5117,18653.0
2021-07-14 14:00:00,307.16,307.56,306.64,307.39,13970.0,290.5117,290.89,290.0198,290.7292,13970.0
2021-07-14 14:30:00,307.43,307.5,306.77,306.77,10450.0,290.767,290.8332,290.1428,290.1428,10450.0
2021-07-14 15:00:00,306.78,307.4,306.61,306.69,12601.0,290.1522,290.7386,289.9915,290.0671,12601.0
2021-07-14 15:30:00,306.71,307.04,306.03,306.87,96144.0,290.086,290.3982,289.4429,290.2374,96144.0
2021-07-15 09:30:00,304.75,307.67,304.75,307.52,21364.0,288.2323,290.994,288.2323,290.8521,21364.0
2021-07-15 10:00:00,307.53,309.41,307.51,309.41,14793.0,290.8616,292.6397,290.8427,292.6397,14793.0
2021-07-15 10:30:00,308.74,310.53,308.66,310.4,16677.0,292.006,293.699,291.9304,293.576,16677.0
2021-07-15 11:00:00,310.23,310.23,307.7,308.15,16382.0,293.4153,293.4153,291.0224,291.448,16382.0
2021-07-15 11:30:00,308.18,309.04,308.03,308.69,23128.0,291.4764,292.2898,291.3345,291.9587,23128.0
2021-07-15 12:00:00,308.75,308.95,306.95,307.05,15543.0,292.0155,292.2046,290.313,290.4076,15543.0
2021-07-15 12:30:00,307.02,307.38,306.87,306.87,8676.0,290.3792,290.7197,290.2374,290.2374,8676.0
2021-07-15 13:00:00,306.6,306.6,305.71,305.75,10721.0,289.982,289.982,289.1402,289.1781,10721.0
2021-07-15 13:30:00,305.67,305.72,304.44,304.55,17224.0,289.1024,289.1497,287.9391,288.0431,17224.0
2021-07-15 14:00:00,304.64,305.63,304.18,305.59,12886.0,288.1282,289.0646,287.6932,289.0267,12886.0
2021-07-15 14:30:00,305.6,305.93,305.25,305.7,11244.0,289.0362,289.3483,288.7052,289.1308,11244.0
2021-07-15 15:00:00,305.71,306.3,305.68,306.24,22495.0,289.1402,289.6983,289.1119,289.6415,22495.0
2021-07-15 15:30:00,306.21,306.65,305.9,306.24,77555.0,289.6131,290.0293,289.3199,289.6415,77555.0
2021-07-16 09:30:00,307.4,308.12,304.72,305.89,28279.0,290.7386,291.4196,288.2039,289.3105,28279.0
2021-07-16 10:00:00,305.65,305.65,302.27,302.67,21622.0,289.0835,289.0835,285.8867,286.265,21622.0
2021-07-16 10:30:00,302.76,303.39,302.0,303.32,15688.0,286.3501,286.946,285.6313,286.8798,15688.0
2021-07-16 11:00:00,303.3,303.95,303.15,303.67,10851.0,286.8609,287.4756,286.719,287.2108,10851.0
2021-07-16 11:30:00,303.68,304.33,303.59,304.25,23698.0,287.2203,287.835,287.1351,287.7594,23698.0
2021-07-16 12:00:00,304.26,304.31,303.63,303.68,13173.0,287.7688,287.8161,287.173,287.2203,13173.0
2021-07-16 12:30:00,303.71,303.99,303.29,303.56,11266.0,287.2486,287.5135,286.8514,287.1068,11266.0
2021-07-16 13:00:00,303.49,303.49,302.43,302.65,7363.0,287.0406,287.0406,286.038,286.2461,7363.0
2021-07-16 13:30:00,302.52,302.52,301.83,302.29,12372.0,286.1231,286.1231,285.4705,285.9056,12372.0
2021-07-16 14:00:00,302.4,302.4,301.32,301.32,11477.0,286.0096,286.0096,284.9882,284.9882,11477.0
2021-07-16 14:30:00,301.35,301.42,300.81,301.23,23057.0,285.0166,285.0828,284.5058,284.9031,23057.0
2021-07-16 15:00:00,301.21,301.21,300.16,300.54,20898.0,284.8841,284.8841,283.8911,284.2505,20898.0
2021-07-16 15:30:00,300.54,300.54,299.5,300.0,94411.0,284.2505,284.2505,283.2668,283.7397,94411.0
2021-07-19 09:30:00,293.86,293.86,288.81,289.96,73575.0,277.9325,277.9325,273.1562,274.2439,73575.0
2021-07-19 10:00:00,289.57,289.92,286.23,287.75,48462.0,273.875,274.2061,270.7161,272.1537,48462.0
2021-07-19 10:30:00,287.82,290.53,287.43,289.83,43935.0,272.2199,274.783,271.851,274.121,43935.0
2021-07-19 11:00:00,289.69,290.99,289.0,290.02,40905.0,273.9885,275.2181,273.3359,274.3007,40905.0
2021-07-19 11:30:00,289.88,291.77,289.73,291.32,16219.0,274.1682,275.9558,274.0264,275.5302,16219.0
2021-07-19 12:00:00,291.32,291.64,289.95,289.96,36097.0,275.5302,275.8328,274.2344,274.2439,36097.0
2021-07-19 12:30:00,289.96,290.18,289.23,290.0,20890.0,274.2439,274.452,273.5535,274.2817,20890.0
2021-07-19 13:00:00,289.92,290.65,289.61,289.94,16911.0,274.2061,274.8965,273.9129,274.225,16911.0
2021-07-19 13:30:00,289.88,289.92,287.56,287.65,19643.0,274.1682,274.2061,271.974,272.0591,19643.0
2021-07-19 14:00:00,287.74,288.61,287.61,288.55,23999.0,272.1442,272.9671,272.0213,272.9103,23999.0
2021-07-19 14:30:00,288.61,288.61,287.0,287.54,24086.0,272.9671,272.9671,271.4443,271.9551,24086.0
2021-07-19 15:00:00,287.54,288.8,287.4,288.64,29496.0,271.9551,273.1468,271.8227,272.9955,29496.0
2021-07-19 15:30:00,288.59,289.96,288.4,289.96,97150.0,272.9482,274.2439,272.7685,274.2439,97150.0
2021-07-20 09:30:00,290.2,293.75,289.35,293.31,45225.0,274.4709,277.8285,273.667,277.4123,45225.0
2021-07-20 10:00:00,293.32,296.09,292.83,295.54,57926.0,277.4218,280.0417,276.9584,279.5215,57926.0
2021-07-20 10:30:00,295.5,296.57,294.81,296.53,33570.0,279.4836,280.4956,278.831,280.4578,33570.0
2021-07-20 11:00:00,296.67,297.31,295.4,295.51,36699.0,280.5902,281.1955,279.3891,279.4931,36699.0
2021-07-20 11:30:00,295.34,297.9,295.27,297.81,32580.0,279.3323,281.7536,279.2661,281.6684,32580.0
2021-07-20 12:00:00,298.04,298.37,297.26,297.82,63377.0,281.886,282.1981,281.1482,281.6779,63377.0
2021-07-20 12:30:00,297.82,299.6,297.8,299.27,34404.0,281.6779,283.3614,281.659,283.0493,34404.0
2021-07-20 13:00:00,299.43,299.46,297.97,298.27,18978.0,283.2006,283.229,281.8198,282.1035,18978.0
2021-07-20 13:30:00,298.46,298.64,297.57,298.55,36937.0,282.2832,282.4534,281.4414,282.3683,36937.0
2021-07-20 14:00:00,298.75,299.81,298.75,299.64,19466.0,282.5575,283.56,282.5575,283.3992,19466.0
2021-07-20 14:30:00,299.65,300.02,299.37,299.94,18044.0,283.4087,283.7586,283.1439,283.683,18044.0
2021-07-20 15:00:00,299.88,300.29,299.68,299.85,30940.0,283.6262,284.014,283.4371,283.5979,30940.0
2021-07-20 15:30:00,299.85,300.03,298.88,299.54,182564.0,283.5979,283.7681,282.6804,283.3047,182564.0
2021-07-21 09:30:00,302.03,307.05,300.52,306.28,38949.0,285.6597,290.4076,284.2315,289.6793,38949.0
2021-07-21 10:00:00,306.34,306.85,304.31,304.31,31481.0,289.7361,290.2185,287.8161,287.8161,31481.0
2021-07-21 10:30:00,303.99,305.12,303.84,303.93,24047.0,287.5135,288.5822,287.3716,287.4567,24047.0
2021-07-21 11:00:00,304.09,304.87,303.74,304.0,15089.0,287.608,288.3458,287.277,287.5229,15089.0
2021-07-21 11:30:00,303.98,305.28,303.98,305.17,22537.0,287.504,288.7335,287.504,288.6295,22537.0
2021-07-21 12:00:00,305.17,305.33,304.35,304.53,13794.0,288.6295,288.7808,287.854,288.0242,13794.0
2021-07-21 12:30:00,304.56,304.76,303.78,303.88,11458.0,288.0526,288.2417,287.3149,287.4094,11458.0
2021-07-21 13:00:00,303.91,304.55,303.79,304.17,18118.0,287.4378,288.0431,287.3243,287.6837,18118.0
2021-07-21 13:30:00,304.11,304.53,303.72,303.8,9541.0,287.627,288.0242,287.2581,287.3338,9541.0
2021-07-21 14:00:00,303.82,304.16,303.73,303.91,13400.0,287.3527,287.6743,287.2676,287.4378,13400.0
2021-07-21 14:30:00,303.91,304.34,303.72,304.34,8458.0,287.4378,287.8445,287.2581,287.8445,8458.0
2021-07-21 15:00:00,304.3,304.5,303.76,303.98,18795.0,287.8067,287.9958,287.2959,287.504,18795.0
2021-07-21 15:30:00,303.99,305.59,303.98,305.1,90803.0,287.5135,289.0267,287.504,288.5633,90803.0
2021-07-22 09:30:00,305.94,305.94,302.71,302.9,20515.0,289.3578,289.3578,286.3028,286.4825,20515.0
2021-07-22 10:00:00,303.07,304.5,301.95,303.33,15743.0,286.6433,287.9958,285.584,286.8892,15743.0
2021-07-22 10:30:00,303.34,303.92,302.91,303.02,9187.0,286.8987,287.4473,286.492,286.596,9187.0
2021-07-22 11:00:00,303.02,303.09,302.35,302.91,9074.0,286.596,286.6622,285.9624,286.492,9074.0
2021-07-22 11:30:00,303.07,303.27,302.28,302.58,25069.0,286.6433,286.8325,285.8962,286.1799,25069.0
2021-07-22 12:00:00,302.54,303.55,302.34,303.55,44932.0,286.1421,287.0973,285.9529,287.0973,44932.0
2021-07-22 12:30:00,303.54,304.02,303.37,304.0,3881.0,287.0879,287.5418,286.9271,287.5229,3881.0
2021-07-22 13:00:00,304.05,304.06,303.15,303.26,17441.0,287.5702,287.5797,286.719,286.823,17441.0
2021-07-22 13:30:00,303.19,304.21,303.12,304.21,3807.0,286.7568,287.7215,286.6906,287.7215,3807.0
2021-07-22 14:00:00,304.39,304.39,303.7,303.87,8176.0,287.8918,287.8918,287.2392,287.4,8176.0
2021-07-22 14:30:00,303.8,304.06,303.58,304.04,5646.0,287.3338,287.5797,287.1257,287.5608,5646.0
2021-07-22 15:00:00,304.0,304.0,303.0,303.0,9182.0,287.5229,287.5229,286.5771,286.5771,9182.0
2021-07-22 15:30:00,302.95,303.41,302.67,303.02,68506.0,286.5298,286.9649,286.265,286.596,68506.0
2021-07-23 09:30:00,306.15,307.3,303.54,304.01,13013.0,289.5564,290.6441,287.0879,287.5324,13013.0
2021-07-23 10:00:00,304.09,305.5,304.03,305.5,10595.0,287.608,288.9416,287.5513,288.9416,10595.0
2021-07-23 10:30:00,305.13,306.14,304.96,305.92,10291.0,288.5917,289.5469,288.4309,289.3389,10291.0
2021-07-23 11:00:00,306.02,306.5,305.86,306.27,12534.0,289.4334,289.8874,289.2821,289.6699,12534.0
2021-07-23 11:30:00,306.5,306.89,305.16,305.16,10533.0,289.8874,290.2563,288.6201,288.6201,10533.0
2021-07-23 12:00:00,305.25,306.47,305.15,306.09,16523.0,288.7052,289.8591,288.6106,289.4996,16523.0
2021-07-23 12:30:00,306.29,306.31,305.79,306.2,15579.0,289.6888,289.7077,289.2159,289.6037,15579.0
2021-07-23 13:00:00,306.28,306.85,306.28,306.55,10251.0,289.6793,290.2185,289.6793,289.9347,10251.0
2021-07-23 13:30:00,306.67,307.34,306.55,307.16,17085.0,290.0482,290.6819,289.9347,290.5117,17085.0
2021-07-23 14:00:00,307.04,307.2,306.43,306.62,12531.0,290.3982,290.5495,289.8212,290.0009,12531.0
2021-07-23 14:30:00,306.72,306.85,306.39,306.53,6799.0,290.0955,290.2185,289.7834,289.9158,6799.0
2021-07-23 15:00:00,306.43,306.52,305.38,305.97,11071.0,289.8212,289.9063,288.8281,289.3862,11071.0
2021-07-23 15:30:00,306.11,307.72,306.1,306.57,77230.0,289.5186,291.0413,289.5091,289.9536,77230.0
2021-07-26 09:30:00,306.91,309.12,305.8,308.03,43741.0,290.2752,292.3654,289.2254,291.3345,43741.0
2021-07-26 10:00:00,307.48,307.48,306.72,307.03,12164.0,290.8143,290.8143,290.0955,290.3887,12164.0
2021-07-26 10:30:00,307.22,307.43,306.07,307.03,20980.0,290.5684,290.767,289.4807,290.3887,20980.0
2021-07-26 11:00:00,306.75,308.81,306.69,308.79,15259.0,290.1239,292.0722,290.0671,292.0533,15259.0
2021-07-26 11:30:00,308.61,309.26,308.33,308.36,14799.0,291.8831,292.4978,291.6182,291.6466,14799.0
2021-07-26 12:00:00,308.48,308.67,307.89,308.67,20033.0,291.7601,291.9398,291.2021,291.9398,20033.0
2021-07-26 12:30:00,308.71,309.15,307.99,308.1,11909.0,291.9776,292.3938,291.2967,291.4007,11909.0
2021-07-26 13:00:00,308.16,308.25,307.41,307.5,11509.0,291.4575,291.5426,290.7481,290.8332,11509.0
2021-07-26 13:30:00,307.55,308.47,307.27,308.26,11375.0,290.8805,291.7506,290.6157,291.552,11375.0
2021-07-26 14:00:00,308.33,308.92,308.13,308.71,15051.0,291.6182,292.1763,291.4291,291.9776,15051.0
2021-07-26 14:30:00,308.72,308.95,308.37,308.5,8217.0,291.9871,292.2046,291.6561,291.779,8217.0
2021-07-26 15:00:00,308.6,308.94,308.47,308.89,11184.0,291.8736,292.1952,291.7506,292.1479,11184.0
2021-07-26 15:30:00,308.9,309.36,308.61,309.27,48992.0,292.1573,292.5924,291.8831,292.5073,48992.0
2021-07-27 09:30:00,307.39,309.18,305.55,308.71,29856.0,290.7292,292.4222,288.9889,291.9776,29856.0
2021-07-27 10:00:00,308.97,310.74,308.6,310.57,13940.0,292.2235,293.8976,291.8736,293.7368,13940.0
2021-07-27 10:30:00,310.57,312.08,310.27,311.51,15668.0,293.7368,295.165,293.4531,294.6259,15668.0
2021-07-27 11:00:00,311.5,311.97,309.23,309.57,12227.0,294.6164,295.0609,292.4695,292.791,12227.0
2021-07-27 11:30:00,309.32,310.04,308.64,309.47,10869.0,292.5546,293.2356,291.9114,292.6964,10869.0
2021-07-27 12:00:00,308.33,308.86,307.6,308.5,7669.0,291.6182,292.1195,290.9278,291.779,7669.0
2021-07-27 12:30:00,308.14,309.49,307.88,309.49,9091.0,291.4385,292.7154,291.1926,292.7154,9091.0
2021-07-27 13:00:00,309.51,309.97,308.37,308.37,16002.0,292.7343,293.1693,291.6561,291.6561,16002.0
2021-07-27 13:30:00,308.35,308.43,307.23,307.23,65911.0,291.6372,291.7128,290.5779,290.5779,65911.0
2021-07-27 14:00:00,307.41,308.0,307.09,307.9,21630.0,290.7481,291.3061,290.4454,291.2115,21630.0
2021-07-27 14:30:00,307.76,308.19,307.63,308.19,6687.0,291.0791,291.4858,290.9562,291.4858,6687.0
2021-07-27 15:00:00,308.21,308.36,307.45,308.02,31705.0,291.5047,291.6466,290.7859,291.325,31705.0
2021-07-27 15:30:00,307.84,309.9,307.48,309.34,47821.0,291.1548,293.1031,290.8143,292.5735,47821.0
2021-07-28 09:30:00,310.13,310.55,307.64,308.24,15033.0,293.3207,293.7179,290.9656,291.5331,15033.0
2021-07-28 10:00:00,308.1,308.1,305.41,305.62,10982.0,291.4007,291.4007,288.8565,289.0551,10982.0
2021-07-28 10:30:00,305.62,307.17,305.45,307.17,14388.0,289.0551,290.5211,288.8943,290.5211,14388.0
2021-07-28 11:00:00,307.42,308.13,307.22,307.4,13544.0,290.7576,291.4291,290.5684,290.7386,13544.0
2021-07-28 11:30:00,307.42,309.12,307.21,308.6,16963.0,290.7576,292.3654,290.5589,291.8736,16963.0
2021-07-28 12:00:00,308.87,309.04,307.16,307.28,10653.0,292.129,292.2898,290.5117,290.6251,10653.0
2021-07-28 12:30:00,307.42,307.87,306.92,307.13,9692.0,290.7576,291.1832,290.2847,290.4833,9692.0
2021-07-28 13:00:00,307.18,307.2,306.58,306.75,17615.0,290.5306,290.5495,289.9631,290.1239,17615.0
2021-07-28 13:30:00,306.88,307.45,306.73,306.91,11213.0,290.2468,290.7859,290.105,290.2752,11213.0
2021-07-28 14:00:00,306.84,307.96,306.16,307.66,14403.0,290.209,291.2683,289.5659,290.9846,14403.0
2021-07-28 14:30:00,307.71,308.74,307.06,308.36,15155.0,291.0318,292.006,290.4171,291.6466,15155.0
2021-07-28 15:00:00,308.34,308.37,306.81,307.11,33779.0,291.6277,291.6561,290.1806,290.4644,33779.0
2021-07-28 15:30:00,307.22,307.4,306.23,306.23,77268.0,290.5684,290.7386,289.6321,289.6321,77268.0
2021-07-29 09:30:00,309.0,310.93,306.75,307.89,33598.0,292.2519,294.0773,290.1239,291.2021,33598.0
2021-07-29 10:00:00,307.29,309.46,307.29,309.23,36036.0,290.6346,292.687,290.6346,292.4695,36036.0
2021-07-29 10:30:00,309.19,310.27,308.83,309.96,35577.0,292.4316,293.4531,292.0911,293.1599,35577.0
2021-07-29 11:00:00,309.98,310.55,309.5,310.0,21790.0,293.1788,293.7179,292.7248,293.1977,21790.0
2021-07-29 11:30:00,309.8,310.93,309.66,310.24,17983.0,293.0086,294.0773,292.8761,293.4247,17983.0
2021-07-29 12:00:00,310.13,310.86,309.94,310.48,18923.0,293.3207,294.0111,293.141,293.6517,18923.0
2021-07-29 12:30:00,310.58,310.77,309.65,309.91,12774.0,293.7463,293.926,292.8667,293.1126,12774.0
2021-07-29 13:00:00,309.81,310.21,309.39,310.04,11071.0,293.018,293.3963,292.6208,293.2356,11071.0
2021-07-29 13:30:00,310.04,310.09,309.64,309.69,12798.0,293.2356,293.2828,292.8572,292.9045,12798.0
2021-07-29 14:00:00,309.75,309.92,309.36,309.42,13092.0,292.9613,293.1221,292.5924,292.6492,13092.0
2021-07-29 14:30:00,309.36,309.6,309.02,309.51,11511.0,292.5924,292.8194,292.2708,292.7343,11511.0
2021-07-29 15:00:00,309.39,309.77,309.26,309.77,13381.0,292.6208,292.9802,292.4978,292.9802,13381.0
2021-07-29 15:30:00,309.53,309.95,309.33,309.34,35605.0,292.7532,293.1504,292.564,292.5735,35605.0
2021-07-30 09:30:00,308.38,311.1,308.0,310.29,13933.0,291.6655,294.2381,291.3061,293.472,13933.0
2021-07-30 10:00:00,309.89,312.0,309.86,309.97,18059.0,293.0937,295.0893,293.0653,293.1693,18059.0
2021-07-30 10:30:00,309.69,310.76,308.68,308.68,22337.0,292.9045,293.9165,291.9493,291.9493,22337.0
2021-07-30 11:00:00,308.67,310.11,308.35,309.74,14922.0,291.9398,293.3018,291.6372,292.9518,14922.0
2021-07-30 11:30:00,309.94,310.25,308.9,309.44,14314.0,293.141,293.4342,292.1573,292.6681,14314.0
2021-07-30 12:00:00,309.37,309.89,309.14,309.75,15391.0,292.6019,293.0937,292.3843,292.9613,15391.0
2021-07-30 12:30:00,309.67,310.45,309.67,310.26,10785.0,292.8856,293.6233,292.8856,293.4436,10785.0
2021-07-30 13:00:00,310.22,310.86,309.85,310.86,10705.0,293.4058,294.0111,293.0559,294.0111,10705.0
2021-07-30 13:30:00,310.76,311.54,310.71,311.31,8498.0,293.9165,294.6543,293.8692,294.4367,8498.0
2021-07-30 14:00:00,311.37,311.69,310.85,311.0,10022.0,294.4935,294.7961,294.0017,294.1435,10022.0
2021-07-30 14:30:00,310.85,311.37,310.51,311.26,10253.0,294.0017,294.4935,293.6801,294.3894,10253.0
2021-07-30 15:00:00,311.19,311.72,311.1,311.43,12865.0,294.3232,294.8245,294.2381,294.5502,12865.0
2021-07-30 15:30:00,311.43,312.16,311.28,312.04,52833.0,294.5502,295.2406,294.4083,295.1272,52833.0
2021-08-02 09:30:00,306.0,318.5,305.8,315.36,77619.0,289.4145,301.237,289.2254,298.2672,77619.0
2021-08-02 10:00:00,315.08,317.61,314.76,315.74,84995.0,298.0024,300.3953,297.6997,298.6266,84995.0
2021-08-02 10:30:00,315.5,316.46,313.11,313.11,67124.0,298.3996,299.3076,296.1392,296.1392,67124.0
2021-08-02 11:00:00,313.12,313.31,311.52,311.52,93838.0,296.1486,296.3283,294.6353,294.6353,93838.0
2021-08-02 11:30:00,311.57,311.65,309.59,310.11,38730.0,294.6826,294.7583,292.8099,293.3018,38730.0
2021-08-02 12:00:00,310.13,310.32,309.32,310.11,32125.0,293.3207,293.5004,292.5546,293.3018,32125.0
2021-08-02 12:30:00,310.2,311.01,309.68,310.17,45664.0,293.3869,294.153,292.8951,293.3585,45664.0
2021-08-02 13:00:00,310.17,310.32,309.25,310.07,62877.0,293.3585,293.5004,292.4884,293.2639,62877.0
2021-08-02 13:30:00,309.98,310.02,308.08,308.83,24962.0,293.1788,293.2166,291.3818,292.0911,24962.0
2021-08-02 14:00:00,308.9,309.49,308.48,308.91,80467.0,292.1573,292.7154,291.7601,292.1668,80467.0
2021-08-02 14:30:00,308.92,308.93,308.06,308.06,30506.0,292.1763,292.1857,291.3629,291.3629,30506.0
2021-08-02 15:00:00,308.0,308.3,306.91,307.03,88558.0,291.3061,291.5899,290.2752,290.3887,88558.0
2021-08-02 15:30:00,307.01,307.04,305.25,305.45,177689.0,290.3698,290.3982,288.7052,288.8943,177689.0
2021-08-03 09:30:00,304.16,305.8,301.33,302.92,44132.0,287.6743,289.2254,284.9976,286.5015,44132.0
2021-08-03 10:00:00,302.92,306.62,302.92,306.46,22907.0,286.5015,290.0009,286.5015,289.8496,22907.0
2021-08-03 10:30:00,306.54,307.79,305.65,305.83,25308.0,289.9253,291.1075,289.0835,289.2537,25308.0
2021-08-03 11:00:00,305.72,307.09,305.68,306.35,17987.0,289.1497,290.4454,289.1119,289.7456,17987.0
2021-08-03 11:30:00,306.46,308.84,306.46,307.77,13157.0,289.8496,292.1006,289.8496,291.0886,13157.0
2021-08-03 12:00:00,307.6,307.66,306.63,307.3,10738.0,290.9278,290.9846,290.0104,290.6441,10738.0
2021-08-03 12:30:00,307.44,308.42,307.15,308.04,23228.0,290.7765,291.7034,290.5022,291.344,23228.0
2021-08-03 13:00:00,308.06,309.07,307.99,309.07,17926.0,291.3629,292.3181,291.2967,292.3181,17926.0
2021-08-03 13:30:00,308.94,309.84,308.75,309.79,28231.0,292.1952,293.0464,292.0155,292.9991,28231.0
2021-08-03 14:00:00,309.84,310.17,309.52,310.05,24794.0,293.0464,293.3585,292.7437,293.245,24794.0
2021-08-03 14:30:00,310.04,310.27,309.24,309.35,23437.0,293.2356,293.4531,292.4789,292.583,23437.0
2021-08-03 15:00:00,309.32,310.05,309.29,309.96,22445.0,292.5546,293.245,292.5262,293.1599,22445.0
2021-08-03 15:30:00,309.95,310.32,308.97,309.6,121876.0,293.1504,293.5004,292.2235,292.8194,121876.0
2021-08-04 09:30:00,306.34,308.72,306.34,307.15,30998.0,289.7361,291.9871,289.7361,290.5022,30998.0
2021-08-04 10:00:00,307.32,310.31,307.18,309.45,21594.0,290.663,293.4909,290.5306,292.6775,21594.0
2021-08-04 10:30:00,309.28,309.28,307.09,307.93,48291.0,292.5167,292.5167,290.4454,291.2399,48291.0
2021-08-04 11:00:00,307.68,308.15,306.21,306.21,39272.0,291.0035,291.448,289.6131,289.6131,39272.0
2021-08-04 11:30:00,306.21,306.3,303.95,304.1,31158.0,289.6131,289.6983,287.4756,287.6175,31158.0
2021-08-04 12:00:00,303.74,305.0,303.74,304.21,30807.0,287.277,288.4687,287.277,287.7215,30807.0
2021-08-04 12:30:00,304.17,305.02,304.07,304.51,44195.0,287.6837,288.4876,287.5891,288.0053,44195.0
2021-08-04 13:00:00,304.43,305.43,304.2,304.64,19327.0,287.9296,288.8754,287.7121,288.1282,19327.0
2021-08-04 13:30:00,304.5,305.05,304.29,304.78,18700.0,287.9958,288.516,287.7972,288.2606,18700.0
2021-08-04 14:00:00,304.96,305.35,304.48,304.9,16854.0,288.4309,288.7998,287.9769,288.3741,16854.0
2021-08-04 14:30:00,304.9,305.08,304.16,304.43,16485.0,288.3741,288.5444,287.6743,287.9296,16485.0
2021-08-04 15:00:00,304.37,305.01,304.26,305.0,25114.0,287.8729,288.4782,287.7688,288.4687,25114.0
2021-08-04 15:30:00,304.96,305.34,303.23,303.32,118324.0,288.4309,288.7903,286.7947,286.8798,118324.0
2021-08-05 09:30:00,302.89,304.74,298.79,304.68,119574.0,286.4731,288.2228,282.5953,288.1661,119574.0
2021-08-05 10:00:00,304.84,305.46,298.77,299.76,71931.0,288.3174,288.9038,282.5764,283.5127,71931.0
2021-08-05 10:30:00,299.54,301.33,299.37,301.05,49533.0,283.3047,284.9976,283.1439,284.7328,49533.0
2021-08-05 11:00:00,301.2,305.48,300.86,304.92,68286.0,284.8747,288.9227,284.5531,288.3931,68286.0
2021-08-05 11:30:00,304.4,304.89,301.97,302.48,53701.0,287.9012,288.3647,285.603,286.0853,53701.0
2021-08-05 12:00:00,302.75,303.5,301.65,302.68,49847.0,286.3407,287.05,285.3003,286.2745,49847.0
2021-08-05 12:30:00,302.96,303.15,301.76,301.95,20098.0,286.5393,286.719,285.4043,285.584,20098.0
2021-08-05 13:00:00,301.97,302.43,301.72,301.99,17566.0,285.603,286.038,285.3665,285.6219,17566.0
2021-08-05 13:30:00,301.92,302.35,301.01,301.93,22827.0,285.5557,285.9624,284.695,285.5651,22827.0
2021-08-05 14:00:00,301.93,302.5,301.93,302.1,21869.0,285.5651,286.1042,285.5651,285.7259,21869.0
2021-08-05 14:30:00,302.17,302.33,301.66,301.84,21900.0,285.7921,285.9434,285.3098,285.48,21900.0
2021-08-05 15:00:00,301.83,302.19,301.0,301.03,33868.0,285.4705,285.811,284.6855,284.7139,33868.0
2021-08-05 15:30:00,301.15,301.5,299.64,300.23,242235.0,284.8274,285.1584,283.3992,283.9573,242235.0
2021-08-06 09:30:00,293.49,301.7,292.85,299.36,69017.0,277.5826,285.3476,276.9773,283.1344,69017.0
2021-08-06 10:00:00,299.42,301.52,299.32,299.69,60221.0,283.1912,285.1773,283.0966,283.4465,60221.0
2021-08-06 10:30:00,299.82,300.54,298.66,300.39,55474.0,283.5695,284.2505,282.4724,284.1086,55474.0
2021-08-06 11:00:00,300.58,302.06,300.39,301.34,51637.0,284.2883,285.6881,284.1086,285.0071,51637.0
2021-08-06 11:30:00,301.37,301.97,301.09,301.54,36360.0,285.0355,285.603,284.7707,285.1963,36360.0
2021-08-06 12:00:00,301.53,301.53,300.34,300.34,16789.0,285.1868,285.1868,284.0613,284.0613,16789.0
2021-08-06 12:30:00,300.2,301.17,299.85,301.07,25914.0,283.9289,284.8463,283.5979,284.7517,25914.0
2021-08-06 13:00:00,301.07,301.07,300.32,300.4,24442.0,284.7517,284.7517,284.0424,284.118,24442.0
2021-08-06 13:30:00,300.37,300.5,300.05,300.5,18934.0,284.0897,284.2126,283.787,284.2126,18934.0
2021-08-06 14:00:00,300.5,300.65,299.91,300.29,26459.0,284.2126,284.3545,283.6546,284.014,26459.0
2021-08-06 14:30:00,300.22,300.23,299.22,299.54,42256.0,283.9478,283.9573,283.002,283.3047,42256.0
2021-08-06 15:00:00,299.66,299.98,299.44,299.78,31229.0,283.4182,283.7208,283.2101,283.5317,31229.0
2021-08-06 15:30:00,299.78,299.84,296.52,298.53,443519.0,283.5317,283.5884,280.4483,282.3494,443519.0
2021-08-09 09:30:00,298.68,298.68,294.39,298.0,85101.0,282.4913,282.4913,278.4338,281.8481,85101.0
2021-08-09 10:00:00,298.2,299.73,297.03,298.05,41819.0,282.0373,283.4844,280.9307,281.8954,41819.0
2021-08-09 10:30:00,298.01,298.86,297.28,298.28,38926.0,281.8576,282.6615,281.1672,282.113,38926.0
2021-08-09 11:00:00,298.29,298.74,297.35,298.4,30782.0,282.1224,282.548,281.2334,282.2265,30782.0
2021-08-09 11:30:00,298.54,298.95,298.21,298.48,42782.0,282.3589,282.7466,282.0467,282.3021,42782.0
2021-08-09 12:00:00,298.41,298.61,298.06,298.06,40898.0,282.2359,282.4251,281.9049,281.9049,40898.0
2021-08-09 12:30:00,298.01,298.11,297.44,297.93,34805.0,281.8576,281.9522,281.3185,281.7819,34805.0
2021-08-09 13:00:00,297.93,298.28,297.53,297.57,19505.0,281.7819,282.113,281.4036,281.4414,19505.0
2021-08-09 13:30:00,297.49,298.0,297.28,297.64,27347.0,281.3658,281.8481,281.1672,281.5076,27347.0
2021-08-09 14:00:00,297.72,297.95,297.56,297.84,44946.0,281.5833,281.8008,281.432,281.6968,44946.0
2021-08-09 14:30:00,297.9,298.04,296.87,296.9,36627.0,281.7536,281.886,280.7794,280.8078,36627.0
2021-08-09 15:00:00,296.9,297.21,296.49,297.15,44111.0,280.8078,281.101,280.42,281.0442,44111.0
2021-08-09 15:30:00,297.15,298.0,296.03,297.06,223332.0,281.0442,281.8481,279.9849,280.9591,223332.0
2021-08-10 09:30:00,296.89,298.18,295.5,296.65,49871.0,280.7983,282.0184,279.4836,280.5713,49871.0
2021-08-10 10:00:00,296.97,299.38,296.49,299.02,50158.0,280.874,283.1533,280.42,282.8128,50158.0
2021-08-10 10:30:00,299.05,299.83,297.9,299.35,86437.0,282.8412,283.5789,281.7536,283.125,86437.0
2021-08-10 11:00:00,299.44,301.18,299.3,301.15,46746.0,283.2101,284.8558,283.0777,284.8274,46746.0
2021-08-10 11:30:00,301.26,301.32,299.96,300.28,38313.0,284.9314,284.9882,283.7019,284.0046,38313.0
2021-08-10 12:00:00,300.28,300.29,298.94,299.69,36911.0,284.0046,284.014,282.7372,283.4465,36911.0
2021-08-10 12:30:00,299.8,300.13,299.56,299.72,46355.0,283.5506,283.8627,283.3236,283.4749,46355.0
2021-08-10 13:00:00,299.72,299.74,298.73,299.38,67674.0,283.4749,283.4938,282.5386,283.1533,67674.0
2021-08-10 13:30:00,299.47,299.67,298.01,299.13,56931.0,283.2385,283.4276,281.8576,282.9169,56931.0
2021-08-10 14:00:00,299.19,300.31,298.99,299.88,75654.0,282.9736,284.0329,282.7845,283.6262,75654.0
2021-08-10 14:30:00,299.82,300.23,299.35,299.51,44141.0,283.5695,283.9573,283.125,283.2763,44141.0
2021-08-10 15:00:00,299.47,299.73,298.88,299.73,190970.0,283.2385,283.4844,282.6804,283.4844,190970.0
2021-08-10 15:30:00,299.77,299.98,298.63,298.64,316128.0,283.5222,283.7208,282.444,282.4534,316128.0
2021-08-11 09:30:00,300.62,301.91,297.82,300.26,160116.0,284.3261,285.5462,281.6779,283.9856,160116.0
2021-08-11 10:00:00,300.31,300.5,298.13,298.4,329484.0,284.0329,284.2126,281.9711,282.2265,329484.0
2021-08-11 10:30:00,298.52,298.52,296.87,298.06,74184.0,282.3399,282.3399,280.7794,281.9049,74184.0
2021-08-11 11:00:00,298.06,299.07,296.72,297.48,70740.0,281.9049,282.8601,280.6375,281.3563,70740.0
2021-08-11 11:30:00,297.33,297.99,294.78,295.45,227857.0,281.2144,281.8387,278.8027,279.4363,227857.0
2021-08-11 12:00:00,295.57,295.85,294.47,295.04,65687.0,279.5498,279.8147,278.5095,279.0486,65687.0
2021-08-11 12:30:00,295.04,296.63,294.9,296.3,65893.0,279.0486,280.5524,278.9162,280.2403,65893.0
2021-08-11 13:00:00,296.4,296.43,295.37,295.99,47899.0,280.3349,280.3632,279.3607,279.9471,47899.0
2021-08-11 13:30:00,295.9,297.51,295.72,296.66,66769.0,279.862,281.3847,279.6917,280.5808,66769.0
2021-08-11 14:00:00,296.69,297.43,296.28,297.0,42355.0,280.6091,281.309,280.2214,280.9023,42355.0
2021-08-11 14:30:00,296.97,297.17,296.7,296.89,97698.0,280.874,281.0631,280.6186,280.7983,97698.0
2021-08-11 15:00:00,296.82,297.12,295.87,296.4,105065.0,280.7321,281.0158,279.8336,280.3349,105065.0
2021-08-11 15:30:00,296.34,296.89,295.92,296.0,424337.0,280.2781,280.7983,279.8809,279.9565,424337.0
2021-08-12 09:30:00,295.19,297.0,294.72,296.43,38284.0,279.1904,280.9023,278.7459,280.3632,38284.0
2021-08-12 10:00:00,296.5,296.96,294.86,295.86,68714.0,280.4294,280.8645,278.8783,279.8241,68714.0
2021-08-12 10:30:00,295.88,296.18,295.29,296.0,74179.0,279.843,280.1268,279.285,279.9565,74179.0
2021-08-12 11:00:00,295.93,296.05,294.89,295.75,164125.0,279.8903,280.0038,278.9067,279.7201,164125.0
2021-08-12 11:30:00,295.75,296.03,294.84,294.91,171889.0,279.7201,279.9849,278.8594,278.9256,171889.0
2021-08-12 12:00:00,294.9,295.96,294.9,294.93,187202.0,278.9162,279.9187,278.9162,278.9445,187202.0
2021-08-12 12:30:00,294.92,295.27,294.75,294.98,151888.0,278.9351,279.2661,278.7743,278.9918,151888.0
2021-08-12 13:00:00,294.98,295.0,294.22,294.4,31174.0,278.9918,279.0107,278.273,278.4433,31174.0
2021-08-12 13:30:00,294.35,295.02,294.28,294.91,24489.0,278.396,279.0297,278.3298,278.9256,24489.0
2021-08-12 14:00:00,294.92,295.12,294.85,294.94,70787.0,278.9351,279.1242,278.8689,278.954,70787.0
2021-08-12 14:30:00,294.9,295.21,294.55,294.66,68615.0,278.9162,279.2094,278.5851,278.6892,68615.0
2021-08-12 15:00:00,294.72,295.04,294.68,294.92,38225.0,278.7459,279.0486,278.7081,278.9351,38225.0
2021-08-12 15:30:00,294.94,295.14,294.48,294.64,146889.0,278.954,279.1431,278.5189,278.6702,146889.0
2021-08-13 09:30:00,295.63,296.55,293.76,294.17,43049.0,279.6066,280.4767,277.8379,278.2257,43049.0
2021-08-13 10:00:00,294.18,294.18,293.08,293.81,25695.0,278.2352,278.2352,277.1948,277.8852,25695.0
2021-08-13 10:30:00,293.61,293.78,292.77,293.21,32399.0,277.6961,277.8569,276.9016,277.3178,32399.0
2021-08-13 11:00:00,293.32,293.62,292.55,292.74,43530.0,277.4218,277.7055,276.6935,276.8732,43530.0
2021-08-13 11:30:00,292.96,293.22,291.48,291.86,54133.0,277.0813,277.3272,275.6815,276.0409,54133.0
2021-08-13 12:00:00,291.7,291.9,290.31,290.46,45249.0,275.8896,276.0788,274.5749,274.7168,45249.0
2021-08-13 12:30:00,290.45,290.82,290.2,290.35,44975.0,274.7073,275.0573,274.4709,274.6128,44975.0
2021-08-13 13:00:00,290.28,290.59,290.2,290.45,35118.0,274.5466,274.8398,274.4709,274.7073,35118.0
2021-08-13 13:30:00,290.47,292.8,290.44,292.76,41096.0,274.7263,276.93,274.6979,276.8921,41096.0
2021-08-13 14:00:00,292.77,292.97,292.25,292.38,42532.0,276.9016,277.0908,276.4098,276.5327,42532.0
2021-08-13 14:30:00,292.34,292.34,291.85,292.07,38798.0,276.4949,276.4949,276.0315,276.2395,38798.0
2021-08-13 15:00:00,292.13,292.54,292.03,292.04,83866.0,276.2963,276.6841,276.2017,276.2112,83866.0
2021-08-13 15:30:00,292.07,293.04,291.69,293.01,241710.0,276.2395,277.157,275.8801,277.1286,241710.0
2021-08-16 09:30:00,291.72,296.16,291.26,295.82,84678.0,275.9085,280.1079,275.4734,279.7863,84678.0
2021-08-16 10:00:00,295.83,299.04,295.11,297.69,67412.0,279.7957,282.8318,279.1148,281.5549,67412.0
2021-08-16 10:30:00,297.46,298.74,297.16,298.32,110661.0,281.3374,282.548,281.0537,282.1508,110661.0
2021-08-16 11:00:00,298.47,299.66,297.76,299.5,187271.0,282.2927,283.4182,281.6211,283.2668,187271.0
2021-08-16 11:30:00,299.6,301.3,299.18,301.16,66132.0,283.3614,284.9693,282.9642,284.8369,66132.0
2021-08-16 12:00:00,301.2,301.95,300.41,300.8,38190.0,284.8747,285.584,284.1275,284.4964,38190.0
2021-08-16 12:30:00,300.91,302.2,300.65,301.09,24330.0,284.6004,285.8205,284.3545,284.7707,24330.0
2021-08-16 13:00:00,301.0,301.08,299.51,299.69,42066.0,284.6855,284.7612,283.2763,283.4465,42066.0
2021-08-16 13:30:00,299.68,300.32,299.44,299.66,48559.0,283.4371,284.0424,283.2101,283.4182,48559.0
2021-08-16 14:00:00,299.54,299.88,298.7,298.95,155774.0,283.3047,283.6262,282.5102,282.7466,155774.0
2021-08-16 14:30:00,299.03,300.17,298.57,299.44,54530.0,282.8223,283.9005,282.3872,283.2101,54530.0
2021-08-16 15:00:00,299.59,299.61,298.9,299.01,49618.0,283.352,283.3709,282.6994,282.8034,49618.0
2021-08-16 15:30:00,298.95,299.5,298.89,299.0,250002.0,282.7466,283.2668,282.6899,282.7939,250002.0
2021-08-17 09:30:00,296.89,297.94,295.59,295.85,35243.0,280.7983,281.7914,279.5688,279.8147,35243.0
2021-08-17 10:00:00,296.17,298.33,295.03,298.31,38660.0,280.1173,282.1602,279.0391,282.1413,38660.0
2021-08-17 10:30:00,298.22,298.36,296.65,297.69,77852.0,282.0562,282.1886,280.5713,281.5549,77852.0
2021-08-17 11:00:00,297.69,297.79,296.23,297.19,93247.0,281.5549,281.6495,280.1741,281.082,93247.0
2021-08-17 11:30:00,297.07,297.55,296.24,296.64,61708.0,280.9685,281.4225,280.1835,280.5618,61708.0
2021-08-17 12:00:00,296.63,296.66,295.76,295.99,38882.0,280.5524,280.5808,279.7295,279.9471,38882.0
2021-08-17 12:30:00,295.96,296.0,294.01,294.65,73390.0,279.9187,279.9565,278.0744,278.6797,73390.0
2021-08-17 13:00:00,294.73,295.36,294.72,295.18,51922.0,278.7554,279.3512,278.7459,279.181,51922.0
2021-08-17 13:30:00,295.23,295.23,293.64,294.75,38055.0,279.2283,279.2283,277.7244,278.7743,38055.0
2021-08-17 14:00:00,294.84,295.22,294.48,294.66,40703.0,278.8594,279.2188,278.5189,278.6892,40703.0
2021-08-17 14:30:00,294.53,295.73,294.21,295.73,44047.0,278.5662,279.7012,278.2636,279.7012,44047.0
2021-08-17 15:00:00,295.62,295.62,294.86,295.2,51539.0,279.5971,279.5971,278.8783,279.1999,51539.0
2021-08-17 15:30:00,295.27,296.4,294.91,296.34,176805.0,279.2661,280.3349,278.9256,280.2781,176805.0
2021-08-18 09:30:00,294.84,296.0,294.0,295.2,46543.0,278.8594,279.9565,278.0649,279.1999,46543.0
2021-08-18 10:00:00,295.15,295.65,294.7,295.34,72586.0,279.1526,279.6255,278.727,279.3323,72586.0
2021-08-18 10:30:00,295.43,295.67,294.79,295.21,45450.0,279.4174,279.6444,278.8121,279.2094,45450.0
2021-08-18 11:00:00,295.22,295.66,294.93,295.37,67066.0,279.2188,279.635,278.9445,279.3607,67066.0
2021-08-18 11:30:00,295.31,295.36,294.43,294.46,41299.0,279.3039,279.3512,278.4716,278.5,41299.0
2021-08-18 12:00:00,294.48,294.7,293.48,293.55,15403.0,278.5189,278.727,277.5731,277.6393,15403.0
2021-08-18 12:30:00,293.66,293.9,293.44,293.9,17793.0,277.7434,277.9704,277.5353,277.9704,17793.0
2021-08-18 13:00:00,293.8,294.65,293.62,294.31,18018.0,277.8758,278.6797,277.7055,278.3581,18018.0
2021-08-18 13:30:00,294.29,295.45,294.18,295.15,15878.0,278.3392,279.4363,278.2352,279.1526,15878.0
2021-08-18 14:00:00,295.17,295.97,294.34,295.31,61057.0,279.1715,279.9282,278.3865,279.3039,61057.0
2021-08-18 14:30:00,295.22,295.41,294.53,294.81,21079.0,279.2188,279.3985,278.5662,278.831,21079.0
2021-08-18 15:00:00,294.73,294.73,293.46,293.57,38835.0,278.7554,278.7554,277.5542,277.6582,38835.0
2021-08-18 15:30:00,293.5,294.11,292.7,293.24,176757.0,277.592,278.169,276.8354,277.3461,176757.0
2021-08-19 09:30:00,291.02,294.97,290.18,293.91,42637.0,275.2465,278.9824,274.452,277.9798,42637.0
2021-08-19 10:00:00,293.69,293.88,291.56,291.87,34311.0,277.7717,277.9514,275.7572,276.0504,34311.0
2021-08-19 10:30:00,291.75,291.75,288.15,289.77,55680.0,275.9369,275.9369,272.532,274.0642,55680.0
2021-08-19 11:00:00,289.72,290.0,287.57,287.68,21477.0,274.0169,274.2817,271.9834,272.0875,21477.0
2021-08-19 11:30:00,287.9,290.06,287.66,289.86,16004.0,272.2956,274.3385,272.0686,274.1493,16004.0
2021-08-19 12:00:00,289.87,289.95,288.99,289.5,21176.0,274.1588,274.2344,273.3265,273.8088,21176.0
2021-08-19 12:30:00,289.57,289.75,289.01,289.24,13881.0,273.875,274.0453,273.3454,273.5629,13881.0
2021-08-19 13:00:00,289.37,289.37,288.28,288.29,19175.0,273.6859,273.6859,272.655,272.6644,19175.0
2021-08-19 13:30:00,288.25,288.43,287.26,287.26,34548.0,272.6266,272.7968,271.6902,271.6902,34548.0
2021-08-19 14:00:00,287.3,287.81,286.34,286.34,29020.0,271.7281,272.2104,270.8201,270.8201,29020.0
2021-08-19 14:30:00,286.29,287.3,285.77,287.1,23857.0,270.7728,271.7281,270.281,271.5389,23857.0
2021-08-19 15:00:00,287.12,288.37,287.11,288.25,30238.0,271.5578,272.7401,271.5484,272.6266,30238.0
2021-08-19 15:30:00,288.32,288.32,286.63,287.42,112267.0,272.6928,272.6928,271.0944,271.8416,112267.0
2021-08-20 09:30:00,286.77,288.0,286.13,286.38,28773.0,271.2268,272.3901,270.6215,270.8579,28773.0
2021-08-20 10:00:00,285.98,287.34,285.5,286.79,32365.0,270.4796,271.7659,270.0256,271.2457,32365.0
2021-08-20 10:30:00,286.88,287.75,286.58,287.34,23342.0,271.3308,272.1537,271.0471,271.7659,23342.0
2021-08-20 11:00:00,287.34,288.61,287.34,288.07,15455.0,271.7659,272.9671,271.7659,272.4563,15455.0
2021-08-20 11:30:00,288.21,289.03,288.21,288.78,16411.0,272.5888,273.3643,272.5888,273.1279,16411.0
2021-08-20 12:00:00,288.83,289.23,288.0,288.79,21704.0,273.1752,273.5535,272.3901,273.1373,21704.0
2021-08-20 12:30:00,288.95,289.56,288.7,289.12,9320.0,273.2887,273.8656,273.0522,273.4494,9320.0
2021-08-20 13:00:00,289.17,289.75,288.86,288.86,10066.0,273.4967,274.0453,273.2035,273.2035,10066.0
2021-08-20 13:30:00,288.89,289.18,288.65,288.77,14627.0,273.2319,273.5062,273.0049,273.1184,14627.0
2021-08-20 14:00:00,288.96,289.4,288.48,288.58,14606.0,273.2981,273.7143,272.8441,272.9387,14606.0
2021-08-20 14:30:00,288.77,288.82,287.01,287.58,44766.0,273.1184,273.1657,271.4538,271.9929,44766.0
2021-08-20 15:00:00,287.5,287.86,287.15,287.8,29042.0,271.9172,272.2577,271.5862,272.201,29042.0
2021-08-20 15:30:00,287.66,288.05,287.0,287.86,104123.0,272.0686,272.4374,271.4443,272.2577,104123.0
2021-08-23 09:30:00,289.88,292.83,288.74,292.44,42160.0,274.1682,276.9584,273.09,276.5895,42160.0
2021-08-23 10:00:00,292.43,294.15,292.15,293.32,47454.0,276.58,278.2068,276.3152,277.4218,47454.0
2021-08-23 10:30:00,293.02,294.31,292.92,294.01,35538.0,277.1381,278.3581,277.0435,278.0744,35538.0
2021-08-23 11:00:00,294.02,295.14,293.88,294.61,28854.0,278.0839,279.1431,277.9514,278.6419,28854.0
2021-08-23 11:30:00,294.61,295.59,294.45,295.59,40974.0,278.6419,279.5688,278.4905,279.5688,40974.0
2021-08-23 12:00:00,295.69,295.97,295.28,295.37,33661.0,279.6633,279.9282,279.2756,279.3607,33661.0
2021-08-23 12:30:00,295.42,295.62,295.07,295.25,18348.0,279.408,279.5971,279.0769,279.2472,18348.0
2021-08-23 13:00:00,295.3,295.46,294.85,295.01,15157.0,279.2945,279.4458,278.8689,279.0202,15157.0
2021-08-23 13:30:00,295.06,295.18,294.38,295.1,26128.0,279.0675,279.181,278.4243,279.1053,26128.0
2021-08-23 14:00:00,295.09,295.64,295.07,295.35,23399.0,279.0959,279.616,279.0769,279.3418,23399.0
2021-08-23 14:30:00,295.46,295.59,295.24,295.32,19366.0,279.4458,279.5688,279.2377,279.3134,19366.0
2021-08-23 15:00:00,295.32,295.32,294.77,294.99,20460.0,279.3134,279.3134,278.7932,279.0013,20460.0
2021-08-23 15:30:00,295.0,295.07,294.1,294.67,143908.0,279.0107,279.0769,278.1595,278.6986,143908.0
2021-08-24 09:30:00,295.12,301.22,295.08,301.22,73696.0,279.1242,284.8936,279.0864,284.8936,73696.0
2021-08-24 10:00:00,301.23,301.26,299.08,299.63,69430.0,284.9031,284.9314,282.8696,283.3898,69430.0
2021-08-24 10:30:00,299.67,300.4,298.76,299.02,98450.0,283.4276,284.118,282.5669,282.8128,98450.0
2021-08-24 11:00:00,299.09,299.48,298.58,299.26,73030.0,282.8791,283.2479,282.3967,283.0398,73030.0
2021-08-24 11:30:00,299.26,299.63,299.06,299.34,29614.0,283.0398,283.3898,282.8507,283.1155,29614.0
2021-08-24 12:00:00,299.25,299.25,298.62,299.06,31489.0,283.0304,283.0304,282.4345,282.8507,31489.0
2021-08-24 12:30:00,299.06,300.34,299.06,300.14,24255.0,282.8507,284.0613,282.8507,283.8721,24255.0
2021-08-24 13:00:00,300.03,300.84,299.79,300.58,29433.0,283.7681,284.5342,283.5411,284.2883,29433.0
2021-08-24 13:30:00,300.68,300.79,299.65,299.89,40485.0,284.3829,284.4869,283.4087,283.6357,40485.0
2021-08-24 14:00:00,299.94,300.09,299.18,299.38,36548.0,283.683,283.8249,282.9642,283.1533,36548.0
2021-08-24 14:30:00,299.42,299.53,299.11,299.14,30588.0,283.1912,283.2952,282.898,282.9263,30588.0
2021-08-24 15:00:00,299.23,299.25,298.6,298.82,41763.0,283.0115,283.0304,282.4156,282.6237,41763.0
2021-08-24 15:30:00,298.82,299.05,298.02,299.04,94772.0,282.6237,282.8412,281.867,282.8318,94772.0
2021-08-25 09:30:00,299.67,301.25,298.0,301.12,46637.0,283.4276,284.922,281.8481,284.799,46637.0
2021-08-25 10:00:00,301.41,304.45,301.04,304.34,67087.0,285.0733,287.9485,284.7234,287.8445,67087.0
2021-08-25 10:30:00,304.0,305.19,303.51,303.62,43911.0,287.5229,288.6484,287.0595,287.1635,43911.0
2021-08-25 11:00:00,303.72,304.35,302.77,304.24,33263.0,287.2581,287.854,286.3596,287.7499,33263.0
2021-08-25 11:30:00,304.24,304.24,303.41,303.97,18747.0,287.7499,287.7499,286.9649,287.4946,18747.0
2021-08-25 12:00:00,304.04,304.26,303.64,303.89,18328.0,287.5608,287.7688,287.1824,287.4189,18328.0
2021-08-25 12:30:00,303.89,303.9,302.98,303.11,18178.0,287.4189,287.4283,286.5582,286.6812,18178.0
2021-08-25 13:00:00,303.11,303.92,303.09,303.92,19407.0,286.6812,287.4473,286.6622,287.4473,19407.0
2021-08-25 13:30:00,304.05,304.4,303.81,303.95,21399.0,287.5702,287.9012,287.3432,287.4756,21399.0
2021-08-25 14:00:00,303.95,303.95,303.28,303.54,22693.0,287.4756,287.4756,286.842,287.0879,22693.0
2021-08-25 14:30:00,303.54,303.57,302.74,302.99,20012.0,287.0879,287.1162,286.3312,286.5677,20012.0
2021-08-25 15:00:00,302.95,303.0,302.34,302.46,23645.0,286.5298,286.5771,285.9529,286.0664,23645.0
2021-08-25 15:30:00,302.49,303.63,302.49,303.52,143671.0,286.0948,287.173,286.0948,287.0689,143671.0
2021-08-26 09:30:00,303.25,305.08,301.52,305.0,50972.0,287.7853,289.522,286.1435,289.4461,50972.0
2021-08-26 10:00:00,305.09,305.9,304.35,304.94,33658.0,289.5315,290.3002,288.8292,289.3891,33658.0
2021-08-26 10:30:00,305.28,305.28,301.81,301.92,30671.0,289.7118,289.7118,286.4187,286.5231,30671.0
2021-08-26 11:00:00,301.93,304.48,301.76,304.22,28202.0,286.5326,288.9526,286.3713,288.7058,28202.0
2021-08-26 11:30:00,304.06,304.65,304.01,304.16,16325.0,288.554,289.1139,288.5066,288.6489,16325.0
2021-08-26 12:00:00,304.29,304.82,304.16,304.64,18229.0,288.7723,289.2753,288.6489,289.1044,18229.0
2021-08-26 12:30:00,304.7,304.75,304.45,304.68,16699.0,289.1614,289.2088,288.9241,289.1424,16699.0
2021-08-26 13:00:00,304.69,305.02,304.14,304.52,17614.0,289.1519,289.4651,288.6299,288.9905,17614.0
2021-08-26 13:30:00,304.47,305.07,304.23,304.89,33669.0,288.9431,289.5125,288.7153,289.3417,33669.0
2021-08-26 14:00:00,304.89,304.89,303.94,304.0,20135.0,289.3417,289.3417,288.4401,288.4971,20135.0
2021-08-26 14:30:00,304.02,304.06,303.36,303.53,19707.0,288.516,288.554,287.8897,288.051,19707.0
2021-08-26 15:00:00,303.53,304.01,303.27,304.0,36094.0,288.051,288.5066,287.8043,288.4971,36094.0
2021-08-26 15:30:00,304.0,304.5,303.31,304.08,132357.0,288.4971,288.9716,287.8423,288.573,132357.0
2021-08-27 09:30:00,305.76,308.27,304.65,307.35,41904.0,290.1673,292.5493,289.1139,291.6762,41904.0
2021-08-27 10:00:00,307.16,308.36,306.53,307.88,40730.0,291.4959,292.6347,290.898,292.1792,40730.0
2021-08-27 10:30:00,308.0,308.28,306.87,307.07,21942.0,292.2931,292.5588,291.2207,291.4105,21942.0
2021-08-27 11:00:00,307.07,307.37,306.34,306.36,17092.0,291.4105,291.6952,290.7177,290.7367,17092.0
2021-08-27 11:30:00,306.43,306.96,305.87,306.08,37340.0,290.8031,291.3061,290.2717,290.471,37340.0
2021-08-27 12:00:00,306.2,306.28,304.86,305.47,40528.0,290.5849,290.6608,289.3132,289.8921,40528.0
2021-08-27 12:30:00,305.68,305.7,305.11,305.12,17796.0,290.0914,290.1104,289.5505,289.56,17796.0
2021-08-27 13:00:00,305.12,305.53,305.02,305.12,18167.0,289.56,289.949,289.4651,289.56,18167.0
2021-08-27 13:30:00,305.2,305.34,304.29,304.96,33287.0,289.6359,289.7687,288.7723,289.4081,33287.0
2021-08-27 14:00:00,305.03,305.13,304.39,304.92,28487.0,289.4745,289.5694,288.8672,289.3702,28487.0
2021-08-27 14:30:00,304.93,305.31,304.85,305.02,22446.0,289.3796,289.7403,289.3037,289.4651,22446.0
2021-08-27 15:00:00,305.02,305.26,304.85,305.16,25941.0,289.4651,289.6928,289.3037,289.5979,25941.0
2021-08-27 15:30:00,305.16,305.72,304.23,304.53,124666.0,289.5979,290.1294,288.7153,289.0,124666.0
2021-08-30 09:30:00,304.79,304.79,301.97,303.36,18119.0,289.2468,289.2468,286.5706,287.8897,18119.0
2021-08-30 10:00:00,303.22,303.22,301.92,303.07,8431.0,287.7568,287.7568,286.5231,287.6145,8431.0
2021-08-30 10:30:00,303.1,303.18,302.41,302.41,19437.0,287.643,287.7189,286.9882,286.9882,19437.0
2021-08-30 11:00:00,302.61,303.14,302.51,302.82,18447.0,287.178,287.6809,287.0831,287.3772,18447.0
2021-08-30 11:30:00,302.86,303.54,302.58,303.47,12888.0,287.4152,288.0605,287.1495,287.9941,12888.0
2021-08-30 12:00:00,303.54,304.03,302.79,302.87,13324.0,288.0605,288.5255,287.3488,287.4247,13324.0
2021-08-30 12:30:00,302.99,303.1,302.51,302.59,9883.0,287.5386,287.643,287.0831,287.159,9883.0
2021-08-30 13:00:00,302.78,302.89,302.15,302.37,11572.0,287.3393,287.4437,286.7414,286.9502,11572.0
2021-08-30 13:30:00,302.34,302.57,302.12,302.3,11139.0,286.9217,287.14,286.7129,286.8838,11139.0
2021-08-30 14:00:00,302.24,302.42,301.79,302.15,18676.0,286.8268,286.9976,286.3998,286.7414,18676.0
2021-08-30 14:30:00,302.16,302.88,301.69,302.68,13248.0,286.7509,287.4342,286.3049,287.2444,13248.0
2021-08-30 15:00:00,302.65,302.87,302.11,302.17,26992.0,287.2159,287.4247,286.7035,286.7604,26992.0
2021-08-30 15:30:00,302.18,302.2,300.98,301.55,86025.0,286.7699,286.7889,285.6311,286.172,86025.0
2021-08-31 09:30:00,302.18,302.18,298.96,299.43,29417.0,286.7699,286.7699,283.7141,284.1601,29417.0
2021-08-31 10:00:00,299.65,299.65,297.36,298.1,44886.0,284.3689,284.3689,282.1957,282.8979,44886.0
2021-08-31 10:30:00,298.05,300.74,298.05,300.2,43296.0,282.8505,285.4033,282.8505,284.8909,43296.0
2021-08-31 11:00:00,300.3,300.33,299.31,300.12,29088.0,284.9858,285.0142,284.0462,284.8149,29088.0
2021-08-31 11:30:00,300.15,301.32,300.14,301.19,18472.0,284.8434,285.9537,284.8339,285.8304,18472.0
2021-08-31 12:00:00,301.21,301.49,300.97,301.11,20956.0,285.8493,286.1151,285.6216,285.7544,20956.0
2021-08-31 12:30:00,301.11,301.11,300.22,300.33,11686.0,285.7544,285.7544,284.9098,285.0142,11686.0
2021-08-31 13:00:00,300.29,300.49,299.42,299.6,13738.0,284.9763,285.1661,284.1506,284.3215,13738.0
2021-08-31 13:30:00,299.45,299.45,298.91,299.16,11302.0,284.1791,284.1791,283.6666,283.9039,11302.0
2021-08-31 14:00:00,299.15,299.23,298.03,298.04,15329.0,283.8944,283.9703,282.8315,282.841,15329.0
2021-08-31 14:30:00,298.11,298.17,297.35,297.66,13715.0,282.9074,282.9644,282.1862,282.4804,13715.0
2021-08-31 15:00:00,297.6,297.86,296.81,297.09,23488.0,282.4234,282.6702,281.6737,281.9395,23488.0
2021-08-31 15:30:00,297.1,297.46,296.29,296.57,204792.0,281.9489,282.2906,281.1803,281.446,204792.0
2021-09-01 09:30:00,296.71,297.15,291.26,291.36,55327.0,281.5788,281.9964,276.4068,276.5017,55327.0
2021-09-01 10:00:00,291.58,293.81,291.39,293.66,39072.0,276.7104,278.8267,276.5301,278.6844,39072.0
2021-09-01 10:30:00,293.69,295.27,292.18,294.6,57080.0,278.7128,280.2123,277.2798,279.5764,57080.0
2021-09-01 11:00:00,294.79,294.97,292.61,292.64,11291.0,279.7567,279.9276,277.6879,277.7164,11291.0
2021-09-01 11:30:00,292.61,293.28,292.54,293.28,20724.0,277.6879,278.3237,277.6215,278.3237,20724.0
2021-09-01 12:00:00,293.33,294.45,293.0,294.15,21724.0,278.3712,279.4341,278.058,279.1494,21724.0
2021-09-01 12:30:00,294.18,294.82,294.03,294.69,12261.0,279.1779,279.7852,279.0355,279.6618,12261.0
2021-09-01 13:00:00,294.55,294.6,294.15,294.19,11483.0,279.529,279.5764,279.1494,279.1873,11483.0
2021-09-01 13:30:00,294.25,294.53,293.41,293.73,12422.0,279.2443,279.51,278.4471,278.7508,12422.0
2021-09-01 14:00:00,293.75,294.05,293.65,293.87,19150.0,278.7698,279.0545,278.6749,278.8837,19150.0
2021-09-01 14:30:00,293.84,294.14,293.5,293.81,22749.0,278.8552,279.1399,278.5325,278.8267,22749.0
2021-09-01 15:00:00,293.81,293.81,293.42,293.62,29077.0,278.8267,278.8267,278.4566,278.6464,29077.0
2021-09-01 15:30:00,293.63,294.17,293.45,294.04,82183.0,278.6559,279.1684,278.4851,279.045,82183.0
2021-09-02 09:30:00,295.33,296.71,294.5,295.25,19100.0,280.2692,281.5788,279.4815,280.1933,19100.0
2021-09-02 10:00:00,295.35,296.26,294.81,296.26,18295.0,280.2882,281.1518,279.7757,281.1518,18295.0
2021-09-02 10:30:00,296.37,297.15,295.61,296.55,41511.0,281.2562,281.9964,280.5349,281.427,41511.0
2021-09-02 11:00:00,296.64,297.24,295.96,296.04,51848.0,281.5124,282.0818,280.8671,280.943,51848.0
2021-09-02 11:30:00,295.95,296.27,295.42,296.25,31293.0,280.8576,281.1613,280.3546,281.1423,31293.0
2021-09-02 12:00:00,296.26,296.56,295.26,295.43,17986.0,281.1518,281.4365,280.2028,280.3641,17986.0
2021-09-02 12:30:00,295.42,295.61,295.14,295.47,13220.0,280.3546,280.5349,280.0889,280.4021,13220.0
2021-09-02 13:00:00,295.42,295.43,294.32,294.33,24610.0,280.3546,280.3641,279.3107,279.3202,24610.0
2021-09-02 13:30:00,294.31,294.87,294.21,294.51,35545.0,279.3012,279.8327,279.2063,279.491,35545.0
2021-09-02 14:00:00,294.51,294.58,293.96,294.06,19187.0,279.491,279.5575,278.9691,279.064,19187.0
2021-09-02 14:30:00,294.0,294.23,293.79,293.91,30282.0,279.007,279.2253,278.8077,278.9216,30282.0
2021-09-02 15:00:00,294.0,294.17,293.87,294.0,17763.0,279.007,279.1684,278.8837,279.007,17763.0
2021-09-02 15:30:00,294.0,294.89,293.68,294.89,163903.0,279.007,279.8516,278.7034,279.8516,163903.0
2021-09-03 09:30:00,293.76,294.53,292.48,292.5,33401.0,278.7793,279.51,277.5645,277.5835,33401.0
2021-09-03 10:00:00,292.3,292.7,291.04,292.11,21835.0,277.3937,277.7733,276.198,277.2134,21835.0
2021-09-03 10:30:00,291.98,291.98,290.03,290.61,17271.0,277.09,277.09,275.2395,275.7899,17271.0
2021-09-03 11:00:00,290.61,290.99,289.73,289.94,23885.0,275.7899,276.1505,274.9548,275.1541,23885.0
2021-09-03 11:30:00,289.89,290.15,289.46,289.59,25484.0,275.1066,275.3534,274.6986,274.8219,25484.0
2021-09-03 12:00:00,289.49,290.72,289.25,290.72,21333.0,274.727,275.8943,274.4993,275.8943,21333.0
2021-09-03 12:30:00,290.63,291.14,289.97,291.11,73047.0,275.8089,276.2929,275.1825,276.2644,73047.0
2021-09-03 13:00:00,291.1,292.21,290.95,292.15,21448.0,276.2549,277.3083,276.1126,277.2514,21448.0
2021-09-03 13:30:00,292.22,292.26,291.88,291.92,31008.0,277.3178,277.3558,276.9951,277.0331,31008.0
2021-09-03 14:00:00,291.83,292.12,291.75,292.09,19839.0,276.9477,277.2229,276.8718,277.1944,19839.0
2021-09-03 14:30:00,292.0,292.04,291.2,291.49,15843.0,277.109,277.147,276.3498,276.625,15843.0
2021-09-03 15:00:00,291.49,291.84,290.41,290.44,23878.0,276.625,276.9572,275.6001,275.6286,23878.0
2021-09-03 15:30:00,290.36,290.47,289.62,290.0,145867.0,275.5527,275.6571,274.8504,275.211,145867.0
2021-09-07 09:30:00,289.37,293.76,289.36,291.44,114648.0,274.6131,278.7793,274.6037,276.5776,114648.0
2021-09-07 10:00:00,291.27,292.82,290.06,291.09,57537.0,276.4163,277.8872,275.268,276.2454,57537.0
2021-09-07 10:30:00,291.0,291.0,288.72,289.38,82809.0,276.16,276.16,273.9963,274.6226,82809.0
2021-09-07 11:00:00,289.18,289.19,288.16,288.74,15446.0,274.4328,274.4423,273.4649,274.0153,15446.0
2021-09-07 11:30:00,289.21,289.34,288.4,288.81,29913.0,274.4613,274.5847,273.6926,274.0817,29913.0
2021-09-07 12:00:00,288.7,289.73,288.17,288.57,35710.0,273.9773,274.9548,273.4743,273.8539,35710.0
2021-09-07 12:30:00,288.74,290.51,288.71,290.51,29929.0,274.0153,275.695,273.9868,275.695,29929.0
2021-09-07 13:00:00,290.52,290.62,289.79,290.03,24044.0,275.7045,275.7994,275.0117,275.2395,24044.0
2021-09-07 13:30:00,290.07,290.35,289.67,289.94,126807.0,275.2774,275.5432,274.8978,275.1541,126807.0
2021-09-07 14:00:00,289.88,290.12,289.39,289.88,40219.0,275.0971,275.3249,274.6321,275.0971,40219.0
2021-09-07 14:30:00,289.97,290.7,289.86,290.01,39701.0,275.1825,275.8753,275.0782,275.2205,39701.0
2021-09-07 15:00:00,290.0,291.45,289.99,291.44,61877.0,275.211,276.5871,275.2015,276.5776,61877.0
2021-09-07 15:30:00,291.38,291.61,289.88,289.95,187225.0,276.5206,276.7389,275.0971,275.1636,187225.0
2021-09-08 09:30:00,289.16,289.42,286.67,287.8,40259.0,274.4139,274.6606,272.0508,273.1232,40259.0
2021-09-08 10:00:00,287.82,288.23,284.42,285.19,65072.0,273.1422,273.5313,269.9156,270.6463,65072.0
2021-09-08 10:30:00,285.34,285.52,283.14,283.9,38778.0,270.7887,270.9595,268.7009,269.4221,38778.0
2021-09-08 11:00:00,284.0,285.23,283.25,285.07,46612.0,269.517,270.6843,268.8052,270.5324,46612.0
2021-09-08 11:30:00,284.94,286.34,284.93,286.17,75267.0,270.4091,271.7377,270.3996,271.5763,75267.0
2021-09-08 12:00:00,286.0,288.91,285.98,288.74,42074.0,271.415,274.1766,271.396,274.0153,42074.0
2021-09-08 12:30:00,288.67,289.38,288.38,288.39,43495.0,273.9488,274.6226,273.6736,273.6831,43495.0
2021-09-08 13:00:00,288.39,288.4,286.7,286.92,51140.0,273.6831,273.6926,272.0793,272.2881,51140.0
2021-09-08 13:30:00,286.91,287.09,286.85,287.07,18911.0,272.2786,272.4494,272.2217,272.4304,18911.0
2021-09-08 14:00:00,287.17,287.6,286.07,287.01,84045.0,272.5253,272.9334,271.4814,272.3735,84045.0
2021-09-08 14:30:00,286.92,288.11,286.92,287.5,52614.0,272.2881,273.4174,272.2881,272.8385,52614.0
2021-09-08 15:00:00,287.51,287.95,287.29,287.82,77561.0,272.848,273.2656,272.6392,273.1422,77561.0
2021-09-08 15:30:00,287.78,287.92,287.45,287.81,91603.0,273.1042,273.2371,272.7911,273.1327,91603.0
2021-09-09 09:30:00,287.76,287.76,285.9,286.29,28387.0,273.0853,273.0853,271.3201,271.6902,28387.0
2021-09-09 10:00:00,286.18,288.32,285.79,287.43,22890.0,271.5858,273.6167,271.2157,272.7721,22890.0
2021-09-09 10:30:00,287.49,287.86,286.74,286.79,18903.0,272.829,273.1802,272.1173,272.1647,18903.0
2021-09-09 11:00:00,286.76,288.0,286.55,287.12,52216.0,272.1362,273.313,271.937,272.4779,52216.0
2021-09-09 11:30:00,287.04,287.67,286.79,287.26,9972.0,272.402,272.9998,272.1647,272.6107,9972.0
2021-09-09 12:00:00,287.24,287.24,286.0,286.44,22631.0,272.5918,272.5918,271.415,271.8326,22631.0
2021-09-09 12:30:00,286.42,286.83,285.72,286.24,20027.0,271.8136,272.2027,271.1493,271.6428,20027.0
2021-09-09 13:00:00,286.27,286.34,285.01,285.03,17603.0,271.6712,271.7377,270.4755,270.4945,17603.0
2021-09-09 13:30:00,285.09,285.27,284.38,284.98,26270.0,270.5514,270.7222,269.8776,270.447,26270.0
2021-09-09 14:00:00,285.0,285.91,284.76,285.65,28484.0,270.466,271.3296,270.2382,271.0829,28484.0
2021-09-09 14:30:00,285.75,286.67,285.69,286.43,17530.0,271.1778,272.0508,271.1208,271.8231,17530.0
2021-09-09 15:00:00,286.5,288.25,286.48,288.02,41005.0,271.8895,273.5503,271.8705,273.332,41005.0
2021-09-09 15:30:00,287.91,289.44,287.81,287.93,146637.0,273.2276,274.6796,273.1327,273.2466,146637.0
2021-09-10 09:30:00,289.65,291.05,287.97,288.09,40074.0,274.8789,276.2075,273.2845,273.3984,40074.0
2021-09-10 10:00:00,287.88,288.27,286.89,287.84,35177.0,273.1991,273.5692,272.2596,273.1612,35177.0
2021-09-10 10:30:00,287.63,287.83,285.69,286.21,28291.0,272.9619,273.1517,271.1208,271.6143,28291.0
2021-09-10 11:00:00,286.06,287.01,285.52,286.8,10544.0,271.4719,272.3735,270.9595,272.1742,10544.0
2021-09-10 11:30:00,286.61,287.22,286.13,286.7,34327.0,271.9939,272.5728,271.5384,272.0793,34327.0
2021-09-10 12:00:00,286.71,287.12,286.38,287.1,19215.0,272.0888,272.4779,271.7756,272.4589,19215.0
2021-09-10 12:30:00,287.13,287.46,286.97,287.11,15406.0,272.4874,272.8005,272.3355,272.4684,15406.0
2021-09-10 13:00:00,287.15,287.82,287.12,287.19,10103.0,272.5064,273.1422,272.4779,272.5443,10103.0
2021-09-10 13:30:00,287.37,287.52,286.79,287.06,11402.0,272.7151,272.8575,272.1647,272.4209,11402.0
2021-09-10 14:00:00,287.08,287.21,286.49,286.58,22673.0,272.4399,272.5633,271.88,271.9654,22673.0
2021-09-10 14:30:00,286.61,286.68,285.99,286.37,14075.0,271.9939,272.0603,271.4055,271.7661,14075.0
2021-09-10 15:00:00,286.34,286.34,285.23,285.25,21032.0,271.7377,271.7377,270.6843,270.7033,21032.0
2021-09-10 15:30:00,285.22,285.22,283.4,284.05,170683.0,270.6748,270.6748,268.9476,269.5644,170683.0
2021-09-13 09:30:00,287.58,288.53,284.16,288.13,42909.0,272.9144,273.816,269.6688,273.4364,42909.0
2021-09-13 10:00:00,288.04,288.72,285.75,287.8,45002.0,273.351,273.9963,271.1778,273.1232,45002.0
2021-09-13 10:30:00,287.79,290.7,287.43,290.66,54893.0,273.1137,275.8753,272.7721,275.8374,54893.0
2021-09-13 11:00:00,290.66,290.72,289.08,290.31,75725.0,275.8374,275.8943,274.3379,275.5052,75725.0
2021-09-13 11:30:00,290.31,291.27,289.55,290.18,59219.0,275.5052,276.4163,274.784,275.3818,59219.0
2021-09-13 12:00:00,290.17,290.37,288.82,289.45,78194.0,275.3723,275.5621,274.0912,274.6891,78194.0
2021-09-13 12:30:00,289.48,289.66,287.93,288.4,26248.0,274.7175,274.8884,273.2466,273.6926,26248.0
2021-09-13 13:00:00,288.43,288.89,287.61,287.7,27619.0,273.7211,274.1576,272.9429,273.0283,27619.0
2021-09-13 13:30:00,287.79,288.09,287.16,287.42,30736.0,273.1137,273.3984,272.5158,272.7626,30736.0
2021-09-13 14:00:00,287.53,288.03,287.18,287.99,30876.0,272.867,273.3415,272.5348,273.3035,30876.0
2021-09-13 14:30:00,287.95,288.48,287.44,288.24,29893.0,273.2656,273.7685,272.7816,273.5408,29893.0
2021-09-13 15:00:00,288.38,288.56,287.54,288.56,17586.0,273.6736,273.8445,272.8765,273.8445,17586.0
2021-09-13 15:30:00,288.45,289.63,288.33,289.62,76179.0,273.7401,274.8599,273.6262,274.8504,76179.0
2021-09-14 09:30:00,291.62,291.7,288.96,288.99,15794.0,276.7484,276.8243,274.2241,274.2525,15794.0
2021-09-14 10:00:00,288.69,288.99,287.62,288.92,24259.0,273.9678,274.2525,272.9524,274.1861,24259.0
2021-09-14 10:30:00,288.64,288.64,285.98,286.32,15800.0,273.9204,273.9204,271.396,271.7187,15800.0
2021-09-14 11:00:00,286.25,287.37,285.82,287.06,31747.0,271.6523,272.7151,271.2442,272.4209,31747.0
2021-09-14 11:30:00,287.05,287.73,286.69,287.18,19757.0,272.4115,273.0568,272.0698,272.5348,19757.0
2021-09-14 12:00:00,287.3,288.22,287.3,288.09,12458.0,272.6487,273.5218,272.6487,273.3984,12458.0
2021-09-14 12:30:00,288.25,288.27,287.23,287.38,10315.0,273.5503,273.5692,272.5823,272.7246,10315.0
2021-09-14 13:00:00,287.28,287.85,286.82,287.8,20035.0,272.6297,273.1707,272.1932,273.1232,20035.0
2021-09-14 13:30:00,287.86,287.86,287.15,287.55,18349.0,273.1802,273.1802,272.5064,272.886,18349.0
2021-09-14 14:00:00,287.45,287.52,286.0,286.17,21034.0,272.7911,272.8575,271.415,271.5763,21034.0
2021-09-14 14:30:00,286.07,286.07,284.92,285.2,22749.0,271.4814,271.4814,270.3901,270.6558,22749.0
2021-09-14 15:00:00,285.25,285.98,285.18,285.45,19858.0,270.7033,271.396,270.6368,270.8931,19858.0
2021-09-14 15:30:00,285.33,285.9,284.83,285.79,104406.0,270.7792,271.3201,270.3047,271.2157,104406.0
2021-09-15 09:30:00,286.09,288.1,285.2,288.09,15478.0,271.5004,273.4079,270.6558,273.3984,15478.0
2021-09-15 10:00:00,288.38,288.89,286.42,287.28,20013.0,273.6736,274.1576,271.8136,272.6297,20013.0
2021-09-15 10:30:00,287.38,288.08,286.03,286.81,22882.0,272.7246,273.3889,271.4435,272.1837,22882.0
2021-09-15 11:00:00,286.75,288.67,286.68,288.28,12314.0,272.1268,273.9488,272.0603,273.5787,12314.0
2021-09-15 11:30:00,288.13,288.89,287.66,288.89,16840.0,273.4364,274.1576,272.9904,274.1576,16840.0
2021-09-15 12:00:00,288.85,289.3,288.23,289.0,21059.0,274.1197,274.5467,273.5313,274.262,21059.0
2021-09-15 12:30:00,288.92,289.4,288.62,288.98,12561.0,274.1861,274.6416,273.9014,274.243,12561.0
2021-09-15 13:00:00,289.13,290.29,289.1,290.29,16799.0,274.3854,275.4862,274.3569,275.4862,16799.0
2021-09-15 13:30:00,290.31,290.48,289.94,289.95,14398.0,275.5052,275.6665,275.1541,275.1636,14398.0
2021-09-15 14:00:00,289.85,290.09,289.07,289.44,23749.0,275.0687,275.2964,274.3284,274.6796,23749.0
2021-09-15 14:30:00,289.43,289.49,288.5,288.57,14222.0,274.6701,274.727,273.7875,273.8539,14222.0
2021-09-15 15:00:00,288.54,289.61,288.43,289.55,16473.0,273.8255,274.8409,273.7211,274.784,16473.0
2021-09-15 15:30:00,289.57,290.57,289.47,290.2,119587.0,274.8029,275.752,274.708,275.4008,119587.0
2021-09-16 09:30:00,289.24,289.91,286.94,289.12,47572.0,274.4898,275.1256,272.3071,274.3759,47572.0
2021-09-16 10:00:00,288.87,289.66,288.47,288.88,34464.0,274.1386,274.8884,273.759,274.1481,34464.0
2021-09-16 10:30:00,288.88,289.28,287.53,288.31,25089.0,274.1481,274.5277,272.867,273.6072,25089.0
2021-09-16 11:00:00,288.3,289.07,287.98,288.86,34423.0,273.5977,274.3284,273.294,274.1292,34423.0
2021-09-16 11:30:00,289.11,289.4,288.81,289.4,11055.0,274.3664,274.6416,274.0817,274.6416,11055.0
2021-09-16 12:00:00,289.47,289.74,288.76,289.4,15321.0,274.708,274.9643,274.0343,274.6416,15321.0
2021-09-16 12:30:00,289.41,289.76,289.3,289.32,10030.0,274.6511,274.9833,274.5467,274.5657,10030.0
2021-09-16 13:00:00,289.29,289.88,289.23,289.62,9800.0,274.5372,275.0971,274.4803,274.8504,9800.0
2021-09-16 13:30:00,289.57,290.1,289.21,290.08,22689.0,274.8029,275.3059,274.4613,275.2869,22689.0
2021-09-16 14:00:00,289.97,290.39,289.77,289.94,14121.0,275.1825,275.5811,274.9927,275.1541,14121.0
2021-09-16 14:30:00,290.04,290.1,289.25,289.99,15223.0,275.249,275.3059,274.4993,275.2015,15223.0
2021-09-16 15:00:00,290.07,291.41,289.98,290.7,54780.0,275.2774,276.5491,275.192,275.8753,54780.0
2021-09-16 15:30:00,290.58,291.18,289.54,289.56,112562.0,275.7614,276.3308,274.7745,274.7935,112562.0
2021-09-17 09:30:00,293.82,293.86,288.27,288.82,211625.0,278.8362,278.8742,273.5692,274.0912,211625.0
2021-09-17 10:00:00,289.4,289.47,285.76,286.09,48819.0,274.6416,274.708,271.1872,271.5004,48819.0
2021-09-17 10:30:00,285.89,286.02,284.89,285.63,40714.0,271.3106,271.434,270.3616,271.0639,40714.0
2021-09-17 11:00:00,285.43,287.18,285.18,286.92,13006.0,270.8741,272.5348,270.6368,272.2881,13006.0
2021-09-17 11:30:00,286.92,287.38,285.94,287.26,38658.0,272.2881,272.7246,271.3581,272.6107,38658.0
2021-09-17 12:00:00,287.35,288.3,287.22,287.9,43413.0,272.6962,273.5977,272.5728,273.2181,43413.0
2021-09-17 12:30:00,287.99,288.72,287.79,287.83,14925.0,273.3035,273.9963,273.1137,273.1517,14925.0
2021-09-17 13:00:00,287.76,287.84,286.67,287.1,56884.0,273.0853,273.1612,272.0508,272.4589,56884.0
2021-09-17 13:30:00,287.05,287.36,286.66,286.75,7299.0,272.4115,272.7056,272.0413,272.1268,7299.0
2021-09-17 14:00:00,286.63,286.88,286.3,286.47,15199.0,272.0129,272.2501,271.6997,271.861,15199.0
2021-09-17 14:30:00,286.36,288.19,286.26,288.09,27657.0,271.7566,273.4933,271.6617,273.3984,27657.0
2021-09-17 15:00:00,288.21,288.38,286.45,286.45,49934.0,273.5123,273.6736,271.8421,271.8421,49934.0
2021-09-17 15:30:00,286.42,287.94,286.26,287.48,159091.0,271.8136,273.2561,271.6617,272.8195,159091.0
2021-09-20 09:30:00,280.99,283.43,279.12,282.77,88361.0,266.6605,268.9761,264.8859,268.3497,88361.0
2021-09-20 10:00:00,282.43,283.74,280.59,281.44,44691.0,268.0271,269.2703,266.2809,267.0875,44691.0
2021-09-20 10:30:00,281.63,284.25,280.89,283.64,33258.0,267.2679,269.7542,266.5656,269.1754,33258.0
2021-09-20 11:00:00,283.55,284.0,282.75,283.46,18117.0,269.0899,269.517,268.3307,269.0045,18117.0
2021-09-20 11:30:00,283.37,283.57,282.88,283.05,15654.0,268.9191,269.1089,268.4541,268.6154,15654.0
2021-09-20 12:00:00,283.07,283.07,281.56,282.36,21117.0,268.6344,268.6344,267.2014,267.9606,21117.0
2021-09-20 12:30:00,281.92,282.34,281.18,281.33,10184.0,267.5431,267.9417,266.8408,266.9832,10184.0
2021-09-20 13:00:00,281.19,282.31,281.12,282.06,31496.0,266.8503,267.9132,266.7839,267.6759,31496.0
2021-09-20 13:30:00,281.89,283.28,281.82,283.28,39627.0,267.5146,268.8337,267.4482,268.8337,39627.0
2021-09-20 14:00:00,283.3,283.5,281.83,282.14,101971.0,268.8527,269.0425,267.4577,267.7519,101971.0
2021-09-20 14:30:00,282.17,283.13,281.65,282.33,99689.0,267.7803,268.6914,267.2868,267.9322,99689.0
2021-09-20 15:00:00,282.18,283.23,281.48,283.23,25161.0,267.7898,268.7863,267.1255,268.7863,25161.0
2021-09-20 15:30:00,283.29,285.17,283.05,284.76,87101.0,268.8432,270.6273,268.6154,270.2382,87101.0
2021-09-21 09:30:00,286.2,286.28,281.89,282.16,25131.0,271.6048,271.6807,267.5146,267.7708,25131.0
2021-09-21 10:00:00,282.85,283.11,281.28,282.04,67642.0,268.4256,268.6724,266.9357,267.657,67642.0
2021-09-21 10:30:00,282.18,282.54,280.45,281.26,86092.0,267.7898,268.1315,266.148,266.9167,86092.0
2021-09-21 11:00:00,281.26,282.12,280.81,281.08,55068.0,266.9167,267.7329,266.4897,266.7459,55068.0
2021-09-21 11:30:00,281.21,282.7,281.16,282.43,11248.0,266.8693,268.2833,266.8218,268.0271,11248.0
2021-09-21 12:00:00,282.45,283.69,282.36,283.21,11048.0,268.046,269.2228,267.9606,268.7673,11048.0
2021-09-21 12:30:00,283.22,283.37,282.29,282.46,33064.0,268.7768,268.9191,267.8942,268.0555,33064.0
2021-09-21 13:00:00,282.38,282.46,280.6,280.81,23468.0,267.9796,268.0555,266.2904,266.4897,23468.0
2021-09-21 13:30:00,280.69,281.14,280.1,280.45,22393.0,266.3758,266.8028,265.8159,266.148,22393.0
2021-09-21 14:00:00,280.7,280.94,279.59,279.67,26830.0,266.3853,266.613,265.3319,265.4078,26830.0
2021-09-21 14:30:00,279.66,281.04,279.63,280.53,18470.0,265.3983,266.7079,265.3699,266.224,18470.0
2021-09-21 15:00:00,280.62,281.0,280.21,280.74,22654.0,266.3094,266.67,265.9203,266.4232,22654.0
2021-09-21 15:30:00,280.69,281.45,279.35,279.46,87909.0,266.3758,267.097,265.1041,265.2085,87909.0
2021-09-22 09:30:00,283.24,285.97,281.72,285.86,22535.0,268.7958,271.3865,267.3533,271.2821,22535.0
2021-09-22 10:00:00,285.94,286.24,284.12,284.21,22418.0,271.3581,271.6428,269.6309,269.7163,22418.0
2021-09-22 10:30:00,284.3,285.07,284.3,284.85,15956.0,269.8017,270.5324,269.8017,270.3237,15956.0
2021-09-22 11:00:00,284.98,285.07,283.77,284.8,22438.0,270.447,270.5324,269.2987,270.2762,22438.0
2021-09-22 11:30:00,284.87,285.08,284.03,284.44,14234.0,270.3426,270.5419,269.5455,269.9346,14234.0
2021-09-22 12:00:00,284.66,285.44,284.38,285.38,8999.0,270.1433,270.8836,269.8776,270.8266,8999.0
2021-09-22 12:30:00,285.37,285.54,284.63,284.86,9534.0,270.8171,270.9785,270.1149,270.3331,9534.0
2021-09-22 13:00:00,284.96,284.96,284.34,284.88,6801.0,270.428,270.428,269.8397,270.3521,6801.0
2021-09-22 13:30:00,284.83,285.33,284.73,285.14,17509.0,270.3047,270.7792,270.2098,270.5989,17509.0
2021-09-22 14:00:00,284.9,286.38,284.29,285.72,16480.0,270.3711,271.7756,269.7922,271.1493,16480.0
2021-09-22 14:30:00,285.65,286.34,284.59,285.6,112110.0,271.0829,271.7377,270.0769,271.0354,112110.0
2021-09-22 15:00:00,285.52,287.26,285.28,287.0,24419.0,270.9595,272.6107,270.7317,272.364,24419.0
2021-09-22 15:30:00,286.74,286.74,284.81,285.51,77446.0,272.1173,272.1173,270.2857,270.95,77446.0
2021-09-23 09:30:00,287.02,290.72,286.96,289.87,91707.0,272.383,275.8943,272.326,275.0876,91707.0
2021-09-23 10:00:00,289.86,291.06,289.72,290.89,35890.0,275.0782,276.217,274.9453,276.0556,35890.0
2021-09-23 10:30:00,290.94,292.43,288.86,292.32,66454.0,276.1031,277.5171,274.1292,277.4127,66454.0
2021-09-23 11:00:00,292.26,292.48,291.56,292.2,23235.0,277.3558,277.5645,276.6915,277.2988,23235.0
2021-09-23 11:30:00,292.27,292.42,291.1,291.98,20354.0,277.3653,277.5076,276.2549,277.09,20354.0
2021-09-23 12:00:00,291.94,292.73,291.94,292.51,17542.0,277.0521,277.8018,277.0521,277.593,17542.0
2021-09-23 12:30:00,292.52,292.58,291.89,292.58,77293.0,277.6025,277.6594,277.0046,277.6594,77293.0
2021-09-23 13:00:00,292.5,293.62,292.42,293.15,20463.0,277.5835,278.6464,277.5076,278.2004,20463.0
2021-09-23 13:30:00,293.18,293.31,292.7,292.98,16414.0,278.2288,278.3522,277.7733,278.039,16414.0
2021-09-23 14:00:00,292.98,293.01,292.25,292.35,18513.0,278.039,278.0675,277.3463,277.4412,18513.0
2021-09-23 14:30:00,292.41,292.48,291.62,291.69,17119.0,277.4981,277.5645,276.7484,276.8148,17119.0
2021-09-23 15:00:00,291.67,292.17,291.43,292.09,25944.0,276.7959,277.2704,276.5681,277.1944,25944.0
2021-09-23 15:30:00,292.1,292.28,291.03,291.1,100927.0,277.2039,277.3747,276.1885,276.2549,100927.0
2021-09-24 09:30:00,291.05,291.97,289.09,291.5,24995.0,276.2075,277.0806,274.3474,276.6345,24995.0
2021-09-24 10:00:00,291.38,291.72,290.45,291.36,14675.0,276.5206,276.8433,275.6381,276.5017,14675.0
2021-09-24 10:30:00,291.2,291.31,290.02,290.02,25679.0,276.3498,276.4542,275.23,275.23,25679.0
2021-09-24 11:00:00,289.99,290.41,288.87,289.0,42022.0,275.2015,275.6001,274.1386,274.262,42022.0
2021-09-24 11:30:00,289.09,289.73,288.77,289.73,34684.0,274.3474,274.9548,274.0437,274.9548,34684.0
2021-09-24 12:00:00,289.77,289.78,288.77,288.81,13642.0,274.9927,275.0022,274.0437,274.0817,13642.0
2021-09-24 12:30:00,288.98,289.64,288.98,289.16,9788.0,274.243,274.8694,274.243,274.4139,9788.0
2021-09-24 13:00:00,289.24,289.41,288.77,288.92,10387.0,274.4898,274.6511,274.0437,274.1861,10387.0
2021-09-24 13:30:00,288.84,289.05,288.49,288.53,11530.0,274.1102,274.3095,273.778,273.816,11530.0
2021-09-24 14:00:00,288.53,288.89,288.41,288.67,22533.0,273.816,274.1576,273.7021,273.9488,22533.0
2021-09-24 14:30:00,288.75,289.52,288.6,289.51,11834.0,274.0248,274.7555,273.8824,274.746,11834.0
2021-09-24 15:00:00,289.54,289.54,288.4,288.46,25265.0,274.7745,274.7745,273.6926,273.7496,25265.0
2021-09-24 15:30:00,288.46,288.7,287.7,287.79,86200.0,273.7496,273.9773,273.0283,273.1137,86200.0
2021-09-27 09:30:00,288.98,292.29,288.41,292.29,19154.0,274.243,277.3842,273.7021,277.3842,19154.0
2021-09-27 10:00:00,292.25,295.12,292.25,295.12,67006.0,277.3463,280.0699,277.3463,280.0699,67006.0
2021-09-27 10:30:00,295.29,296.15,294.91,295.26,28639.0,280.2312,281.0474,279.8706,280.2028,28639.0
2021-09-27 11:00:00,295.36,295.38,293.75,294.76,14229.0,280.2977,280.3167,278.7698,279.7283,14229.0
2021-09-27 11:30:00,294.86,296.0,294.86,295.36,24032.0,279.8232,280.905,279.8232,280.2977,24032.0
2021-09-27 12:00:00,295.31,295.31,294.22,294.32,13649.0,280.2502,280.2502,279.2158,279.3107,13649.0
2021-09-27 12:30:00,294.24,294.25,293.22,293.37,12009.0,279.2348,279.2443,278.2668,278.4092,12009.0
2021-09-27 13:00:00,293.36,293.5,292.8,292.87,11685.0,278.3997,278.5325,277.8682,277.9347,11685.0
2021-09-27 13:30:00,292.94,293.54,292.76,293.35,29539.0,278.0011,278.5705,277.8303,278.3902,29539.0
2021-09-27 14:00:00,293.3,294.04,293.14,293.32,23227.0,278.3427,279.045,278.1909,278.3617,23227.0
2021-09-27 14:30:00,293.32,293.32,292.28,292.41,7975.0,278.3617,278.3617,277.3747,277.4981,7975.0
2021-09-27 15:00:00,292.29,292.47,291.52,291.62,11756.0,277.3842,277.5551,276.6535,276.7484,11756.0
2021-09-27 15:30:00,291.58,292.12,290.84,291.0,97758.0,276.7104,277.2229,276.0082,276.16,97758.0
2021-09-28 09:30:00,290.38,291.0,288.93,289.74,55088.0,275.5716,276.16,274.1956,274.9643,55088.0
2021-09-28 10:00:00,289.43,289.43,287.56,288.19,31284.0,274.6701,274.6701,272.8954,273.4933,31284.0
2021-09-28 10:30:00,288.35,290.18,288.11,289.56,39559.0,273.6452,275.3818,273.4174,274.7935,39559.0
2021-09-28 11:00:00,289.74,289.74,287.9,288.02,49273.0,274.9643,274.9643,273.2181,273.332,49273.0
2021-09-28 11:30:00,287.97,288.06,286.33,286.51,14680.0,273.2845,273.37,271.7282,271.899,14680.0
2021-09-28 12:00:00,286.35,287.12,285.99,286.63,12938.0,271.7472,272.4779,271.4055,272.0129,12938.0
2021-09-28 12:30:00,286.5,286.87,286.08,286.25,19833.0,271.8895,272.2406,271.4909,271.6523,19833.0
2021-09-28 13:00:00,286.23,287.65,285.83,287.24,23965.0,271.6333,272.9809,271.2537,272.5918,23965.0
2021-09-28 13:30:00,287.15,287.16,285.77,285.94,20685.0,272.5064,272.5158,271.1967,271.3581,20685.0
2021-09-28 14:00:00,285.96,286.43,285.16,286.35,26104.0,271.377,271.8231,270.6178,271.7472,26104.0
2021-09-28 14:30:00,286.24,287.88,285.65,287.0,98126.0,271.6428,273.1991,271.0829,272.364,98126.0
2021-09-28 15:00:00,287.0,287.73,285.9,286.06,65211.0,272.364,273.0568,271.3201,271.4719,65211.0
2021-09-28 15:30:00,286.04,286.63,284.85,285.99,133084.0,271.453,272.0129,270.3237,271.4055,133084.0
2021-09-29 09:30:00,287.39,287.42,285.47,286.73,25330.0,272.7341,272.7626,270.912,272.1078,25330.0
2021-09-29 10:00:00,286.99,287.17,285.55,286.87,14518.0,272.3545,272.5253,270.988,272.2406,14518.0
2021-09-29 10:30:00,286.71,287.79,285.89,287.79,30027.0,272.0888,273.1137,271.3106,273.1137,30027.0
2021-09-29 11:00:00,287.85,289.49,287.4,289.2,32422.0,273.1707,274.727,272.7436,274.4518,32422.0
2021-09-29 11:30:00,289.36,289.9,288.52,289.74,27819.0,274.6037,275.1161,273.8065,274.9643,27819.0
2021-09-29 12:00:00,289.77,290.23,288.79,289.19,29616.0,274.9927,275.4293,274.0627,274.4423,29616.0
2021-09-29 12:30:00,289.0,289.7,288.69,289.17,19166.0,274.262,274.9263,273.9678,274.4233,19166.0
2021-09-29 13:00:00,289.1,289.32,288.44,289.26,16628.0,274.3569,274.5657,273.7306,274.5088,16628.0
2021-09-29 13:30:00,289.26,289.28,288.51,289.26,20794.0,274.5088,274.5277,273.797,274.5088,20794.0
2021-09-29 14:00:00,289.36,290.25,289.14,289.83,20232.0,274.6037,275.4483,274.3949,275.0497,20232.0
2021-09-29 14:30:00,289.92,290.3,289.85,289.93,24998.0,275.1351,275.4957,275.0687,275.1446,24998.0
2021-09-29 15:00:00,290.08,290.55,289.63,290.3,24499.0,275.2869,275.733,274.8599,275.4957,24499.0
2021-09-29 15:30:00,290.3,290.32,288.56,288.61,116974.0,275.4957,275.5147,273.8445,273.8919,116974.0
2021-09-30 09:30:00,289.55,290.14,288.11,288.8,24408.0,274.784,275.3439,273.4174,274.0722,24408.0
2021-09-30 10:00:00,288.72,288.73,287.04,287.11,59540.0,273.9963,274.0058,272.402,272.4684,59540.0
2021-09-30 10:30:00,287.06,288.23,286.7,286.76,50219.0,272.4209,273.5313,272.0793,272.1362,50219.0
2021-09-30 11:00:00,286.71,287.89,286.46,287.03,36368.0,272.0888,273.2086,271.8515,272.3925,36368.0
2021-09-30 11:30:00,287.0,287.0,284.47,284.66,34584.0,272.364,272.364,269.963,270.1433,34584.0
2021-09-30 12:00:00,284.64,284.73,282.31,282.44,29427.0,270.1244,270.2098,267.9132,268.0366,29427.0
2021-09-30 12:30:00,282.38,284.04,282.07,283.49,28441.0,267.9796,269.555,267.6854,269.033,28441.0
2021-09-30 13:00:00,283.45,284.11,282.77,283.05,14842.0,268.995,269.6214,268.3497,268.6154,14842.0
2021-09-30 13:30:00,282.97,283.21,282.08,283.11,26792.0,268.5395,268.7673,267.6949,268.6724,26792.0
2021-09-30 14:00:00,283.31,283.98,282.94,283.36,16818.0,268.8622,269.498,268.5111,268.9096,16818.0
2021-09-30 14:30:00,283.46,284.74,283.33,283.5,17493.0,269.0045,270.2193,268.8812,269.0425,17493.0
2021-09-30 15:00:00,283.5,284.2,283.09,283.53,26467.0,269.0425,269.7068,268.6534,269.071,26467.0
2021-09-30 15:30:00,283.4,283.84,279.46,279.49,137911.0,268.9476,269.3652,265.2085,265.237,137911.0
2021-10-01 09:30:00,282.48,283.63,280.74,283.6,47556.0,268.0745,269.1659,266.4232,269.1374,47556.0
2021-10-01 10:00:00,283.87,287.5,283.87,285.78,138232.0,269.3936,272.8385,269.3936,271.2062,138232.0
2021-10-01 10:30:00,285.5,286.7,284.9,286.29,82797.0,270.9405,272.0793,270.3711,271.6902,82797.0
2021-10-01 11:00:00,286.13,288.98,286.08,288.53,52199.0,271.5384,274.243,271.4909,273.816,52199.0
2021-10-01 11:30:00,288.53,290.47,288.09,288.3,47756.0,273.816,275.6571,273.3984,273.5977,47756.0
2021-10-01 12:00:00,288.45,288.66,287.65,288.46,18343.0,273.7401,273.9394,272.9809,273.7496,18343.0
2021-10-01 12:30:00,288.48,288.85,288.11,288.11,17704.0,273.7685,274.1197,273.4174,273.4174,17704.0
2021-10-01 13:00:00,288.03,289.23,287.87,289.21,11232.0,273.3415,274.4803,273.1896,274.4613,11232.0
2021-10-01 13:30:00,289.18,290.64,289.18,290.41,20610.0,274.4328,275.8184,274.4328,275.6001,20610.0
2021-10-01 14:00:00,290.38,291.38,290.38,291.27,13758.0,275.5716,276.5206,275.5716,276.4163,13758.0
2021-10-01 14:30:00,291.25,291.6,290.72,291.32,15807.0,276.3973,276.7294,275.8943,276.4637,15807.0
2021-10-01 15:00:00,291.33,292.78,291.33,292.48,45552.0,276.4732,277.8492,276.4732,277.5645,45552.0
2021-10-01 15:30:00,292.44,292.47,291.22,291.73,173535.0,277.5266,277.5551,276.3688,276.8528,173535.0
2021-10-04 09:30:00,290.35,292.31,290.01,291.62,57316.0,275.5432,277.4032,275.2205,276.7484,57316.0
2021-10-04 10:00:00,291.79,292.05,287.52,288.42,58164.0,276.9097,277.1565,272.8575,273.7116,58164.0
2021-10-04 10:30:00,288.24,288.48,286.66,287.87,51860.0,273.5408,273.7685,272.0413,273.1896,51860.0
2021-10-04 11:00:00,287.7,288.8,287.17,287.5,33859.0,273.0283,274.0722,272.5253,272.8385,33859.0
2021-10-04 11:30:00,287.63,290.41,287.31,290.4,42193.0,272.9619,275.6001,272.6582,275.5906,42193.0
2021-10-04 12:00:00,290.18,290.18,289.21,289.56,17560.0,275.3818,275.3818,274.4613,274.7935,17560.0
2021-10-04 12:30:00,289.53,289.69,288.25,289.16,12943.0,274.765,274.9168,273.5503,274.4139,12943.0
2021-10-04 13:00:00,289.02,289.45,288.42,288.75,12811.0,274.281,274.6891,273.7116,274.0248,12811.0
2021-10-04 13:30:00,288.82,289.31,288.47,289.06,25066.0,274.0912,274.5562,273.759,274.319,25066.0
2021-10-04 14:00:00,289.14,289.5,288.5,288.94,25061.0,274.3949,274.7365,273.7875,274.2051,25061.0
2021-10-04 14:30:00,288.93,289.3,288.75,289.15,36016.0,274.1956,274.5467,274.0248,274.4044,36016.0
2021-10-04 15:00:00,289.14,289.59,288.62,289.46,42391.0,274.3949,274.8219,273.9014,274.6986,42391.0
2021-10-04 15:30:00,289.46,290.66,288.33,289.05,195002.0,274.6986,275.8374,273.6262,274.3095,195002.0
2021-10-05 09:30:00,289.15,290.03,288.08,289.2,32837.0,274.4044,275.2395,273.3889,274.4518,32837.0
2021-10-05 10:00:00,289.29,293.26,289.0,293.26,81854.0,274.5372,278.3048,274.262,278.3048,81854.0
2021-10-05 10:30:00,293.18,295.54,293.09,294.4,57422.0,278.2288,280.4685,278.1434,279.3866,57422.0
2021-10-05 11:00:00,294.37,295.59,294.29,295.01,30201.0,279.3582,280.5159,279.2822,279.9655,30201.0
2021-10-05 11:30:00,295.09,295.15,293.24,293.84,21809.0,280.0414,280.0984,278.2858,278.8552,21809.0
2021-10-05 12:00:00,293.75,294.06,291.53,291.59,22030.0,278.7698,279.064,276.663,276.7199,22030.0
2021-10-05 12:30:00,291.54,293.24,291.36,293.24,23277.0,276.6725,278.2858,276.5017,278.2858,23277.0
2021-10-05 13:00:00,293.19,293.55,292.9,292.92,24376.0,278.2383,278.58,277.9631,277.9821,24376.0
2021-10-05 13:30:00,292.96,293.23,292.67,293.08,16039.0,278.0201,278.2763,277.7449,278.1339,16039.0
2021-10-05 14:00:00,293.13,293.55,293.03,293.44,24883.0,278.1814,278.58,278.0865,278.4756,24883.0
2021-10-05 14:30:00,293.71,294.21,293.32,293.9,19427.0,278.7318,279.2063,278.3617,278.9121,19427.0
2021-10-05 15:00:00,293.91,294.4,293.67,293.97,37875.0,278.9216,279.3866,278.6939,278.9786,37875.0
2021-10-05 15:30:00,293.91,294.66,291.81,291.95,149866.0,278.9216,279.6334,276.9287,277.0616,149866.0
2021-10-06 09:30:00,288.67,290.83,286.53,286.56,28300.0,273.9488,275.9987,271.918,271.9464,28300.0
2021-10-06 10:00:00,286.34,287.23,284.7,285.99,90942.0,271.7377,272.5823,270.1813,271.4055,90942.0
2021-10-06 10:30:00,286.1,287.12,285.42,287.05,93651.0,271.5099,272.4779,270.8646,272.4115,93651.0
2021-10-06 11:00:00,287.04,288.74,285.99,286.23,24587.0,272.402,274.0153,271.4055,271.6333,24587.0
2021-10-06 11:30:00,286.03,288.45,285.73,288.29,30781.0,271.4435,273.7401,271.1588,273.5882,30781.0
2021-10-06 12:00:00,288.31,288.46,286.39,286.88,14858.0,273.6072,273.7496,271.7851,272.2501,14858.0
2021-10-06 12:30:00,286.98,287.96,286.91,287.6,13624.0,272.345,273.2751,272.2786,272.9334,13624.0
2021-10-06 13:00:00,287.66,288.69,286.87,288.65,22786.0,272.9904,273.9678,272.2406,273.9299,22786.0
2021-10-06 13:30:00,288.73,291.59,288.73,291.5,62208.0,274.0058,276.7199,274.0058,276.6345,62208.0
2021-10-06 14:00:00,291.73,292.85,290.37,292.55,30495.0,276.8528,277.9157,275.5621,277.631,30495.0
2021-10-06 14:30:00,292.69,293.81,292.42,292.62,31790.0,277.7638,278.8267,277.5076,277.6974,31790.0
2021-10-06 15:00:00,292.56,293.54,292.29,293.12,26198.0,277.6405,278.5705,277.3842,278.1719,26198.0
2021-10-06 15:30:00,293.04,293.95,292.47,293.58,151526.0,278.096,278.9596,277.5551,278.6085,151526.0
2021-10-07 09:30:00,296.39,298.24,295.24,296.1,38909.0,281.2752,283.0308,280.1838,280.9999,38909.0
2021-10-07 10:00:00,296.0,298.17,295.87,297.94,25170.0,280.905,282.9644,280.7817,282.7461,25170.0
2021-10-07 10:30:00,297.8,297.99,296.27,296.56,22903.0,282.6132,282.7936,281.1613,281.4365,22903.0
2021-10-07 11:00:00,296.66,296.85,295.02,295.21,23819.0,281.5314,281.7117,279.975,280.1553,23819.0
2021-10-07 11:30:00,295.09,295.09,293.48,293.48,16120.0,280.0414,280.0414,278.5136,278.5136,16120.0
2021-10-07 12:00:00,293.5,294.72,293.33,293.49,31226.0,278.5325,279.6903,278.3712,278.523,31226.0
2021-10-07 12:30:00,293.63,294.31,293.48,294.21,19226.0,278.6559,279.3012,278.5136,279.2063,19226.0
2021-10-07 13:00:00,294.18,294.2,293.57,293.75,16726.0,279.1779,279.1968,278.599,278.7698,16726.0
2021-10-07 13:30:00,293.82,293.82,292.14,292.38,22109.0,278.8362,278.8362,277.2419,277.4696,22109.0
2021-10-07 14:00:00,292.42,292.42,291.15,291.29,46941.0,277.5076,277.5076,276.3024,276.4352,46941.0
2021-10-07 14:30:00,291.19,291.8,289.31,289.53,35439.0,276.3403,276.9192,274.5562,274.765,35439.0
2021-10-07 15:00:00,289.45,290.32,289.33,289.43,30889.0,274.6891,275.5147,274.5752,274.6701,30889.0
2021-10-07 15:30:00,289.39,290.04,288.97,289.76,142510.0,274.6321,275.249,274.2335,274.9833,142510.0
2021-10-08 09:30:00,290.8,290.82,287.68,290.01,45082.0,275.9702,275.9892,273.0093,275.2205,45082.0
2021-10-08 10:00:00,289.62,291.59,289.58,290.87,22019.0,274.8504,276.7199,274.8124,276.0367,22019.0
2021-10-08 10:30:00,290.71,292.39,290.54,291.79,18864.0,275.8848,277.4791,275.7235,276.9097,18864.0
2021-10-08 11:00:00,291.84,291.97,290.53,290.88,19686.0,276.9572,277.0806,275.714,276.0461,19686.0
2021-10-08 11:30:00,290.95,291.51,290.79,290.84,12605.0,276.1126,276.644,275.9607,276.0082,12605.0
2021-10-08 12:00:00,290.95,291.05,290.31,290.56,18026.0,276.1126,276.2075,275.5052,275.7425,18026.0
2021-10-08 12:30:00,290.63,290.95,290.19,290.38,7396.0,275.8089,276.1126,275.3913,275.5716,7396.0
2021-10-08 13:00:00,290.58,290.61,289.87,290.27,23234.0,275.7614,275.7899,275.0876,275.4672,23234.0
2021-10-08 13:30:00,290.23,290.64,289.65,290.21,12386.0,275.4293,275.8184,274.8789,275.4103,12386.0
2021-10-08 14:00:00,290.3,291.34,290.3,291.27,8616.0,275.4957,276.4827,275.4957,276.4163,8616.0
2021-10-08 14:30:00,291.41,291.71,291.2,291.42,9853.0,276.5491,276.8338,276.3498,276.5586,9853.0
2021-10-08 15:00:00,291.41,291.78,291.17,291.78,14260.0,276.5491,276.9002,276.3214,276.9002,14260.0
2021-10-08 15:30:00,291.85,291.87,290.79,291.03,53407.0,276.9667,276.9857,275.9607,276.1885,53407.0
2021-10-11 09:30:00,291.49,292.84,290.15,291.37,26920.0,276.625,277.9062,275.3534,276.5112,26920.0
2021-10-11 10:00:00,291.24,292.47,291.08,292.47,18761.0,276.3878,277.5551,276.2359,277.5551,18761.0
2021-10-11 10:30:00,292.38,292.44,291.23,291.33,13115.0,277.4696,277.5266,276.3783,276.4732,13115.0
2021-10-11 11:00:00,291.29,291.36,290.53,291.07,30427.0,276.4352,276.5017,275.714,276.2265,30427.0
2021-10-11 11:30:00,291.12,292.01,290.89,291.99,19128.0,276.2739,277.1185,276.0556,277.0995,19128.0
2021-10-11 12:00:00,292.07,292.07,290.36,290.38,27676.0,277.1755,277.1755,275.5527,275.5716,27676.0
2021-10-11 12:30:00,290.35,290.35,289.19,289.63,14869.0,275.5432,275.5432,274.4423,274.8599,14869.0
2021-10-11 13:00:00,289.56,290.21,289.26,289.57,26633.0,274.7935,275.4103,274.5088,274.8029,26633.0
2021-10-11 13:30:00,289.5,289.95,289.28,289.67,17697.0,274.7365,275.1636,274.5277,274.8978,17697.0
2021-10-11 14:00:00,289.54,290.14,289.42,289.6,18408.0,274.7745,275.3439,274.6606,274.8314,18408.0
2021-10-11 14:30:00,289.62,290.38,289.34,290.18,28893.0,274.8504,275.5716,274.5847,275.3818,28893.0
2021-10-11 15:00:00,290.18,290.37,289.08,289.08,14381.0,275.3818,275.5621,274.3379,274.3379,14381.0
2021-10-11 15:30:00,288.74,289.21,287.15,287.43,62943.0,274.0153,274.4613,272.5064,272.7721,62943.0
2021-10-12 09:30:00,288.66,289.83,287.54,288.98,13876.0,273.9394,275.0497,272.8765,274.243,13876.0
2021-10-12 10:00:00,288.98,289.01,287.4,288.44,13792.0,274.243,274.2715,272.7436,273.7306,13792.0
2021-10-12 10:30:00,288.25,289.77,288.25,289.5,11057.0,273.5503,274.9927,273.5503,274.7365,11057.0
2021-10-12 11:00:00,289.66,290.15,289.15,289.42,8360.0,274.8884,275.3534,274.4044,274.6606,8360.0
2021-10-12 11:30:00,289.42,289.6,288.83,289.59,6867.0,274.6606,274.8314,274.1007,274.8219,6867.0
2021-10-12 12:00:00,289.86,290.16,289.04,289.11,7778.0,275.0782,275.3629,274.3,274.3664,7778.0
2021-10-12 12:30:00,289.23,289.43,288.73,289.0,9782.0,274.4803,274.6701,274.0058,274.262,9782.0
2021-10-12 13:00:00,289.09,289.09,288.14,288.55,5643.0,274.3474,274.3474,273.4459,273.835,5643.0
2021-10-12 13:30:00,288.46,288.84,287.74,287.79,10498.0,273.7496,274.1102,273.0663,273.1137,10498.0
2021-10-12 14:00:00,287.75,287.75,287.0,287.01,10744.0,273.0758,273.0758,272.364,272.3735,10744.0
2021-10-12 14:30:00,286.89,287.09,286.07,286.22,7123.0,272.2596,272.4494,271.4814,271.6238,7123.0
2021-10-12 15:00:00,286.14,286.14,284.8,285.09,20354.0,271.5479,271.5479,270.2762,270.5514,20354.0
2021-10-12 15:30:00,285.01,285.1,283.89,284.59,80228.0,270.4755,270.5609,269.4126,270.0769,80228.0
2021-10-13 09:30:00,284.74,286.27,283.78,283.97,19359.0,270.2193,271.6712,269.3082,269.4885,19359.0
2021-10-13 10:00:00,283.69,284.49,283.0,283.95,30737.0,269.2228,269.982,268.568,269.4695,30737.0
2021-10-13 10:30:00,283.97,285.51,283.97,285.5,11639.0,269.4885,270.95,269.4885,270.9405,11639.0
2021-10-13 11:00:00,285.56,286.42,285.53,285.76,9699.0,270.9974,271.8136,270.969,271.1872,9699.0
2021-10-13 11:30:00,285.69,286.71,285.54,286.02,11040.0,271.1208,272.0888,270.9785,271.434,11040.0
2021-10-13 12:00:00,285.75,286.21,285.62,285.95,9826.0,271.1778,271.6143,271.0544,271.3676,9826.0
2021-10-13 12:30:00,285.84,286.58,285.78,286.58,10620.0,271.2632,271.9654,271.2062,271.9654,10620.0
2021-10-13 13:00:00,286.39,286.63,285.9,286.5,13122.0,271.7851,272.0129,271.3201,271.8895,13122.0
2021-10-13 13:30:00,286.46,287.21,286.41,286.83,13084.0,271.8515,272.5633,271.8041,272.2027,13084.0
2021-10-13 14:00:00,286.97,287.79,286.23,287.06,16862.0,272.3355,273.1137,271.6333,272.4209,16862.0
2021-10-13 14:30:00,287.05,287.06,286.0,286.43,10432.0,272.4115,272.4209,271.415,271.8231,10432.0
2021-10-13 15:00:00,286.4,286.82,285.66,285.66,20060.0,271.7946,272.1932,271.0923,271.0923,20060.0
2021-10-13 15:30:00,285.68,286.65,285.56,285.91,89332.0,271.1113,272.0319,270.9974,271.3296,89332.0
2021-10-14 09:30:00,289.05,290.31,288.25,289.18,14860.0,274.3095,275.5052,273.5503,274.4328,14860.0
2021-10-14 10:00:00,289.96,292.45,289.96,292.01,22730.0,275.1731,277.5361,275.1731,277.1185,22730.0
2021-10-14 10:30:00,292.0,292.71,291.29,292.71,15119.0,277.109,277.7828,276.4352,277.7828,15119.0
2021-10-14 11:00:00,292.74,293.25,292.54,292.81,24770.0,277.8113,278.2953,277.6215,277.8777,24770.0
2021-10-14 11:30:00,292.87,293.94,292.87,293.63,16505.0,277.9347,278.9501,277.9347,278.6559,16505.0
2021-10-14 12:00:00,293.77,294.08,293.42,294.02,11438.0,278.7888,279.083,278.4566,279.026,11438.0
2021-10-14 12:30:00,294.08,294.18,293.47,294.18,9992.0,279.083,279.1779,278.5041,279.1779,9992.0
2021-10-14 13:00:00,294.65,294.65,293.88,294.07,14933.0,279.6239,279.6239,278.8932,279.0735,14933.0
2021-10-14 13:30:00,294.12,294.81,294.11,294.33,10830.0,279.1209,279.7757,279.1114,279.3202,10830.0
2021-10-14 14:00:00,294.5,294.72,294.14,294.72,12939.0,279.4815,279.6903,279.1399,279.6903,12939.0
2021-10-14 14:30:00,294.69,295.52,294.63,295.46,18376.0,279.6618,280.4495,279.6049,280.3926,18376.0
2021-10-14 15:00:00,295.46,295.46,294.56,294.68,13384.0,280.3926,280.3926,279.5385,279.6524,13384.0
2021-10-14 15:30:00,294.77,295.22,294.42,294.5,58789.0,279.7378,280.1648,279.4056,279.4815,58789.0
2021-10-15 09:30:00,297.7,299.83,296.45,299.76,42488.0,282.5183,284.5397,281.3321,284.4733,42488.0
2021-10-15 10:00:00,299.48,301.65,298.9,298.9,38081.0,284.2076,286.2669,283.6571,283.6571,38081.0
2021-10-15 10:30:00,298.91,299.52,298.12,298.36,11756.0,283.6666,284.2455,282.9169,283.1447,11756.0
2021-10-15 11:00:00,298.08,298.08,297.32,297.44,9839.0,282.879,282.879,282.1577,282.2716,9839.0
2021-10-15 11:30:00,297.43,298.08,297.41,297.91,6697.0,282.2621,282.879,282.2431,282.7176,6697.0
2021-10-15 12:00:00,297.94,298.41,297.7,297.8,12529.0,282.7461,283.1921,282.5183,282.6132,12529.0
2021-10-15 12:30:00,297.76,298.14,297.63,297.81,5243.0,282.5753,282.9359,282.4519,282.6227,5243.0
2021-10-15 13:00:00,297.87,297.95,297.42,297.5,7653.0,282.6797,282.7556,282.2526,282.3285,7653.0
2021-10-15 13:30:00,297.44,298.47,297.27,298.34,11562.0,282.2716,283.2491,282.1103,283.1257,11562.0
2021-10-15 14:00:00,298.49,299.43,298.48,299.34,8707.0,283.2681,284.1601,283.2586,284.0747,8707.0
2021-10-15 14:30:00,299.34,299.34,298.6,299.06,7303.0,284.0747,284.0747,283.3724,283.809,7303.0
2021-10-15 15:00:00,298.97,298.97,297.81,298.22,10067.0,283.7236,283.7236,282.6227,283.0118,10067.0
2021-10-15 15:30:00,298.2,298.42,297.63,297.95,45093.0,282.9928,283.2016,282.4519,282.7556,45093.0
2021-10-18 09:30:00,294.67,296.88,294.38,296.88,20628.0,279.6429,281.7402,279.3677,281.7402,20628.0
2021-10-18 10:00:00,295.61,296.4,293.64,294.48,17524.0,280.5349,281.2846,278.6654,279.4626,17524.0
2021-10-18 10:30:00,294.67,295.64,294.06,294.21,9846.0,279.6429,280.5634,279.064,279.2063,9846.0
2021-10-18 11:00:00,294.41,296.61,294.07,296.04,21380.0,279.3961,281.4839,279.0735,280.943,21380.0
2021-10-18 11:30:00,295.95,297.21,295.95,297.21,9843.0,280.8576,282.0533,280.8576,282.0533,9843.0
2021-10-18 12:00:00,297.12,297.21,296.75,296.86,11351.0,281.9679,282.0533,281.6168,281.7212,11351.0
2021-10-18 12:30:00,296.81,296.93,296.11,296.21,19623.0,281.6737,281.7876,281.0094,281.1043,19623.0
2021-10-18 13:00:00,296.23,296.31,295.41,295.51,4907.0,281.1233,281.1992,280.3451,280.44,4907.0
2021-10-18 13:30:00,295.32,296.65,295.18,296.46,29246.0,280.2597,281.5219,280.1269,281.3416,29246.0
2021-10-18 14:00:00,296.29,296.82,296.05,296.81,8746.0,281.1803,281.6832,280.9525,281.6737,8746.0
2021-10-18 14:30:00,296.59,296.62,295.14,295.48,11516.0,281.465,281.4934,280.0889,280.4116,11516.0
2021-10-18 15:00:00,295.5,296.04,295.21,295.75,11188.0,280.4305,280.943,280.1553,280.6678,11188.0
2021-10-18 15:30:00,295.6,296.35,295.2,295.77,58878.0,280.5254,281.2372,280.1458,280.6868,58878.0
2021-10-19 09:30:00,296.72,297.5,294.19,294.61,13889.0,281.5883,282.3285,279.1873,279.5859,13889.0
2021-10-19 10:00:00,294.9,296.05,294.9,295.05,10838.0,279.8611,280.9525,279.8611,280.0035,10838.0
2021-10-19 10:30:00,295.08,295.91,294.82,295.45,13491.0,280.032,280.8196,279.7852,280.3831,13491.0
2021-10-19 11:00:00,295.37,296.4,295.16,295.98,17092.0,280.3072,281.2846,280.1079,280.8861,17092.0
2021-10-19 11:30:00,295.89,296.36,295.63,296.36,6860.0,280.8006,281.2467,280.5539,281.2467,6860.0
2021-10-19 12:00:00,296.23,296.89,296.19,296.21,7258.0,281.1233,281.7497,281.0854,281.1043,7258.0
2021-10-19 12:30:00,296.25,296.67,295.92,296.61,7961.0,281.1423,281.5409,280.8291,281.4839,7961.0
2021-10-19 13:00:00,296.65,297.03,296.28,296.28,10865.0,281.5219,281.8825,281.1708,281.1708,10865.0
2021-10-19 13:30:00,296.36,296.69,296.16,296.2,12105.0,281.2467,281.5599,281.0569,281.0948,12105.0
2021-10-19 14:00:00,296.26,296.43,295.36,295.47,7086.0,281.1518,281.3131,280.2977,280.4021,7086.0
2021-10-19 14:30:00,295.42,296.03,295.05,295.97,7347.0,280.3546,280.9335,280.0035,280.8766,7347.0
2021-10-19 15:00:00,295.96,296.53,295.9,296.31,13999.0,280.8671,281.408,280.8101,281.1992,13999.0
2021-10-19 15:30:00,296.24,296.33,295.67,296.25,42224.0,281.1328,281.2182,280.5919,281.1423,42224.0
2021-10-20 09:30:00,296.0,296.73,295.09,296.42,9692.0,280.905,281.5978,280.0414,281.3036,9692.0
2021-10-20 10:00:00,297.12,298.66,297.12,298.08,5748.0,281.9679,283.4294,281.9679,282.879,5748.0
2021-10-20 10:30:00,298.28,298.9,297.02,297.46,21589.0,283.0688,283.6571,281.873,282.2906,21589.0
2021-10-20 11:00:00,297.7,298.35,297.69,298.06,16818.0,282.5183,283.1352,282.5089,282.86,16818.0
2021-10-20 11:30:00,298.04,298.82,297.89,298.81,9142.0,282.841,283.5812,282.6987,283.5717,9142.0
2021-10-20 12:00:00,298.81,298.97,298.29,298.5,27243.0,283.5717,283.7236,283.0783,283.2775,27243.0
2021-10-20 12:30:00,298.57,299.53,298.49,298.93,16166.0,283.344,284.255,283.2681,283.6856,16166.0
2021-10-20 13:00:00,298.77,299.82,298.55,299.8,15633.0,283.5338,284.5302,283.325,284.5113,15633.0
2021-10-20 13:30:00,299.69,300.21,299.2,300.21,12179.0,284.4069,284.9003,283.9419,284.9003,12179.0
2021-10-20 14:00:00,300.22,300.96,300.16,300.66,17325.0,284.9098,285.6121,284.8529,285.3274,17325.0
2021-10-20 14:30:00,300.78,301.21,300.71,301.21,19869.0,285.4413,285.8493,285.3748,285.8493,19869.0
2021-10-20 15:00:00,301.13,301.16,300.33,300.51,18182.0,285.7734,285.8019,285.0142,285.185,18182.0
2021-10-20 15:30:00,300.33,300.84,300.05,300.53,78526.0,285.0142,285.4982,284.7485,285.204,78526.0
2021-10-21 09:30:00,299.44,299.44,297.05,298.19,12643.0,284.1696,284.1696,281.9015,282.9834,12643.0
2021-10-21 10:00:00,297.81,298.03,297.18,297.49,8254.0,282.6227,282.8315,282.0249,282.3191,8254.0
2021-10-21 10:30:00,297.49,299.46,297.34,298.67,13680.0,282.3191,284.1886,282.1767,283.4389,13680.0
2021-10-21 11:00:00,298.83,298.83,297.04,297.04,6613.0,283.5907,283.5907,281.892,281.892,6613.0
2021-10-21 11:30:00,297.18,297.65,296.65,297.49,9318.0,282.0249,282.4709,281.5219,282.3191,9318.0
2021-10-21 12:00:00,297.78,298.37,297.71,298.2,6607.0,282.5943,283.1542,282.5278,282.9928,6607.0
2021-10-21 12:30:00,298.05,298.15,297.25,297.35,6131.0,282.8505,282.9454,282.0913,282.1862,6131.0
2021-10-21 13:00:00,297.35,298.34,297.35,298.3,8199.0,282.1862,283.1257,282.1862,283.0877,8199.0
2021-10-21 13:30:00,298.06,298.48,298.06,298.38,6297.0,282.86,283.2586,282.86,283.1637,6297.0
2021-10-21 14:00:00,298.46,298.79,298.45,298.7,3923.0,283.2396,283.5528,283.2301,283.4673,3923.0
2021-10-21 14:30:00,298.77,298.78,298.14,298.2,5677.0,283.5338,283.5433,282.9359,282.9928,5677.0
2021-10-21 15:00:00,298.2,298.58,298.0,298.44,6736.0,282.9928,283.3535,282.803,283.2206,6736.0
2021-10-21 15:30:00,298.54,299.47,298.46,299.19,42843.0,283.3155,284.1981,283.2396,283.9324,42843.0
2021-10-22 09:30:00,300.03,301.63,299.19,301.49,11179.0,284.7295,286.2479,283.9324,286.1151,11179.0
2021-10-22 10:00:00,301.37,302.55,300.94,302.31,15867.0,286.0012,287.121,285.5931,286.8933,15867.0
2021-10-22 10:30:00,302.31,302.31,300.52,300.52,18024.0,286.8933,286.8933,285.1945,285.1945,18024.0
2021-10-22 11:00:00,300.55,301.47,300.25,300.57,16449.0,285.223,286.0961,284.9383,285.242,16449.0
2021-10-22 11:30:00,300.44,300.6,298.86,299.09,10673.0,285.1186,285.2705,283.6192,283.8375,10673.0
2021-10-22 12:00:00,299.34,299.86,299.18,299.43,9292.0,284.0747,284.5682,283.9229,284.1601,9292.0
2021-10-22 12:30:00,299.57,300.0,299.49,299.73,7481.0,284.293,284.7011,284.2171,284.4448,7481.0
2021-10-22 13:00:00,299.76,300.03,299.69,299.78,8419.0,284.4733,284.7295,284.4069,284.4923,8419.0
2021-10-22 13:30:00,299.8,300.29,299.61,299.67,13735.0,284.5113,284.9763,284.3309,284.3879,13735.0
2021-10-22 14:00:00,299.74,300.25,299.49,300.25,10369.0,284.4543,284.9383,284.2171,284.9383,10369.0
2021-10-22 14:30:00,300.49,300.61,299.83,299.83,5201.0,285.1661,285.2799,284.5397,284.5397,5201.0
2021-10-22 15:00:00,299.83,300.12,299.49,299.61,9274.0,284.5397,284.8149,284.2171,284.3309,9274.0
2021-10-22 15:30:00,299.85,300.14,299.2,299.38,33138.0,284.5587,284.8339,283.9419,284.1127,33138.0
2021-10-25 09:30:00,298.89,300.32,297.86,299.54,13672.0,283.6477,285.0047,282.6702,284.2645,13672.0
2021-10-25 10:00:00,299.6,300.68,299.43,299.81,10702.0,284.3215,285.3464,284.1601,284.5207,10702.0
2021-10-25 10:30:00,299.9,302.82,299.76,302.5,10704.0,284.6062,287.3772,284.4733,287.0736,10704.0
2021-10-25 11:00:00,302.4,304.28,302.36,303.82,17884.0,286.9787,288.7628,286.9407,288.3262,17884.0
2021-10-25 11:30:00,303.92,303.95,303.3,303.57,18986.0,288.4211,288.4496,287.8328,288.089,18986.0
2021-10-25 12:00:00,303.43,304.06,303.38,303.72,13552.0,287.9561,288.554,287.9087,288.2313,13552.0
2021-10-25 12:30:00,303.68,303.68,302.17,302.62,10382.0,288.1934,288.1934,286.7604,287.1874,10382.0
2021-10-25 13:00:00,303.06,304.03,303.05,303.99,7145.0,287.605,288.5255,287.5955,288.4876,7145.0
2021-10-25 13:30:00,303.99,304.09,303.37,303.93,20967.0,288.4876,288.5825,287.8992,288.4306,20967.0
2021-10-25 14:00:00,303.87,304.48,303.74,303.88,25106.0,288.3737,288.9526,288.2503,288.3832,25106.0
2021-10-25 14:30:00,303.86,304.07,302.9,303.67,21749.0,288.3642,288.5635,287.4532,288.1839,21749.0
2021-10-25 15:00:00,303.47,303.86,303.38,303.8,28692.0,287.9941,288.3642,287.9087,288.3073,28692.0
2021-10-25 15:30:00,303.74,304.61,303.61,304.06,104031.0,288.2503,289.076,288.127,288.554,104031.0
2021-10-26 09:30:00,304.43,305.45,302.82,304.47,33738.0,288.9051,289.8731,287.3772,288.9431,33738.0
2021-10-26 10:00:00,303.81,304.73,302.58,304.29,10717.0,288.3168,289.1898,287.1495,288.7723,10717.0
2021-10-26 10:30:00,304.21,304.79,303.61,304.78,14472.0,288.6964,289.2468,288.127,289.2373,14472.0
2021-10-26 11:00:00,304.77,306.6,304.75,305.9,44878.0,289.2278,290.9645,289.2088,290.3002,44878.0
2021-10-26 11:30:00,306.23,306.79,305.68,305.83,24644.0,290.6133,291.1448,290.0914,290.2337,24644.0
2021-10-26 12:00:00,305.47,305.92,304.98,305.63,24485.0,289.8921,290.3192,289.4271,290.0439,24485.0
2021-10-26 12:30:00,305.52,305.84,305.1,305.77,24746.0,289.9396,290.2432,289.541,290.1768,24746.0
2021-10-26 13:00:00,305.78,306.25,305.71,306.2,12890.0,290.1863,290.6323,290.1199,290.5849,12890.0
2021-10-26 13:30:00,306.12,306.69,305.86,306.51,17610.0,290.509,291.0499,290.2622,290.8791,17610.0
2021-10-26 14:00:00,306.74,308.0,306.52,307.4,82461.0,291.0973,292.2931,290.8886,291.7237,82461.0
2021-10-26 14:30:00,307.28,307.28,305.74,306.19,24882.0,291.6098,291.6098,290.1483,290.5754,24882.0
2021-10-26 15:00:00,306.3,306.57,305.43,305.69,29011.0,290.6798,290.936,289.8541,290.1009,29011.0
2021-10-26 15:30:00,305.78,306.19,304.05,304.21,125447.0,290.1863,290.5754,288.5445,288.6964,125447.0
2021-10-27 09:30:00,304.49,305.54,301.87,302.68,23020.0,288.9621,289.9585,286.4757,287.2444,23020.0
2021-10-27 10:00:00,302.67,304.27,301.85,303.8,50693.0,287.2349,288.7533,286.4567,288.3073,50693.0
2021-10-27 10:30:00,303.9,304.16,302.13,303.16,43469.0,288.4022,288.6489,286.7224,287.6999,43469.0
2021-10-27 11:00:00,303.16,304.88,303.03,304.21,20540.0,287.6999,289.3322,287.5765,288.6964,20540.0
2021-10-27 11:30:00,304.07,304.54,303.15,303.3,17998.0,288.5635,289.0095,287.6904,287.8328,17998.0
2021-10-27 12:00:00,303.29,304.3,302.86,303.81,13426.0,287.8233,288.7818,287.4152,288.3168,13426.0
2021-10-27 12:30:00,303.75,304.13,303.25,304.13,14398.0,288.2598,288.6204,287.7853,288.6204,14398.0
2021-10-27 13:00:00,304.14,304.22,303.25,303.58,40378.0,288.6299,288.7058,287.7853,288.0985,40378.0
2021-10-27 13:30:00,303.57,303.6,302.09,302.25,37717.0,288.089,288.1175,286.6845,286.8363,37717.0
2021-10-27 14:00:00,302.48,302.86,301.74,302.63,16669.0,287.0546,287.4152,286.3523,287.1969,16669.0
2021-10-27 14:30:00,302.69,302.81,301.73,302.08,14213.0,287.2539,287.3678,286.3428,286.675,14213.0
2021-10-27 15:00:00,302.03,302.03,299.62,300.51,17936.0,286.6275,286.6275,284.3404,285.185,17936.0
2021-10-27 15:30:00,300.53,300.93,297.67,298.07,119761.0,285.204,285.5836,282.4899,282.8695,119761.0
2021-10-28 09:30:00,298.27,300.51,297.94,300.17,40740.0,283.0593,285.185,282.7461,284.8624,40740.0
2021-10-28 10:00:00,300.31,301.72,299.05,301.38,48101.0,284.9952,286.3333,283.7995,286.0107,48101.0
2021-10-28 10:30:00,301.7,302.9,301.32,302.83,22255.0,286.3144,287.4532,285.9537,287.3867,22255.0
2021-10-28 11:00:00,302.8,303.86,302.22,302.51,21192.0,287.3583,288.3642,286.8078,287.0831,21192.0
2021-10-28 11:30:00,302.66,303.63,302.47,303.15,12333.0,287.2254,288.1459,287.0451,287.6904,12333.0
2021-10-28 12:00:00,303.28,304.46,303.09,303.69,35144.0,287.8138,288.9336,287.6335,288.2029,35144.0
2021-10-28 12:30:00,303.19,303.56,302.3,302.57,19019.0,287.7284,288.0795,286.8838,287.14,19019.0
2021-10-28 13:00:00,302.73,303.15,301.95,302.25,31674.0,287.2918,287.6904,286.5516,286.8363,31674.0
2021-10-28 13:30:00,302.24,302.42,301.95,302.11,21322.0,286.8268,286.9976,286.5516,286.7035,21322.0
2021-10-28 14:00:00,301.93,302.71,301.83,302.19,25965.0,286.5326,287.2729,286.4377,286.7794,25965.0
2021-10-28 14:30:00,302.31,302.51,301.36,301.55,12565.0,286.8933,287.0831,285.9917,286.172,12565.0
2021-10-28 15:00:00,301.4,302.14,301.2,301.54,31898.0,286.0297,286.7319,285.8399,286.1625,31898.0
2021-10-28 15:30:00,301.27,301.83,300.77,301.8,219596.0,285.9063,286.4377,285.4318,286.4093,219596.0
2021-10-29 09:30:00,300.11,302.48,300.11,302.34,17143.0,284.8054,287.0546,284.8054,286.9217,17143.0
2021-10-29 10:00:00,301.91,302.37,300.19,300.21,18212.0,286.5137,286.9502,284.8814,284.9003,18212.0
2021-10-29 10:30:00,300.33,301.67,300.13,301.49,7487.0,285.0142,286.2859,284.8244,286.1151,7487.0
2021-10-29 11:00:00,301.44,302.71,301.42,301.93,7479.0,286.0676,287.2729,286.0486,286.5326,7479.0
2021-10-29 11:30:00,301.53,302.45,300.67,301.28,24287.0,286.153,287.0261,285.3369,285.9158,24287.0
2021-10-29 12:00:00,301.3,301.71,300.14,300.82,13878.0,285.9348,286.3238,284.8339,285.4792,13878.0
2021-10-29 12:30:00,300.9,301.32,300.08,300.28,7995.0,285.5552,285.9537,284.777,284.9668,7995.0
2021-10-29 13:00:00,300.18,300.22,299.32,299.45,9538.0,284.8719,284.9098,284.0557,284.1791,9538.0
2021-10-29 13:30:00,299.42,299.89,298.67,298.71,11411.0,284.1506,284.5967,283.4389,283.4768,11411.0
2021-10-29 14:00:00,298.61,298.61,296.65,296.65,9816.0,283.3819,283.3819,281.5219,281.5219,9816.0
2021-10-29 14:30:00,296.67,297.17,296.56,297.15,14127.0,281.5409,282.0154,281.4365,281.9964,14127.0
2021-10-29 15:00:00,297.13,298.08,296.45,296.62,24174.0,281.9774,282.879,281.3321,281.4934,24174.0
2021-10-29 15:30:00,296.72,297.74,296.25,296.42,137675.0,281.5883,282.5563,281.1423,281.3036,137675.0
2021-11-01 09:30:00,297.34,298.06,295.97,298.06,21241.0,282.1767,282.86,280.8766,282.86,21241.0
2021-11-01 10:00:00,298.44,299.76,297.72,298.58,18020.0,283.2206,284.4733,282.5373,283.3535,18020.0
2021-11-01 10:30:00,298.39,300.42,298.19,298.93,23841.0,283.1732,285.0996,282.9834,283.6856,23841.0
2021-11-01 11:00:00,299.04,300.07,298.99,299.9,14573.0,283.79,284.7675,283.7426,284.6062,14573.0
2021-11-01 11:30:00,299.92,299.99,298.73,299.62,53502.0,284.6251,284.6916,283.4958,284.3404,53502.0
2021-11-01 12:00:00,299.66,299.97,299.39,299.82,19005.0,284.3784,284.6726,284.1222,284.5302,19005.0
2021-11-01 12:30:00,299.91,302.2,299.75,301.87,14464.0,284.6156,286.7889,284.4638,286.4757,14464.0
2021-11-01 13:00:00,301.81,302.48,301.49,302.01,19413.0,286.4187,287.0546,286.1151,286.6086,19413.0
2021-11-01 13:30:00,302.01,302.25,300.83,301.01,24485.0,286.6086,286.8363,285.4887,285.6595,24485.0
2021-11-01 14:00:00,300.78,300.93,300.01,300.76,10234.0,285.4413,285.5836,284.7105,285.4223,10234.0
2021-11-01 14:30:00,300.69,301.58,300.45,300.58,17387.0,285.3559,286.2005,285.1281,285.2515,17387.0
2021-11-01 15:00:00,300.51,301.09,300.4,300.63,26330.0,285.185,285.7355,285.0807,285.2989,26330.0
2021-11-01 15:30:00,300.55,301.34,300.36,300.92,105306.0,285.223,285.9727,285.0427,285.5741,105306.0
2021-11-02 09:30:00,302.26,302.72,300.91,301.95,68350.0,286.8458,287.2823,285.5646,286.5516,68350.0
2021-11-02 10:00:00,302.0,303.74,301.69,302.75,52491.0,286.5991,288.2503,286.3049,287.3108,52491.0
2021-11-02 10:30:00,302.43,303.27,301.75,303.21,27104.0,287.0071,287.8043,286.3618,287.7474,27104.0
2021-11-02 11:00:00,303.03,303.91,301.55,302.06,37178.0,287.5765,288.4117,286.172,286.656,37178.0
2021-11-02 11:30:00,301.96,302.09,300.92,300.92,32504.0,286.5611,286.6845,285.5741,285.5741,32504.0
2021-11-02 12:00:00,300.95,301.92,300.95,301.45,18298.0,285.6026,286.5231,285.6026,286.0771,18298.0
2021-11-02 12:30:00,301.62,302.23,301.22,301.28,74980.0,286.2384,286.8173,285.8588,285.9158,74980.0
2021-11-02 13:00:00,301.11,301.51,300.92,301.15,44585.0,285.7544,286.134,285.5741,285.7924,44585.0
2021-11-02 13:30:00,301.15,301.87,300.96,301.15,55188.0,285.7924,286.4757,285.6121,285.7924,55188.0
2021-11-02 14:00:00,301.11,301.84,301.0,301.57,65382.0,285.7544,286.4472,285.6501,286.191,65382.0
2021-11-02 14:30:00,301.63,302.28,301.16,301.46,46083.0,286.2479,286.8648,285.8019,286.0866,46083.0
2021-11-02 15:00:00,301.39,302.66,301.3,302.1,40892.0,286.0202,287.2254,285.9348,286.694,40892.0
2021-11-02 15:30:00,302.27,302.6,301.78,301.93,169161.0,286.8553,287.1685,286.3903,286.5326,169161.0
2021-11-03 09:30:00,299.57,301.8,299.15,300.0,45248.0,284.293,286.4093,283.8944,284.7011,45248.0
2021-11-03 10:00:00,300.0,300.25,298.17,299.13,29244.0,284.7011,284.9383,282.9644,283.8754,29244.0
2021-11-03 10:30:00,299.18,300.61,299.01,300.5,58833.0,283.9229,285.2799,283.7615,285.1756,58833.0
2021-11-03 11:00:00,300.38,300.91,299.69,300.9,44914.0,285.0617,285.5646,284.4069,285.5552,44914.0
2021-11-03 11:30:00,300.79,301.76,300.19,300.37,38009.0,285.4508,286.3713,284.8814,285.0522,38009.0
2021-11-03 12:00:00,300.43,301.17,300.37,300.46,15015.0,285.1091,285.8114,285.0522,285.1376,15015.0
2021-11-03 12:30:00,300.38,300.38,299.07,299.5,35413.0,285.0617,285.0617,283.8185,284.2266,35413.0
2021-11-03 13:00:00,299.54,300.1,299.3,300.1,63820.0,284.2645,284.796,284.0368,284.796,63820.0
2021-11-03 13:30:00,300.21,301.52,300.19,301.31,19704.0,284.9003,286.1435,284.8814,285.9442,19704.0
2021-11-03 14:00:00,301.19,302.9,301.08,302.55,26688.0,285.8304,287.4532,285.726,287.121,26688.0
2021-11-03 14:30:00,302.48,303.91,301.98,303.81,14991.0,287.0546,288.4117,286.5801,288.3168,14991.0
2021-11-03 15:00:00,303.67,303.93,302.59,303.11,50166.0,288.1839,288.4306,287.159,287.6525,50166.0
2021-11-03 15:30:00,303.15,304.36,302.81,304.36,102053.0,287.6904,288.8387,287.3678,288.8387,102053.0
2021-11-04 09:30:00,320.0,327.78,318.67,326.65,240704.0,303.6811,311.0644,302.4189,309.992,240704.0
2021-11-04 10:00:00,326.66,327.05,323.96,326.25,70696.0,310.0015,310.3716,307.4392,309.6124,70696.0
2021-11-04 10:30:00,326.24,328.57,325.66,328.03,76133.0,309.6029,311.8141,309.0525,311.3016,76133.0
2021-11-04 11:00:00,328.53,328.54,323.39,324.82,75568.0,311.7761,311.7856,306.8982,308.2553,75568.0
2021-11-04 11:30:00,324.62,329.14,324.62,328.97,48235.0,308.0655,312.355,308.0655,312.1937,48235.0
2021-11-04 12:00:00,328.97,328.97,326.44,327.16,55143.0,312.1937,312.1937,309.7927,310.476,55143.0
2021-11-04 12:30:00,327.12,328.2,326.53,328.0,37765.0,310.438,311.463,309.8781,311.2732,37765.0
2021-11-04 13:00:00,328.05,329.08,327.78,328.58,38268.0,311.3206,312.2981,311.0644,311.8236,38268.0
2021-11-04 13:30:00,328.58,329.93,327.74,328.67,39821.0,311.8236,313.1047,311.0264,311.909,39821.0
2021-11-04 14:00:00,328.6,328.66,324.82,325.0,57158.0,311.8426,311.8995,308.2553,308.4261,57158.0
2021-11-04 14:30:00,324.88,325.56,323.92,325.56,36451.0,308.3123,308.9576,307.4012,308.9576,36451.0
2021-11-04 15:00:00,325.76,325.97,324.94,325.39,41572.0,309.1474,309.3467,308.3692,308.7963,41572.0
2021-11-04 15:30:00,325.34,326.61,325.0,325.7,190250.0,308.7488,309.954,308.4261,309.0904,190250.0
2021-11-05 09:30:00,330.12,330.6,326.2,328.94,83506.0,313.285,313.7406,309.5649,312.1652,83506.0
2021-11-05 10:00:00,328.83,329.18,324.64,324.66,33098.0,312.0608,312.393,308.0845,308.1035,33098.0
2021-11-05 10:30:00,324.67,326.34,324.64,325.2,24924.0,308.113,309.6978,308.0845,308.6159,24924.0
2021-11-05 11:00:00,325.44,325.58,323.3,323.31,63962.0,308.8437,308.9766,306.8128,306.8223,63962.0
2021-11-05 11:30:00,323.15,323.87,322.37,323.87,33145.0,306.6705,307.3538,305.9303,307.3538,33145.0
2021-11-05 12:00:00,323.71,324.18,323.3,324.08,15107.0,307.2019,307.648,306.8128,307.5531,15107.0
2021-11-05 12:30:00,324.11,326.03,323.84,325.97,26625.0,307.5815,309.4036,307.3253,309.3467,26625.0
2021-11-05 13:00:00,326.04,326.04,324.34,324.35,23461.0,309.4131,309.4131,307.7998,307.8093,23461.0
2021-11-05 13:30:00,324.44,325.7,324.21,325.68,13154.0,307.8947,309.0904,307.6764,309.0715,13154.0
2021-11-05 14:00:00,325.51,326.25,325.4,325.5,18783.0,308.9101,309.6124,308.8057,308.9006,18783.0
2021-11-05 14:30:00,325.7,326.08,323.83,323.84,21553.0,309.0904,309.4511,307.3158,307.3253,21553.0
2021-11-05 15:00:00,323.91,324.95,323.47,324.44,24646.0,307.3917,308.3787,306.9742,307.8947,24646.0
2021-11-05 15:30:00,324.51,326.0,324.4,325.75,112030.0,307.9611,309.3751,307.8567,309.1379,112030.0
2021-11-08 09:30:00,328.84,330.84,327.39,328.86,45198.0,312.0703,313.9683,310.6943,312.0893,45198.0
2021-11-08 10:00:00,328.8,330.72,326.61,329.63,24738.0,312.0324,313.8544,309.954,312.82,24738.0
2021-11-08 10:30:00,329.65,332.51,329.14,330.91,54513.0,312.839,315.5532,312.355,314.0348,54513.0
2021-11-08 11:00:00,330.87,332.02,330.79,331.02,34754.0,313.9968,315.0881,313.9209,314.1391,34754.0
2021-11-08 11:30:00,331.14,332.47,331.13,331.64,30010.0,314.253,315.5152,314.2435,314.7275,30010.0
2021-11-08 12:00:00,331.74,331.85,330.34,330.7,14390.0,314.8224,314.9268,313.4938,313.8355,14390.0
2021-11-08 12:30:00,330.66,330.82,330.09,330.8,17519.0,313.7975,313.9493,313.2566,313.9304,17519.0
2021-11-08 13:00:00,330.83,331.84,330.82,331.73,25853.0,313.9588,314.9173,313.9493,314.8129,25853.0
2021-11-08 13:30:00,331.66,332.61,331.52,332.4,27644.0,314.7465,315.6481,314.6136,315.4488,27644.0
2021-11-08 14:00:00,332.29,332.59,330.86,330.95,14127.0,315.3444,315.6291,313.9873,314.0727,14127.0
2021-11-08 14:30:00,331.06,331.06,330.01,330.72,17204.0,314.1771,314.1771,313.1806,313.8544,17204.0
2021-11-08 15:00:00,330.63,330.74,329.11,329.18,36994.0,313.769,313.8734,312.3265,312.393,36994.0
2021-11-08 15:30:00,329.31,330.27,328.9,329.47,95717.0,312.5163,313.4274,312.1273,312.6682,95717.0
2021-11-09 09:30:00,330.29,333.0,329.0,330.32,18600.0,313.4464,316.0182,312.2222,313.4748,18600.0
2021-11-09 10:00:00,330.69,332.2,330.24,331.46,11845.0,313.826,315.259,313.3989,314.5567,11845.0
2021-11-09 10:30:00,331.46,332.25,330.95,331.69,22214.0,314.5567,315.3064,314.0727,314.775,22214.0
2021-11-09 11:00:00,331.87,331.94,329.33,329.49,10473.0,314.9458,315.0122,312.5353,312.6872,10473.0
2021-11-09 11:30:00,329.61,329.93,328.22,328.29,14356.0,312.801,313.1047,311.4819,311.5484,14356.0
2021-11-09 12:00:00,328.41,329.89,328.37,329.37,14155.0,311.6622,313.0668,311.6243,312.5733,14155.0
2021-11-09 12:30:00,329.03,330.45,329.03,329.65,11480.0,312.2506,313.5982,312.2506,312.839,11480.0
2021-11-09 13:00:00,329.78,330.06,329.31,329.68,12246.0,312.9624,313.2281,312.5163,312.8675,12246.0
2021-11-09 13:30:00,329.72,329.77,328.08,328.55,13843.0,312.9054,312.9529,311.3491,311.7951,13843.0
2021-11-09 14:00:00,328.57,329.17,327.88,328.79,13535.0,311.8141,312.3835,311.1593,312.0229,13535.0
2021-11-09 14:30:00,328.73,328.96,328.31,328.81,14632.0,311.9659,312.1842,311.5673,312.0418,14632.0
2021-11-09 15:00:00,328.81,328.85,328.06,328.49,22001.0,312.0418,312.0798,311.3301,311.7382,22001.0
2021-11-09 15:30:00,328.53,329.8,328.05,329.52,92829.0,311.7761,312.9814,311.3206,312.7156,92829.0
2021-11-10 09:30:00,328.51,328.99,327.66,328.66,19468.0,312.7398,313.1967,311.9306,312.8826,19468.0
2021-11-10 10:00:00,328.65,328.65,326.12,326.63,9421.0,312.873,312.873,310.4645,310.95,9421.0
2021-11-10 10:30:00,326.31,327.16,325.85,326.69,30634.0,310.6454,311.4546,310.2075,311.0071,30634.0
2021-11-10 11:00:00,326.54,327.87,326.53,327.45,15041.0,310.8643,312.1305,310.8548,311.7306,15041.0
2021-11-10 11:30:00,327.46,328.0,327.3,327.46,11451.0,311.7402,312.2542,311.5878,311.7402,11451.0
2021-11-10 12:00:00,327.26,327.67,327.08,327.15,9843.0,311.5498,311.9401,311.3784,311.445,9843.0
2021-11-10 12:30:00,327.21,327.43,325.45,325.63,17787.0,311.5022,311.7116,309.8267,309.998,17787.0
2021-11-10 13:00:00,325.68,325.93,324.84,325.1,19245.0,310.0456,310.2836,309.2459,309.4935,19245.0
2021-11-10 13:30:00,325.21,326.23,324.76,326.23,17053.0,309.5982,310.5692,309.1698,310.5692,17053.0
2021-11-10 14:00:00,325.94,326.32,325.49,325.98,24608.0,310.2931,310.6549,309.8647,310.3312,24608.0
2021-11-10 14:30:00,326.1,326.58,325.42,325.87,25095.0,310.4455,310.9024,309.7981,310.2265,25095.0
2021-11-10 15:00:00,325.95,326.73,325.66,326.49,29251.0,310.3027,311.0452,310.0266,310.8167,29251.0
2021-11-10 15:30:00,326.61,326.94,325.93,326.61,85701.0,310.931,311.2451,310.2836,310.931,85701.0
2021-11-11 09:30:00,327.1,328.69,326.47,327.81,34741.0,311.3974,312.9111,310.7977,312.0734,34741.0
2021-11-11 10:00:00,327.72,328.23,325.5,326.0,9895.0,311.9877,312.4732,309.8743,310.3503,9895.0
2021-11-11 10:30:00,326.44,327.02,326.0,326.82,10976.0,310.7691,311.3213,310.3503,311.1309,10976.0
2021-11-11 11:00:00,326.73,326.73,325.56,325.56,11129.0,311.0452,311.0452,309.9314,309.9314,11129.0
2021-11-11 11:30:00,325.31,325.82,324.69,324.69,6890.0,309.6934,310.1789,309.1031,309.1031,6890.0
2021-11-11 12:00:00,324.7,325.23,324.3,324.47,10274.0,309.1127,309.6172,308.7319,308.8937,10274.0
2021-11-11 12:30:00,324.46,325.45,324.36,325.45,7143.0,308.8842,309.8267,308.789,309.8267,7143.0
2021-11-11 13:00:00,325.48,325.75,324.9,325.38,9559.0,309.8552,310.1123,309.3031,309.76,9559.0
2021-11-11 13:30:00,325.48,326.12,325.48,325.96,12638.0,309.8552,310.4645,309.8552,310.3122,12638.0
2021-11-11 14:00:00,325.85,326.2,325.75,326.2,15676.0,310.2075,310.5407,310.1123,310.5407,15676.0
2021-11-11 14:30:00,326.21,326.75,326.19,326.57,7471.0,310.5502,311.0643,310.5311,310.8929,7471.0
2021-11-11 15:00:00,326.71,327.26,326.03,327.06,11258.0,311.0262,311.5498,310.3788,311.3594,11258.0
2021-11-11 15:30:00,326.99,327.42,326.71,326.87,69154.0,311.2927,311.7021,311.0262,311.1785,69154.0
2021-11-12 09:30:00,329.09,329.09,326.99,327.34,52567.0,313.2919,313.2919,311.2927,311.6259,52567.0
2021-11-12 10:00:00,327.04,329.87,326.73,329.8,43888.0,311.3403,314.0345,311.0452,313.9678,43888.0
2021-11-12 10:30:00,329.8,331.74,329.58,331.53,31162.0,313.9678,315.8147,313.7584,315.6148,31162.0
2021-11-12 11:00:00,331.58,333.65,331.45,332.71,39767.0,315.6624,317.633,315.5386,316.7381,39767.0
2021-11-12 11:30:00,332.69,333.81,332.68,333.19,22963.0,316.7191,317.7853,316.7096,317.1951,22963.0
2021-11-12 12:00:00,333.19,333.76,332.85,332.96,18078.0,317.1951,317.7377,316.8714,316.9761,18078.0
2021-11-12 12:30:00,332.96,333.77,332.96,333.16,26519.0,316.9761,317.7473,316.9761,317.1665,26519.0
2021-11-12 13:00:00,333.03,333.15,332.09,332.38,24943.0,317.0428,317.157,316.1479,316.424,24943.0
2021-11-12 13:30:00,332.49,332.92,332.4,332.86,16240.0,316.5287,316.9381,316.443,316.8809,16240.0
2021-11-12 14:00:00,332.9,333.19,332.37,332.58,26408.0,316.919,317.1951,316.4145,316.6144,26408.0
2021-11-12 14:30:00,332.53,332.95,332.35,332.58,36458.0,316.5668,316.9666,316.3954,316.6144,36458.0
2021-11-12 15:00:00,332.58,333.34,332.32,333.21,31759.0,316.6144,317.3379,316.3669,317.2141,31759.0
2021-11-12 15:30:00,333.26,334.34,332.97,334.18,133607.0,317.2617,318.2899,316.9857,318.1376,133607.0
2021-11-15 09:30:00,334.74,334.98,330.72,332.18,32130.0,318.6707,318.8992,314.8437,316.2336,32130.0
2021-11-15 10:00:00,331.98,331.98,329.63,330.85,19096.0,316.0432,316.0432,313.806,314.9674,19096.0
2021-11-15 10:30:00,330.84,332.0,330.81,330.86,32212.0,314.9579,316.0622,314.9293,314.9769,32212.0
2021-11-15 11:00:00,330.81,331.29,330.23,330.79,18884.0,314.9293,315.3863,314.3772,314.9103,18884.0
2021-11-15 11:30:00,330.92,330.92,329.8,330.04,28893.0,315.0341,315.0341,313.9678,314.1963,28893.0
2021-11-15 12:00:00,330.25,330.51,329.43,329.59,21894.0,314.3962,314.6438,313.6156,313.7679,21894.0
2021-11-15 12:30:00,329.59,329.65,328.67,329.38,27099.0,313.7679,313.825,312.8921,313.568,27099.0
2021-11-15 13:00:00,329.38,329.51,328.45,328.69,10543.0,313.568,313.6918,312.6826,312.9111,10543.0
2021-11-15 13:30:00,328.6,329.14,328.07,329.13,19602.0,312.8254,313.3395,312.3209,313.33,19602.0
2021-11-15 14:00:00,329.21,329.27,327.93,327.93,19932.0,313.4062,313.4633,312.1876,312.1876,19932.0
2021-11-15 14:30:00,328.18,329.34,328.11,328.99,24485.0,312.4256,313.5299,312.359,313.1967,24485.0
2021-11-15 15:00:00,328.99,329.79,328.92,329.63,25321.0,313.1967,313.9583,313.1301,313.806,25321.0
2021-11-15 15:30:00,329.62,329.62,327.8,328.37,121817.0,313.7965,313.7965,312.0638,312.6065,121817.0
2021-11-16 09:30:00,330.04,332.16,328.86,331.47,76956.0,314.1963,316.2145,313.073,315.5577,76956.0
2021-11-16 10:00:00,331.42,332.61,331.33,331.33,17814.0,315.5101,316.6429,315.4244,315.4244,17814.0
2021-11-16 10:30:00,331.44,332.9,331.44,332.43,10118.0,315.5291,316.919,315.5291,316.4716,10118.0
2021-11-16 11:00:00,332.44,333.72,332.43,333.72,20736.0,316.4811,317.6997,316.4716,317.6997,20736.0
2021-11-16 11:30:00,333.65,334.16,333.54,333.98,10065.0,317.633,318.1185,317.5283,317.9472,10065.0
2021-11-16 12:00:00,333.86,334.03,332.59,333.63,18149.0,317.8329,317.9948,316.6239,317.614,18149.0
2021-11-16 12:30:00,333.49,334.34,333.18,334.34,9429.0,317.4807,318.2899,317.1856,318.2899,9429.0
2021-11-16 13:00:00,334.41,334.78,334.26,334.68,11741.0,318.3565,318.7088,318.2137,318.6136,11741.0
2021-11-16 13:30:00,334.68,334.77,334.06,334.57,15042.0,318.6136,318.6992,318.0233,318.5088,15042.0
2021-11-16 14:00:00,334.39,334.53,333.45,333.94,25350.0,318.3375,318.4708,317.4426,317.9091,25350.0
2021-11-16 14:30:00,333.86,334.39,333.76,333.78,32146.0,317.8329,318.3375,317.7377,317.7568,32146.0
2021-11-16 15:00:00,333.89,333.96,332.2,332.51,12524.0,317.8615,317.9281,316.2526,316.5477,12524.0
2021-11-16 15:30:00,332.44,332.76,332.04,332.61,70539.0,316.4811,316.7857,316.1003,316.6429,70539.0
2021-11-17 09:30:00,330.81,332.55,329.59,330.89,26441.0,314.9293,316.5858,313.7679,315.0055,26441.0
2021-11-17 10:00:00,330.96,332.36,330.35,330.54,16349.0,315.0721,316.4049,314.4914,314.6723,16349.0
2021-11-17 10:30:00,330.63,331.34,330.55,330.81,10942.0,314.758,315.4339,314.6818,314.9293,10942.0
2021-11-17 11:00:00,330.76,331.47,329.81,329.81,20000.0,314.8817,315.5577,313.9774,313.9774,20000.0
2021-11-17 11:30:00,330.0,330.82,329.71,330.53,9535.0,314.1582,314.9389,313.8822,314.6628,9535.0
2021-11-17 12:00:00,330.6,330.64,330.22,330.27,17424.0,314.7294,314.7675,314.3677,314.4153,17424.0
2021-11-17 12:30:00,330.25,330.44,329.35,329.44,5995.0,314.3962,314.5771,313.5394,313.6251,5995.0
2021-11-17 13:00:00,329.37,329.83,328.62,329.83,13006.0,313.5585,313.9964,312.8445,313.9964,13006.0
2021-11-17 13:30:00,329.65,329.83,329.03,329.22,10603.0,313.825,313.9964,313.2348,313.4157,10603.0
2021-11-17 14:00:00,329.15,329.21,328.22,328.52,13542.0,313.349,313.4062,312.4637,312.7493,13542.0
2021-11-17 14:30:00,328.73,329.83,328.64,329.38,11023.0,312.9492,313.9964,312.8635,313.568,11023.0
2021-11-17 15:00:00,329.44,329.9,329.35,329.82,6305.0,313.6251,314.063,313.5394,313.9869,6305.0
2021-11-17 15:30:00,329.78,330.0,329.08,329.32,67564.0,313.9488,314.1582,313.2824,313.5109,67564.0
2021-11-18 09:30:00,329.7,331.31,327.62,330.08,12446.0,313.8726,315.4053,311.8925,314.2344,12446.0
2021-11-18 10:00:00,330.0,330.06,327.72,328.39,20355.0,314.1582,314.2154,311.9877,312.6255,20355.0
2021-11-18 10:30:00,328.16,330.68,328.16,330.48,18390.0,312.4066,314.8056,312.4066,314.6152,18390.0
2021-11-18 11:00:00,330.69,330.73,329.77,330.25,17710.0,314.8151,314.8532,313.9393,314.3962,17710.0
2021-11-18 11:30:00,330.41,331.79,330.31,331.0,318800.0,314.5486,315.8623,314.4534,315.1102,318800.0
2021-11-18 12:00:00,331.27,331.85,330.69,331.71,11837.0,315.3673,315.9194,314.8151,315.7861,11837.0
2021-11-18 12:30:00,331.7,332.06,330.57,331.0,11996.0,315.7766,316.1193,314.7009,315.1102,11996.0
2021-11-18 13:00:00,331.1,331.12,330.52,330.52,8510.0,315.2054,315.2245,314.6533,314.6533,8510.0
2021-11-18 13:30:00,330.58,331.12,330.25,331.08,8532.0,314.7104,315.2245,314.3962,315.1864,8532.0
2021-11-18 14:00:00,330.87,330.88,330.13,330.41,11685.0,314.9865,314.996,314.282,314.5486,11685.0
2021-11-18 14:30:00,330.31,331.25,330.19,331.13,8843.0,314.4534,315.3482,314.3391,315.234,8843.0
2021-11-18 15:00:00,331.26,332.0,331.13,332.0,13155.0,315.3577,316.0622,315.234,316.0622,13155.0
2021-11-18 15:30:00,331.97,332.5,331.47,332.26,70692.0,316.0337,316.5382,315.5577,316.3097,70692.0
2021-11-19 09:30:00,333.29,334.82,331.46,333.97,71580.0,317.2903,318.7468,315.5481,317.9377,71580.0
2021-11-19 10:00:00,333.77,333.79,331.78,332.09,56939.0,317.7473,317.7663,315.8528,316.1479,56939.0
2021-11-19 10:30:00,332.1,332.84,331.3,331.69,64346.0,316.1574,316.8619,315.3958,315.7671,64346.0
2021-11-19 11:00:00,331.69,332.34,331.45,331.81,28086.0,315.7671,316.3859,315.5386,315.8813,28086.0
2021-11-19 11:30:00,331.84,333.2,331.78,333.2,16442.0,315.9099,317.2046,315.8528,317.2046,16442.0
2021-11-19 12:00:00,333.23,334.2,333.23,334.18,20035.0,317.2332,318.1566,317.2332,318.1376,20035.0
2021-11-19 12:30:00,334.19,334.77,334.07,334.07,13309.0,318.1471,318.6992,318.0329,318.0329,13309.0
2021-11-19 13:00:00,334.23,334.51,333.87,333.87,10255.0,318.1852,318.4517,317.8425,317.8425,10255.0
2021-11-19 13:30:00,333.77,334.02,333.06,333.88,20092.0,317.7473,317.9853,317.0713,317.852,20092.0
2021-11-19 14:00:00,334.0,334.0,333.5,333.66,16375.0,317.9662,317.9662,317.4902,317.6425,16375.0
2021-11-19 14:30:00,333.57,333.58,332.27,332.27,21270.0,317.5569,317.5664,316.3193,316.3193,21270.0
2021-11-19 15:00:00,332.3,333.03,331.65,332.02,29795.0,316.3478,317.0428,315.729,316.0813,29795.0
2021-11-19 15:30:00,331.96,331.96,329.73,329.91,143540.0,316.0241,316.0241,313.9012,314.0726,143540.0
2021-11-22 09:30:00,330.94,331.53,329.9,331.35,56780.0,315.0531,315.6148,314.063,315.4434,56780.0
2021-11-22 10:00:00,331.28,332.33,330.21,330.21,17109.0,315.3768,316.3764,314.3582,314.3582,17109.0
2021-11-22 10:30:00,330.16,331.33,330.12,330.59,18026.0,314.3106,315.4244,314.2725,314.7199,18026.0
2021-11-22 11:00:00,330.43,331.74,329.4,331.62,14952.0,314.5676,315.8147,313.587,315.7005,14952.0
2021-11-22 11:30:00,331.62,331.78,328.93,329.08,15828.0,315.7005,315.8528,313.1396,313.2824,15828.0
2021-11-22 12:00:00,329.24,330.33,328.97,330.08,12689.0,313.4347,314.4724,313.1777,314.2344,12689.0
2021-11-22 12:30:00,329.93,330.54,329.25,330.27,13799.0,314.0916,314.6723,313.4442,314.4153,13799.0
2021-11-22 13:00:00,330.37,331.02,330.06,330.93,10277.0,314.5105,315.1293,314.2154,315.0436,10277.0
2021-11-22 13:30:00,330.97,331.08,330.71,330.93,13366.0,315.0817,315.1864,314.8342,315.0436,13366.0
2021-11-22 14:00:00,330.84,331.24,329.93,330.63,11124.0,314.9579,315.3387,314.0916,314.758,11124.0
2021-11-22 14:30:00,330.68,331.1,330.57,330.94,17327.0,314.8056,315.2054,314.7009,315.0531,17327.0
2021-11-22 15:00:00,330.88,331.12,330.26,330.28,13853.0,314.996,315.2245,314.4058,314.4248,13853.0
2021-11-22 15:30:00,330.19,330.24,326.48,326.69,76659.0,314.3391,314.3867,310.8072,311.0071,76659.0
2021-11-23 09:30:00,328.3,328.55,325.78,327.09,56976.0,312.5398,312.7778,310.1408,311.3879,56976.0
2021-11-23 10:00:00,327.21,328.07,325.91,326.27,38581.0,311.5022,312.3209,310.2646,310.6073,38581.0
2021-11-23 10:30:00,326.44,327.95,326.31,326.4,23187.0,310.7691,312.2066,310.6454,310.7311,23187.0
2021-11-23 11:00:00,326.61,326.8,325.44,326.34,17920.0,310.931,311.1119,309.8171,310.6739,17920.0
2021-11-23 11:30:00,326.34,327.01,325.87,326.61,12826.0,310.6739,311.3118,310.2265,310.931,12826.0
2021-11-23 12:00:00,326.4,327.31,325.69,326.83,20589.0,310.7311,311.5974,310.0551,311.1404,20589.0
2021-11-23 12:30:00,326.78,326.89,325.87,325.97,13319.0,311.0928,311.1975,310.2265,310.3217,13319.0
2021-11-23 13:00:00,326.12,326.57,325.81,326.07,26027.0,310.4645,310.8929,310.1694,310.4169,26027.0
2021-11-23 13:30:00,326.16,327.82,325.89,327.16,18529.0,310.5026,312.0829,310.2455,311.4546,18529.0
2021-11-23 14:00:00,327.18,327.72,326.79,327.31,28968.0,311.4736,311.9877,311.1023,311.5974,28968.0
2021-11-23 14:30:00,327.31,328.33,326.72,328.06,53298.0,311.5974,312.5684,311.0357,312.3114,53298.0
2021-11-23 15:00:00,327.95,328.17,327.42,327.6,21138.0,312.2066,312.4161,311.7021,311.8734,21138.0
2021-11-23 15:30:00,327.6,329.65,327.36,329.07,92284.0,311.8734,313.825,311.645,313.2729,92284.0
2021-11-24 09:30:00,326.91,328.19,325.79,326.13,19919.0,311.2166,312.4351,310.1503,310.474,19919.0
2021-11-24 10:00:00,326.04,327.42,325.92,326.96,35122.0,310.3883,311.7021,310.2741,311.2642,35122.0
2021-11-24 10:30:00,326.73,327.82,326.72,327.29,19261.0,311.0452,312.0829,311.0357,311.5783,19261.0
2021-11-24 11:00:00,327.37,327.87,327.11,327.3,13167.0,311.6545,312.1305,311.407,311.5878,13167.0
2021-11-24 11:30:00,326.94,327.01,326.35,326.49,13138.0,311.2451,311.3118,310.6835,310.8167,13138.0
2021-11-24 12:00:00,326.4,327.15,325.81,326.05,22277.0,310.7311,311.445,310.1694,310.3979,22277.0
2021-11-24 12:30:00,326.16,327.55,326.16,327.05,12624.0,310.5026,311.8258,310.5026,311.3498,12624.0
2021-11-24 13:00:00,327.07,327.51,326.59,326.81,10289.0,311.3689,311.7878,310.9119,311.1214,10289.0
2021-11-24 13:30:00,326.86,327.2,325.51,325.65,10430.0,311.169,311.4926,309.8838,310.0171,10430.0
2021-11-24 14:00:00,325.77,326.03,324.78,325.09,15814.0,310.1313,310.3788,309.1888,309.4839,15814.0
2021-11-24 14:30:00,325.04,325.99,325.02,325.82,7596.0,309.4363,310.3407,309.4173,310.1789,7596.0
2021-11-24 15:00:00,325.86,326.54,325.49,326.06,12407.0,310.217,310.8643,309.8647,310.4074,12407.0
2021-11-24 15:30:00,325.69,326.07,325.02,325.07,56024.0,310.0551,310.4169,309.4173,309.4649,56024.0
2021-11-26 09:30:00,316.06,316.06,307.1,309.02,120573.0,300.8874,300.8874,292.3576,294.1854,120573.0
2021-11-26 10:00:00,309.0,310.67,307.85,309.77,72251.0,294.1663,295.7562,293.0716,294.8994,72251.0
2021-11-26 10:30:00,309.88,310.28,308.88,309.53,35858.0,295.0041,295.3849,294.0521,294.6709,35858.0
2021-11-26 11:00:00,309.38,309.38,307.03,308.76,29075.0,294.5281,294.5281,292.2909,293.9379,29075.0
2021-11-26 11:30:00,308.75,310.42,308.34,308.95,39826.0,293.9283,295.5182,293.538,294.1187,39826.0
2021-11-26 12:00:00,309.07,310.39,308.2,310.33,27695.0,294.233,295.4896,293.4048,295.4325,27695.0
2021-11-26 12:30:00,310.32,311.55,309.51,310.11,85699.0,295.423,296.5939,294.6519,295.2231,85699.0
2021-11-29 09:30:00,313.56,314.56,307.59,308.85,42423.0,298.5074,299.4594,292.824,294.0235,42423.0
2021-11-29 10:00:00,308.7,309.62,306.85,307.48,26747.0,293.8807,294.7566,292.1196,292.7193,26747.0
2021-11-29 10:30:00,307.47,307.51,305.27,305.41,24575.0,292.7098,292.7479,290.6154,290.7487,24575.0
2021-11-29 11:00:00,305.39,306.88,304.86,304.91,31328.0,290.7296,292.1481,290.2251,290.2727,31328.0
2021-11-29 11:30:00,305.06,308.1,304.88,307.64,50758.0,290.4155,293.3096,290.2441,292.8716,50758.0
2021-11-29 12:00:00,307.64,311.02,307.57,310.94,34809.0,292.8716,296.0894,292.805,296.0132,34809.0
2021-11-29 12:30:00,310.92,311.32,309.82,310.6,17386.0,295.9942,296.375,294.947,295.6895,17386.0
2021-11-29 13:00:00,310.7,310.99,309.34,309.98,11351.0,295.7847,296.0608,294.49,295.0993,11351.0
2021-11-29 13:30:00,309.88,310.04,309.13,309.8,13821.0,295.0041,295.1564,294.2901,294.9279,13821.0
2021-11-29 14:00:00,309.63,310.27,309.42,309.79,14670.0,294.7661,295.3754,294.5662,294.9184,14670.0
2021-11-29 14:30:00,309.9,309.9,308.4,308.45,14645.0,295.0231,295.0231,293.5951,293.6427,14645.0
2021-11-29 15:00:00,308.64,309.72,308.54,309.54,14988.0,293.8236,294.8518,293.7284,294.6804,14988.0
2021-11-29 15:30:00,309.32,310.12,308.99,309.19,80089.0,294.471,295.2326,294.1568,294.3472,80089.0
2021-11-30 09:30:00,305.67,308.94,305.67,307.28,46088.0,290.9962,294.1092,290.9962,292.5289,46088.0
2021-11-30 10:00:00,306.92,308.85,306.06,306.84,69997.0,292.1862,294.0235,291.3675,292.11,69997.0
2021-11-30 10:30:00,307.11,309.44,305.9,305.9,54994.0,292.3671,294.5852,291.2152,291.2152,54994.0
2021-11-30 11:00:00,305.62,307.37,304.25,306.23,58012.0,290.9486,292.6146,289.6444,291.5293,58012.0
2021-11-30 11:30:00,306.38,306.38,305.1,306.01,51967.0,291.6721,291.6721,290.4536,291.3199,51967.0
2021-11-30 12:00:00,305.83,305.97,304.42,304.88,37986.0,291.1485,291.2818,289.8062,290.2441,37986.0
2021-11-30 12:30:00,304.7,304.72,301.69,301.72,25923.0,290.0728,290.0918,287.2073,287.2358,25923.0
2021-11-30 13:00:00,302.0,302.01,299.92,300.9,55329.0,287.5024,287.5119,285.5222,286.4552,55329.0
2021-11-30 13:30:00,300.93,303.82,300.93,302.75,47415.0,286.4837,289.235,286.4837,288.2164,47415.0
2021-11-30 14:00:00,302.61,305.7,302.44,303.98,42789.0,288.0831,291.0248,287.9213,289.3873,42789.0
2021-11-30 14:30:00,304.15,304.38,302.79,303.03,18798.0,289.5492,289.7681,288.2545,288.4829,18798.0
2021-11-30 15:00:00,302.98,304.25,302.51,303.86,55461.0,288.4353,289.6444,287.9879,289.2731,55461.0
2021-11-30 15:30:00,303.86,305.04,301.85,302.08,137437.0,289.2731,290.3964,287.3596,287.5785,137437.0
2021-12-01 09:30:00,308.08,309.36,305.38,306.08,27508.0,293.2905,294.5091,290.7201,291.3865,27508.0
2021-12-01 10:00:00,305.86,309.28,305.86,307.82,31239.0,291.1771,294.4329,291.1771,293.043,31239.0
2021-12-01 10:30:00,307.68,308.19,306.84,307.28,24608.0,292.9097,293.3952,292.11,292.5289,24608.0
2021-12-01 11:00:00,307.32,307.44,306.43,306.56,15123.0,292.567,292.6812,291.7197,291.8435,15123.0
2021-12-01 11:30:00,306.52,306.54,302.27,302.65,36237.0,291.8054,291.8244,287.7594,288.1212,36237.0
2021-12-01 12:00:00,303.02,305.25,303.02,304.49,16226.0,288.4734,290.5964,288.4734,289.8729,16226.0
2021-12-01 12:30:00,304.58,304.69,302.93,302.93,15941.0,289.9585,290.0632,288.3877,288.3877,15941.0
2021-12-01 13:00:00,303.03,303.04,300.33,301.04,25793.0,288.4829,288.4925,285.9126,286.5885,25793.0
2021-12-01 13:30:00,301.19,301.35,298.63,300.11,26073.0,286.7313,286.8836,284.2942,285.7031,26073.0
2021-12-01 14:00:00,299.73,300.21,297.74,299.21,29440.0,285.3414,285.7983,283.4469,284.8463,29440.0
2021-12-01 14:30:00,299.22,300.02,298.15,298.42,30156.0,284.8558,285.6174,283.8372,284.0942,30156.0
2021-12-01 15:00:00,298.38,298.55,294.58,294.81,38565.0,284.0562,284.218,280.4386,280.6575,38565.0
2021-12-01 15:30:00,294.56,296.67,293.06,293.26,135713.0,280.4195,282.4283,278.9916,279.182,135713.0
2021-12-02 09:30:00,295.28,301.9,294.88,301.17,30010.0,281.105,287.4072,280.7242,286.7122,30010.0
2021-12-02 10:00:00,300.57,301.4,299.8,300.53,16534.0,286.141,286.9312,285.408,286.103,16534.0
2021-12-02 10:30:00,300.95,302.64,299.44,302.6,27980.0,286.5028,288.1117,285.0653,288.0736,27980.0
2021-12-02 11:00:00,302.61,305.25,302.06,305.25,25513.0,288.0831,290.5964,287.5595,290.5964,25513.0
2021-12-02 11:30:00,305.2,305.31,303.58,304.93,18060.0,290.5488,290.6535,289.0065,290.2917,18060.0
2021-12-02 12:00:00,304.94,305.76,304.79,305.47,12443.0,290.3012,291.0819,290.1584,290.8058,12443.0
2021-12-02 12:30:00,305.64,305.77,304.4,305.22,19493.0,290.9676,291.0914,289.7872,290.5678,19493.0
2021-12-02 13:00:00,305.2,306.0,304.68,305.16,14582.0,290.5488,291.3104,290.0537,290.5107,14582.0
2021-12-02 13:30:00,305.37,306.5,305.0,306.37,27180.0,290.7106,291.7864,290.3584,291.6626,27180.0
2021-12-02 14:00:00,306.55,307.04,305.98,307.04,15526.0,291.834,292.3004,291.2913,292.3004,15526.0
2021-12-02 14:30:00,306.82,306.84,305.76,306.2,13819.0,292.091,292.11,291.0819,291.5008,13819.0
2021-12-02 15:00:00,306.41,306.84,305.22,305.74,16753.0,291.7007,292.11,290.5678,291.0628,16753.0
2021-12-02 15:30:00,305.81,306.38,304.57,304.93,121006.0,291.1295,291.6721,289.949,290.2917,121006.0
2021-12-03 09:30:00,306.7,307.19,303.84,304.92,40239.0,291.9768,292.4432,289.2541,290.2822,40239.0
2021-12-03 10:00:00,304.58,306.2,303.02,304.96,25646.0,289.9585,291.5008,288.4734,290.3203,25646.0
2021-12-03 10:30:00,305.02,305.02,300.88,301.75,18572.0,290.3774,290.3774,286.4361,287.2644,18572.0
2021-12-03 11:00:00,301.47,304.01,301.01,303.52,19894.0,286.9978,289.4159,286.5599,288.9494,19894.0
2021-12-03 11:30:00,303.41,304.7,302.79,302.8,20958.0,288.8447,290.0728,288.2545,288.264,20958.0
2021-12-03 12:00:00,302.9,305.51,302.65,304.5,26224.0,288.3592,290.8439,288.1212,289.8824,26224.0
2021-12-03 12:30:00,304.46,305.25,301.86,302.29,39417.0,289.8443,290.5964,287.3691,287.7785,39417.0
2021-12-03 13:00:00,302.17,303.49,301.45,302.24,32890.0,287.6642,288.9209,286.9788,287.7309,32890.0
2021-12-03 13:30:00,302.02,302.02,300.39,300.75,14447.0,287.5214,287.5214,285.9697,286.3124,14447.0
2021-12-03 14:00:00,300.9,301.42,299.92,301.03,8654.0,286.4552,286.9502,285.5222,286.5789,8654.0
2021-12-03 14:30:00,300.88,301.7,299.79,301.64,17628.0,286.4361,287.2168,285.3985,287.1597,17628.0
2021-12-03 15:00:00,301.5,303.22,300.87,302.82,17632.0,287.0264,288.6638,286.4266,288.283,17632.0
2021-12-03 15:30:00,302.7,305.66,302.5,305.51,61387.0,288.1688,290.9867,287.9784,290.8439,61387.0
2021-12-06 09:30:00,309.84,309.84,307.11,309.84,27050.0,294.966,294.966,292.3671,294.966,27050.0
2021-12-06 10:00:00,309.7,312.13,308.81,311.81,23013.0,294.8327,297.1461,293.9855,296.8415,23013.0
2021-12-06 10:30:00,311.69,313.5,311.14,313.03,29010.0,296.7272,298.4503,296.2036,298.0029,29010.0
2021-12-06 11:00:00,312.86,312.86,311.33,312.24,25906.0,297.841,297.841,296.3845,297.2508,25906.0
2021-12-06 11:30:00,312.46,313.38,311.93,312.88,23809.0,297.4602,298.3361,296.9557,297.8601,23809.0
2021-12-06 12:00:00,312.9,313.35,312.05,313.35,18078.0,297.8791,298.3075,297.0699,298.3075,18078.0
2021-12-06 12:30:00,313.06,313.98,312.87,313.98,13426.0,298.0314,298.9073,297.8506,298.9073,13426.0
2021-12-06 13:00:00,314.07,314.07,312.82,313.41,17173.0,298.993,298.993,297.803,298.3646,17173.0
2021-12-06 13:30:00,313.44,314.13,313.29,314.02,6395.0,298.3932,299.0501,298.2504,298.9454,6395.0
2021-12-06 14:00:00,314.02,314.51,313.47,313.67,15885.0,298.9454,299.4118,298.4218,298.6122,15885.0
2021-12-06 14:30:00,313.69,314.05,311.93,312.13,14715.0,298.6312,298.9739,296.9557,297.1461,14715.0
2021-12-06 15:00:00,312.34,312.45,311.5,311.53,18044.0,297.346,297.4507,296.5463,296.5749,18044.0
2021-12-06 15:30:00,311.44,312.22,311.03,311.79,84080.0,296.4892,297.2318,296.0989,296.8224,84080.0
2021-12-07 09:30:00,315.03,318.79,313.97,317.76,32039.0,299.9069,303.4864,298.8978,302.5058,32039.0
2021-12-07 10:00:00,317.77,318.87,316.7,318.12,17076.0,302.5153,303.5625,301.4967,302.8485,17076.0
2021-12-07 10:30:00,318.39,319.57,317.75,319.43,23703.0,303.1056,304.2289,302.4963,304.0957,23703.0
2021-12-07 11:00:00,319.4,319.51,317.79,318.0,16448.0,304.0671,304.1718,302.5344,302.7343,16448.0
2021-12-07 11:30:00,318.14,318.16,316.26,316.39,12861.0,302.8676,302.8866,301.0778,301.2016,12861.0
2021-12-07 12:00:00,316.25,316.92,316.13,316.73,14637.0,301.0683,301.7061,300.9541,301.5253,14637.0
2021-12-07 12:30:00,317.07,317.71,317.07,317.48,12142.0,301.8489,302.4582,301.8489,302.2393,12142.0
2021-12-07 13:00:00,317.51,317.58,316.68,317.38,21084.0,302.2678,302.3345,301.4777,302.1441,21084.0
2021-12-07 13:30:00,317.3,318.41,317.3,318.21,21363.0,302.0679,303.1246,302.0679,302.9342,21363.0
2021-12-07 14:00:00,318.15,318.3,316.68,316.87,22554.0,302.8771,303.0199,301.4777,301.6585,22554.0
2021-12-07 14:30:00,316.77,316.77,315.59,315.91,10298.0,301.5633,301.5633,300.44,300.7446,10298.0
2021-12-07 15:00:00,315.82,316.25,315.24,315.46,17330.0,300.6589,301.0683,300.1068,300.3162,17330.0
2021-12-07 15:30:00,315.51,315.62,313.55,314.32,64844.0,300.3638,300.4686,298.4979,299.231,64844.0
2021-12-08 09:30:00,315.02,315.65,313.71,314.43,12730.0,299.8974,300.4971,298.6502,299.3357,12730.0
2021-12-08 10:00:00,314.79,315.17,313.63,313.63,8892.0,299.6784,300.0402,298.5741,298.5741,8892.0
2021-12-08 10:30:00,313.34,314.81,313.34,313.73,11231.0,298.298,299.6974,298.298,298.6693,11231.0
2021-12-08 11:00:00,314.0,314.75,313.91,314.74,12856.0,298.9263,299.6403,298.8406,299.6308,12856.0
2021-12-08 11:30:00,314.77,315.41,314.23,315.27,6556.0,299.6594,300.2686,299.1453,300.1354,6556.0
2021-12-08 12:00:00,315.16,316.3,315.16,316.29,18021.0,300.0306,301.1159,300.0306,301.1064,18021.0
2021-12-08 12:30:00,316.37,316.58,316.3,316.54,6909.0,301.1825,301.3825,301.1159,301.3444,6909.0
2021-12-08 13:00:00,316.67,316.8,316.3,316.76,7140.0,301.4681,301.5919,301.1159,301.5538,7140.0
2021-12-08 13:30:00,316.64,317.08,316.37,316.42,6141.0,301.4396,301.8585,301.1825,301.2301,6141.0
2021-12-08 14:00:00,316.42,316.8,316.16,316.37,10920.0,301.2301,301.5919,300.9826,301.1825,10920.0
2021-12-08 14:30:00,316.47,316.47,315.4,315.75,9859.0,301.2777,301.2777,300.2591,300.5923,9859.0
2021-12-08 15:00:00,315.64,316.35,315.57,316.35,28680.0,300.4876,301.1635,300.421,301.1635,28680.0
2021-12-08 15:30:00,316.45,317.38,316.14,316.14,62978.0,301.2587,302.1441,300.9636,300.9636,62978.0
2021-12-09 09:30:00,314.88,315.3,313.34,315.0,9642.0,299.7641,300.1639,298.298,299.8783,9642.0
2021-12-09 10:00:00,314.65,316.28,314.65,315.69,27224.0,299.5451,301.0969,299.5451,300.5352,27224.0
2021-12-09 10:30:00,315.94,316.45,315.17,316.44,23711.0,300.7732,301.2587,300.0402,301.2492,23711.0
2021-12-09 11:00:00,316.4,317.0,315.94,316.86,7377.0,301.2111,301.7823,300.7732,301.649,7377.0
2021-12-09 11:30:00,316.98,318.2,316.98,317.74,9117.0,301.7633,302.9247,301.7633,302.4868,9117.0
2021-12-09 12:00:00,317.53,318.67,317.44,318.43,6000.0,302.2869,303.3721,302.2012,303.1437,6000.0
2021-12-09 12:30:00,318.49,319.08,318.49,318.92,9701.0,303.2008,303.7625,303.2008,303.6101,9701.0
2021-12-09 13:00:00,318.97,319.8,318.67,319.55,8471.0,303.6577,304.4479,303.3721,304.2099,8471.0
2021-12-09 13:30:00,319.68,320.21,319.61,319.71,27327.0,304.3336,304.8382,304.267,304.3622,27327.0
2021-12-09 14:00:00,319.61,319.8,317.98,318.08,15750.0,304.267,304.4479,302.7153,302.8105,15750.0
2021-12-09 14:30:00,318.19,319.33,317.98,318.88,14464.0,302.9152,304.0005,302.7153,303.5721,14464.0
2021-12-09 15:00:00,318.97,319.21,318.02,318.81,16388.0,303.6577,303.8862,302.7533,303.5054,16388.0
2021-12-09 15:30:00,318.81,319.7,318.27,318.36,72428.0,303.5054,304.3527,302.9913,303.077,72428.0
2021-12-10 09:30:00,320.59,321.23,317.79,319.97,16038.0,305.2,305.8092,302.5344,304.6097,16038.0
2021-12-10 10:00:00,319.94,321.45,318.69,321.19,22818.0,304.5812,306.0187,303.3912,305.7712,22818.0
2021-12-10 10:30:00,321.45,321.81,320.13,320.3,23628.0,306.0187,306.3614,304.762,304.9239,23628.0
2021-12-10 11:00:00,320.53,321.42,319.06,321.42,29794.0,305.1428,305.9901,303.7434,305.9901,29794.0
2021-12-10 11:30:00,321.45,322.74,321.08,321.88,20552.0,306.0187,307.2468,305.6664,306.428,20552.0
2021-12-10 12:00:00,321.88,322.29,321.43,321.54,10833.0,306.428,306.8184,305.9996,306.1044,10833.0
2021-12-10 12:30:00,321.62,321.62,320.44,320.71,10199.0,306.1805,306.1805,305.0572,305.3142,10199.0
2021-12-10 13:00:00,320.81,321.37,320.37,320.48,10146.0,305.4094,305.9425,304.9905,305.0952,10146.0
2021-12-10 13:30:00,320.47,320.64,320.1,320.1,5325.0,305.0857,305.2476,304.7335,304.7335,5325.0
2021-12-10 14:00:00,320.0,320.41,319.67,320.33,6447.0,304.6383,305.0286,304.3241,304.9524,6447.0
2021-12-10 14:30:00,320.39,320.4,319.13,319.13,9727.0,305.0096,305.0191,303.8101,303.8101,9727.0
2021-12-10 15:00:00,319.27,319.61,318.88,319.16,10519.0,303.9433,304.267,303.5721,303.8386,10519.0
2021-12-10 15:30:00,319.13,319.85,318.84,318.93,51072.0,303.8101,304.4955,303.534,303.6197,51072.0
2021-12-13 09:30:00,320.0,320.5,316.9,318.98,18571.0,304.6383,305.1143,301.6871,303.6673,18571.0
2021-12-13 10:00:00,318.81,319.91,317.48,318.25,27508.0,303.5054,304.5526,302.2393,302.9723,27508.0
2021-12-13 10:30:00,317.81,318.61,317.05,317.23,9474.0,302.5534,303.315,301.8299,302.0013,9474.0
2021-12-13 11:00:00,317.13,317.13,315.69,315.8,15554.0,301.9061,301.9061,300.5352,300.6399,15554.0
2021-12-13 11:30:00,315.54,318.33,315.54,317.84,22870.0,300.3924,303.0485,300.3924,302.582,22870.0
2021-12-13 12:00:00,317.78,319.03,317.31,317.68,11947.0,302.5249,303.7149,302.0774,302.4297,11947.0
2021-12-13 12:30:00,317.44,317.44,315.96,316.48,23222.0,302.2012,302.2012,300.7922,301.2873,23222.0
2021-12-13 13:00:00,316.29,317.42,316.01,317.24,8408.0,301.1064,302.1821,300.8398,302.0108,8408.0
2021-12-13 13:30:00,317.12,317.15,316.0,316.61,29978.0,301.8965,301.9251,300.8303,301.411,29978.0
2021-12-13 14:00:00,316.39,316.39,315.17,315.97,12679.0,301.2016,301.2016,300.0402,300.8017,12679.0
2021-12-13 14:30:00,315.94,315.96,315.14,315.83,12338.0,300.7732,300.7922,300.0116,300.6685,12338.0
2021-12-13 15:00:00,315.77,316.23,315.49,315.84,14291.0,300.6114,301.0493,300.3448,300.678,14291.0
2021-12-13 15:30:00,315.86,316.8,313.87,314.28,127762.0,300.697,301.5919,298.8026,299.1929,127762.0
2021-12-14 09:30:00,312.46,317.43,312.46,316.51,23168.0,297.4602,302.1917,297.4602,301.3158,23168.0
2021-12-14 10:00:00,316.56,317.46,314.78,315.88,37263.0,301.3634,302.2202,299.6689,300.7161,37263.0
2021-12-14 10:30:00,316.06,316.06,312.86,313.64,34307.0,300.8874,300.8874,297.841,298.5836,34307.0
2021-12-14 11:00:00,313.73,313.73,311.27,311.91,18379.0,298.6693,298.6693,296.3274,296.9367,18379.0
2021-12-14 11:30:00,311.75,312.34,310.4,310.4,14219.0,296.7843,297.346,295.4991,295.4991,14219.0
2021-12-14 12:00:00,310.15,311.73,309.94,311.06,12740.0,295.2611,296.7653,295.0612,296.1275,12740.0
2021-12-14 12:30:00,311.15,311.18,309.62,309.88,19229.0,296.2131,296.2417,294.7566,295.0041,19229.0
2021-12-14 13:00:00,309.94,311.3,309.83,311.12,10574.0,295.0612,296.3559,294.9565,296.1846,10574.0
2021-12-14 13:30:00,310.66,311.18,310.15,310.16,13587.0,295.7467,296.2417,295.2611,295.2707,13587.0
2021-12-14 14:00:00,310.3,311.75,310.27,311.28,13940.0,295.4039,296.7843,295.3754,296.3369,13940.0
2021-12-14 14:30:00,311.26,311.6,310.98,311.54,10028.0,296.3179,296.6415,296.0513,296.5844,10028.0
2021-12-14 15:00:00,311.45,312.62,311.44,312.16,18076.0,296.4987,297.6126,296.4892,297.1746,18076.0
2021-12-14 15:30:00,312.24,312.55,310.61,311.39,78573.0,297.2508,297.5459,295.6991,296.4416,78573.0
2021-12-15 09:30:00,312.06,313.38,308.0,308.44,15720.0,297.0795,298.3361,293.2144,293.6332,15720.0
2021-12-15 10:00:00,308.46,309.16,307.24,307.73,26796.0,293.6523,294.3187,292.4908,292.9573,26796.0
2021-12-15 10:30:00,307.96,308.56,307.31,307.98,10386.0,293.1763,293.7475,292.5575,293.1953,10386.0
2021-12-15 11:00:00,307.87,308.63,307.44,307.66,12770.0,293.0906,293.8141,292.6812,292.8907,12770.0
2021-12-15 11:30:00,307.93,308.09,307.2,307.85,20312.0,293.1477,293.3,292.4528,293.0716,20312.0
2021-12-15 12:00:00,307.91,308.57,307.75,308.34,9365.0,293.1287,293.757,292.9764,293.538,9365.0
2021-12-15 12:30:00,308.59,309.23,308.49,308.59,12163.0,293.776,294.3853,293.6808,293.776,12163.0
2021-12-15 13:00:00,308.61,309.23,308.5,308.7,13140.0,293.7951,294.3853,293.6903,293.8807,13140.0
2021-12-15 13:30:00,308.71,310.02,308.52,310.02,58070.0,293.8903,295.1374,293.7094,295.1374,58070.0
2021-12-15 14:00:00,310.08,312.51,309.41,310.84,17977.0,295.1945,297.5078,294.5567,295.918,17977.0
2021-12-15 14:30:00,310.79,312.28,310.72,311.0,22075.0,295.8704,297.2889,295.8038,296.0703,22075.0
2021-12-15 15:00:00,311.24,314.85,311.23,314.85,33833.0,296.2988,299.7355,296.2893,299.7355,33833.0
2021-12-15 15:30:00,314.82,316.13,314.11,315.11,124063.0,299.707,300.9541,299.031,299.983,124063.0
2021-12-16 09:30:00,318.42,318.83,316.18,316.87,28556.0,303.1341,303.5245,301.0017,301.6585,28556.0
2021-12-16 10:00:00,316.97,317.99,315.91,317.55,43393.0,301.7537,302.7248,300.7446,302.3059,43393.0
2021-12-16 10:30:00,317.46,318.87,317.46,317.53,103919.0,302.2202,303.5625,302.2202,302.2869,103919.0
2021-12-16 11:00:00,317.5,318.04,316.78,317.82,26304.0,302.2583,302.7724,301.5729,302.5629,26304.0
2021-12-16 11:30:00,317.62,317.62,315.98,315.98,53537.0,302.3725,302.3725,300.8113,300.8113,53537.0
2021-12-16 12:00:00,315.76,317.08,315.45,316.49,41846.0,300.6018,301.8585,300.3067,301.2968,41846.0
2021-12-16 12:30:00,316.3,316.61,315.3,315.3,12312.0,301.1159,301.411,300.1639,300.1639,12312.0
2021-12-16 13:00:00,315.5,316.42,314.94,315.86,15084.0,300.3543,301.2301,299.8212,300.697,15084.0
2021-12-16 13:30:00,315.72,315.87,314.71,315.07,16568.0,300.5638,300.7065,299.6022,299.945,16568.0
2021-12-16 14:00:00,315.05,315.19,313.95,313.95,34189.0,299.9259,300.0592,298.8787,298.8787,34189.0
2021-12-16 14:30:00,313.67,314.5,311.93,312.73,14749.0,298.6122,299.4023,296.9557,297.7173,14749.0
2021-12-16 15:00:00,312.53,314.62,312.41,314.62,18351.0,297.5269,299.5166,297.4126,299.5166,18351.0
2021-12-16 15:30:00,314.75,315.27,313.16,313.51,82722.0,299.6403,300.1354,298.1266,298.4598,82722.0
2021-12-17 09:30:00,312.65,312.79,307.47,308.31,115978.0,297.6411,297.7744,292.7098,293.5095,115978.0
2021-12-17 10:00:00,308.5,308.5,305.23,307.13,22812.0,293.6903,293.6903,290.5773,292.3861,22812.0
2021-12-17 10:30:00,306.64,311.11,306.48,309.95,29425.0,291.9196,296.1751,291.7673,295.0707,29425.0
2021-12-17 11:00:00,310.01,311.08,309.45,310.14,16581.0,295.1279,296.1465,294.5947,295.2516,16581.0
2021-12-17 11:30:00,310.11,310.43,305.95,305.95,26383.0,295.2231,295.5277,291.2628,291.2628,26383.0
2021-12-17 12:00:00,305.94,306.83,304.13,306.83,27734.0,291.2532,292.1005,289.5301,292.1005,27734.0
2021-12-17 12:30:00,306.91,308.04,306.45,306.55,21165.0,292.1767,293.2524,291.7388,291.834,21165.0
2021-12-17 13:00:00,306.5,307.35,305.78,307.35,21105.0,291.7864,292.5956,291.1009,292.5956,21105.0
2021-12-17 13:30:00,307.44,307.75,307.23,307.68,12702.0,292.6812,292.9764,292.4813,292.9097,12702.0
2021-12-17 14:00:00,307.67,307.67,306.43,306.64,13222.0,292.9002,292.9002,291.7197,291.9196,13222.0
2021-12-17 14:30:00,306.6,307.09,306.19,306.68,16129.0,291.8816,292.348,291.4912,291.9577,16129.0
2021-12-17 15:00:00,306.72,307.37,306.31,306.42,15556.0,291.9958,292.6146,291.6055,291.7102,15556.0
2021-12-17 15:30:00,306.33,306.51,302.14,302.61,169845.0,291.6245,291.7959,287.6357,288.0831,169845.0
2021-12-20 09:30:00,297.59,297.59,294.45,296.54,25664.0,283.3041,283.3041,280.3148,282.3045,25664.0
2021-12-20 10:00:00,296.43,297.1,293.51,293.68,18158.0,282.1998,282.8376,279.4199,279.5818,18158.0
2021-12-20 10:30:00,293.3,293.54,291.26,292.31,31931.0,279.22,279.4485,277.278,278.2776,31931.0
2021-12-20 11:00:00,292.33,292.52,290.22,291.17,39953.0,278.2966,278.4775,276.2879,277.1923,39953.0
2021-12-20 11:30:00,291.13,292.25,290.69,292.16,24493.0,277.1542,278.2204,276.7353,278.1348,24493.0
2021-12-20 12:00:00,292.18,292.31,291.28,291.84,20811.0,278.1538,278.2776,277.297,277.8301,20811.0
2021-12-20 12:30:00,291.94,291.94,290.36,290.37,19811.0,277.9253,277.9253,276.4212,276.4307,19811.0
2021-12-20 13:00:00,290.36,291.55,289.77,291.42,14664.0,276.4212,277.554,275.8595,277.4303,14664.0
2021-12-20 13:30:00,291.24,292.97,290.76,292.56,20019.0,277.2589,278.9059,276.802,278.5156,20019.0
2021-12-20 14:00:00,292.52,293.11,292.48,292.7,12378.0,278.4775,279.0392,278.4394,278.6488,12378.0
2021-12-20 14:30:00,292.61,293.76,292.0,292.96,21844.0,278.5632,279.6579,277.9824,278.8964,21844.0
2021-12-20 15:00:00,293.12,295.37,293.12,295.22,20762.0,279.0487,281.1907,279.0487,281.0479,20762.0
2021-12-20 15:30:00,295.13,297.03,294.4,296.55,91223.0,280.9622,282.771,280.2672,282.314,91223.0
2021-12-21 09:30:00,300.32,300.79,299.1,300.67,24069.0,285.903,286.3505,284.7416,286.2362,24069.0
2021-12-21 10:00:00,300.77,302.25,300.16,301.53,19111.0,286.3314,287.7404,285.7507,287.0549,19111.0
2021-12-21 10:30:00,301.5,302.34,301.5,301.96,13722.0,287.0264,287.8261,287.0264,287.4643,13722.0
2021-12-21 11:00:00,302.01,303.23,302.01,303.13,18346.0,287.5119,288.6733,287.5119,288.5781,18346.0
2021-12-21 11:30:00,303.11,305.48,303.1,304.96,29684.0,288.5591,290.8153,288.5496,290.3203,29684.0
2021-12-21 12:00:00,305.11,305.87,304.97,305.15,14459.0,290.4631,291.1866,290.3298,290.5012,14459.0
2021-12-21 12:30:00,305.29,305.62,304.92,305.45,10483.0,290.6344,290.9486,290.2822,290.7868,10483.0
2021-12-21 13:00:00,305.44,305.62,305.14,305.33,8255.0,290.7772,290.9486,290.4916,290.6725,8255.0
2021-12-21 13:30:00,305.37,306.27,305.37,306.05,14621.0,290.7106,291.5674,290.7106,291.358,14621.0
2021-12-21 14:00:00,306.0,306.44,304.69,305.21,17481.0,291.3104,291.7292,290.0632,290.5583,17481.0
2021-12-21 14:30:00,305.26,305.47,304.51,305.12,19617.0,290.6059,290.8058,289.8919,290.4726,19617.0
2021-12-21 15:00:00,305.09,305.82,305.09,305.25,19678.0,290.444,291.139,290.444,290.5964,19678.0
2021-12-21 15:30:00,305.26,305.56,303.97,305.47,73166.0,290.6059,290.8915,289.3778,290.8058,73166.0
2021-12-22 09:30:00,304.87,306.58,304.1,305.1,12731.0,290.2346,291.8625,289.5016,290.4536,12731.0
2021-12-22 10:00:00,304.96,306.26,304.96,305.61,12803.0,290.3203,291.5579,290.3203,290.9391,12803.0
2021-12-22 10:30:00,305.13,306.31,304.86,305.94,7553.0,290.4821,291.6055,290.2251,291.2532,7553.0
2021-12-22 11:00:00,306.12,306.12,304.85,305.33,13294.0,291.4246,291.4246,290.2156,290.6725,13294.0
2021-12-22 11:30:00,305.37,305.81,305.13,305.44,3406.0,290.7106,291.1295,290.4821,290.7772,3406.0
2021-12-22 12:00:00,305.5,306.11,305.23,305.73,7122.0,290.8344,291.4151,290.5773,291.0533,7122.0
2021-12-22 12:30:00,305.98,306.41,305.87,306.35,6916.0,291.2913,291.7007,291.1866,291.6436,6916.0
2021-12-22 13:00:00,306.31,307.04,306.27,307.04,9332.0,291.6055,292.3004,291.5674,292.3004,9332.0
2021-12-22 13:30:00,307.22,307.35,305.92,305.92,8775.0,292.4718,292.5956,291.2342,291.2342,8775.0
2021-12-22 14:00:00,305.65,305.92,305.0,305.02,7111.0,290.9772,291.2342,290.3584,290.3774,7111.0
2021-12-22 14:30:00,304.81,305.51,304.81,305.46,8893.0,290.1775,290.8439,290.1775,290.7963,8893.0
2021-12-22 15:00:00,305.53,306.23,305.28,306.04,6404.0,290.8629,291.5293,290.6249,291.3484,6404.0
2021-12-22 15:30:00,305.89,306.9,305.82,306.48,35278.0,291.2056,292.1672,291.139,291.7673,35278.0
2021-12-23 09:30:00,307.92,310.3,306.81,310.3,17874.0,293.1382,295.4039,292.0815,295.4039,17874.0
2021-12-23 10:00:00,309.91,311.1,309.57,310.53,8347.0,295.0327,296.1655,294.709,295.6229,8347.0
2021-12-23 10:30:00,310.47,311.46,309.93,311.36,11788.0,295.5658,296.5083,295.0517,296.4131,11788.0
2021-12-23 11:00:00,311.23,311.23,310.51,310.59,11033.0,296.2893,296.2893,295.6039,295.68,11033.0
2021-12-23 11:30:00,310.62,311.61,310.62,311.5,10765.0,295.7086,296.6511,295.7086,296.5463,10765.0
2021-12-23 12:00:00,311.5,311.5,310.41,310.54,5142.0,296.5463,296.5463,295.5087,295.6324,5142.0
2021-12-23 12:30:00,310.52,310.94,310.41,310.81,7406.0,295.6134,296.0132,295.5087,295.8895,7406.0
2021-12-23 13:00:00,311.03,311.24,310.87,311.24,7318.0,296.0989,296.2988,295.9466,296.2988,7318.0
2021-12-23 13:30:00,311.38,311.69,311.07,311.41,19355.0,296.4321,296.7272,296.137,296.4607,19355.0
2021-12-23 14:00:00,311.63,312.14,311.55,311.75,14248.0,296.6701,297.1556,296.5939,296.7843,14248.0
2021-12-23 14:30:00,311.68,311.73,311.12,311.66,7668.0,296.7177,296.7653,296.1846,296.6987,7668.0
2021-12-23 15:00:00,311.56,312.31,311.14,312.31,33252.0,296.6035,297.3174,296.2036,297.3174,33252.0
2021-12-23 15:30:00,312.23,313.2,311.78,311.92,90068.0,297.2413,298.1647,296.8129,296.9462,90068.0
2021-12-27 09:30:00,312.55,314.64,311.96,311.97,28703.0,297.5459,299.5356,296.9843,296.9938,28703.0
2021-12-27 10:00:00,311.86,313.54,311.86,313.05,9224.0,296.8891,298.4884,296.8891,298.0219,9224.0
2021-12-27 10:30:00,312.95,314.14,312.83,313.92,15012.0,297.9267,299.0596,297.8125,298.8502,15012.0
2021-12-27 11:00:00,314.21,314.93,313.99,314.47,11007.0,299.1262,299.8117,298.9168,299.3738,11007.0
2021-12-27 11:30:00,314.58,315.27,314.14,315.03,11254.0,299.4785,300.1354,299.0596,299.9069,11254.0
2021-12-27 12:00:00,315.16,315.99,315.08,315.42,9096.0,300.0306,300.8208,299.9545,300.2782,9096.0
2021-12-27 12:30:00,315.37,315.52,315.17,315.41,9217.0,300.2306,300.3734,300.0402,300.2686,9217.0
2021-12-27 13:00:00,315.35,315.57,315.1,315.52,5082.0,300.2115,300.421,299.9735,300.3734,5082.0
2021-12-27 13:30:00,315.43,315.85,315.41,315.85,4497.0,300.2877,300.6875,300.2686,300.6875,4497.0
2021-12-27 14:00:00,315.84,316.07,315.6,316.0,14520.0,300.678,300.8969,300.4495,300.8303,14520.0
2021-12-27 14:30:00,316.09,316.09,314.81,315.49,16293.0,300.916,300.916,299.6974,300.3448,16293.0
2021-12-27 15:00:00,315.27,315.57,315.08,315.57,9704.0,300.1354,300.421,299.9545,300.421,9704.0
2021-12-27 15:30:00,315.63,316.58,314.75,316.54,57185.0,300.4781,301.3825,299.6403,301.3444,57185.0
2021-12-28 09:30:00,316.28,318.19,316.28,317.61,12095.0,301.0969,302.9152,301.0969,302.363,12095.0
2021-12-28 10:00:00,318.0,318.07,316.93,317.85,14139.0,302.7343,302.8009,301.7157,302.5915,14139.0
2021-12-28 10:30:00,317.72,318.4,317.63,318.09,7514.0,302.4677,303.1151,302.3821,302.82,7514.0
2021-12-28 11:00:00,317.83,317.97,316.37,317.19,15334.0,302.5725,302.7057,301.1825,301.9632,15334.0
2021-12-28 11:30:00,316.97,318.65,316.97,318.39,4303.0,301.7537,303.3531,301.7537,303.1056,4303.0
2021-12-28 12:00:00,318.6,319.0,318.0,318.18,11408.0,303.3055,303.6863,302.7343,302.9057,11408.0
2021-12-28 12:30:00,318.13,318.13,316.77,317.14,9605.0,302.8581,302.8581,301.5633,301.9156,9605.0
2021-12-28 13:00:00,317.24,317.72,317.24,317.64,4841.0,302.0108,302.4677,302.0108,302.3916,4841.0
2021-12-28 13:30:00,317.45,318.07,317.41,318.02,6912.0,302.2107,302.8009,302.1726,302.7533,6912.0
2021-12-28 14:00:00,317.98,317.98,317.21,317.37,3470.0,302.7153,302.7153,301.9822,302.1345,3470.0
2021-12-28 14:30:00,317.45,318.8,317.42,318.41,7373.0,302.2107,303.4959,302.1821,303.1246,7373.0
2021-12-28 15:00:00,318.32,318.6,317.88,317.99,10035.0,303.0389,303.3055,302.6201,302.7248,10035.0
2021-12-28 15:30:00,317.96,318.5,317.18,317.42,37397.0,302.6962,303.2103,301.9537,302.1821,37397.0
2021-12-29 09:30:00,318.47,319.92,317.39,318.04,16323.0,303.1817,304.5621,302.1536,302.7724,16323.0
2021-12-29 10:00:00,318.16,319.31,318.15,318.78,15148.0,302.8866,303.9814,302.8771,303.4769,15148.0
2021-12-29 10:30:00,318.8,319.65,318.44,318.45,6793.0,303.4959,304.3051,303.1532,303.1627,6793.0
2021-12-29 11:00:00,318.36,318.76,317.67,318.4,7172.0,303.077,303.4578,302.4201,303.1151,7172.0
2021-12-29 11:30:00,318.0,318.97,318.0,318.93,9374.0,302.7343,303.6577,302.7343,303.6197,9374.0
2021-12-29 12:00:00,318.7,318.78,317.53,317.65,6812.0,303.4007,303.4769,302.2869,302.4011,6812.0
2021-12-29 12:30:00,317.8,318.23,317.56,318.23,2949.0,302.5439,302.9533,302.3154,302.9533,2949.0
2021-12-29 13:00:00,318.15,318.55,318.0,318.47,3624.0,302.8771,303.2579,302.7343,303.1817,3624.0
2021-12-29 13:30:00,318.55,318.87,318.21,318.22,8380.0,303.2579,303.5625,302.9342,302.9437,8380.0
2021-12-29 14:00:00,318.25,318.28,317.68,317.76,5735.0,302.9723,303.0009,302.4297,302.5058,5735.0
2021-12-29 14:30:00,317.75,318.37,317.5,318.22,9792.0,302.4963,303.0865,302.2583,302.9437,9792.0
2021-12-29 15:00:00,318.3,319.46,318.19,319.44,9600.0,303.0199,304.1242,302.9152,304.1052,9600.0
2021-12-29 15:30:00,319.42,319.74,318.59,318.61,30865.0,304.0861,304.3908,303.296,303.315,30865.0
2021-12-30 09:30:00,319.07,319.96,317.58,318.19,8108.0,303.7529,304.6002,302.3345,302.9152,8108.0
2021-12-30 10:00:00,317.98,317.99,316.99,316.99,8321.0,302.7153,302.7248,301.7728,301.7728,8321.0
2021-12-30 10:30:00,317.04,317.22,316.31,316.72,7516.0,301.8204,301.9917,301.1254,301.5157,7516.0
2021-12-30 11:00:00,316.8,316.8,315.51,315.57,6665.0,301.5919,301.5919,300.3638,300.421,6665.0
2021-12-30 11:30:00,315.66,316.16,315.57,315.8,10588.0,300.5066,300.9826,300.421,300.6399,10588.0
2021-12-30 12:00:00,315.68,316.0,315.27,315.49,11143.0,300.5257,300.8303,300.1354,300.3448,11143.0
2021-12-30 12:30:00,315.41,316.07,315.2,316.07,11719.0,300.2686,300.8969,300.0687,300.8969,11719.0
2021-12-30 13:00:00,316.1,316.31,315.19,315.2,10654.0,300.9255,301.1254,300.0592,300.0687,10654.0
2021-12-30 13:30:00,315.31,315.94,315.03,315.94,7141.0,300.1734,300.7732,299.9069,300.7732,7141.0
2021-12-30 14:00:00,315.76,316.15,315.31,316.12,9757.0,300.6018,300.9731,300.1734,300.9445,9757.0
2021-12-30 14:30:00,316.02,316.12,315.46,315.53,8938.0,300.8493,300.9445,300.3162,300.3829,8938.0
2021-12-30 15:00:00,315.4,315.45,314.9,315.45,28045.0,300.2591,300.3067,299.7831,300.3067,28045.0
2021-12-30 15:30:00,315.36,315.76,314.69,314.88,74296.0,300.221,300.6018,299.5832,299.7641,74296.0
2021-12-31 09:30:00,315.0,315.68,314.61,315.33,7310.0,299.8783,300.5257,299.507,300.1925,7310.0
2021-12-31 10:00:00,315.0,316.49,314.94,316.41,11802.0,299.8783,301.2968,299.8212,301.2206,11802.0
2021-12-31 10:30:00,316.24,316.67,315.93,316.43,7293.0,301.0588,301.4681,300.7637,301.2397,7293.0
2021-12-31 11:00:00,316.82,316.82,315.75,316.64,39145.0,301.6109,301.6109,300.5923,301.4396,39145.0
2021-12-31 11:30:00,316.45,316.45,315.88,316.01,6893.0,301.2587,301.2587,300.7161,300.8398,6893.0
2021-12-31 12:00:00,315.75,316.51,315.74,315.93,10187.0,300.5923,301.3158,300.5828,300.7637,10187.0
2021-12-31 12:30:00,316.05,318.21,316.05,318.05,13891.0,300.8779,302.9342,300.8779,302.7819,13891.0
2021-12-31 13:00:00,318.03,318.41,317.32,317.81,9362.0,302.7629,303.1246,302.0869,302.5534,9362.0
2021-12-31 13:30:00,318.2,318.57,317.6,318.44,6320.0,302.9247,303.2769,302.3535,303.1532,6320.0
2021-12-31 14:00:00,318.48,318.85,317.82,318.21,5110.0,303.1913,303.5435,302.5629,302.9342,5110.0
2021-12-31 14:30:00,318.06,318.43,318.04,318.2,3445.0,302.7914,303.1437,302.7724,302.9247,3445.0
2021-12-31 15:00:00,318.25,318.76,318.06,318.76,6982.0,302.9723,303.4578,302.7914,303.4578,6982.0
2021-12-31 15:30:00,318.61,319.37,317.72,318.0,39263.0,303.315,304.0385,302.4677,302.7343,39263.0
2022-01-03 09:30:00,318.41,322.03,317.62,318.67,24097.0,303.1246,306.5708,302.3725,303.3721,24097.0
2022-01-03 10:00:00,318.66,319.86,317.25,319.86,13567.0,303.3626,304.505,302.0203,304.505,13567.0
2022-01-03 10:30:00,320.08,320.12,315.81,315.89,24445.0,304.7144,304.7525,300.6494,300.7256,24445.0
2022-01-03 11:00:00,316.62,316.62,314.82,314.98,27069.0,301.4205,301.4205,299.707,299.8593,27069.0
2022-01-03 11:30:00,315.09,315.7,314.13,315.4,163779.0,299.964,300.5447,299.0501,300.2591,163779.0
2022-01-03 12:00:00,315.18,315.46,314.95,315.27,11658.0,300.0497,300.3162,299.8307,300.1354,11658.0
2022-01-03 12:30:00,315.24,315.43,314.93,315.31,101745.0,300.1068,300.2877,299.8117,300.1734,101745.0
2022-01-03 13:00:00,315.27,315.99,315.0,315.19,23122.0,300.1354,300.8208,299.8783,300.0592,23122.0
2022-01-03 13:30:00,315.01,316.41,314.94,316.41,62804.0,299.8878,301.2206,299.8212,301.2206,62804.0
2022-01-03 14:00:00,316.41,317.61,316.41,317.27,15476.0,301.2206,302.363,301.2206,302.0393,15476.0
2022-01-03 14:30:00,317.3,317.91,316.96,317.2,14145.0,302.0679,302.6486,301.7442,301.9727,14145.0
2022-01-03 15:00:00,317.21,317.21,316.36,316.94,13125.0,301.9822,301.9822,301.173,301.7252,13125.0
2022-01-03 15:30:00,316.99,317.4,315.47,315.96,60632.0,301.7728,302.1631,300.3258,300.7922,60632.0
2022-01-04 09:30:00,319.84,322.13,316.47,321.85,24625.0,304.486,306.666,301.2777,306.3995,24625.0
2022-01-04 10:00:00,322.29,324.97,321.21,324.92,34853.0,306.8184,309.3697,305.7902,309.3221,34853.0
2022-01-04 10:30:00,325.2,326.99,325.2,326.38,29738.0,309.5887,311.2927,309.5887,310.712,29738.0
2022-01-04 11:00:00,326.27,326.44,324.63,325.62,31719.0,310.6073,310.7691,309.046,309.9885,31719.0
2022-01-04 11:30:00,325.67,325.69,324.44,325.04,30406.0,310.0361,310.0551,308.8651,309.4363,30406.0
2022-01-04 12:00:00,325.26,326.22,324.89,324.89,24211.0,309.6458,310.5597,309.2935,309.2935,24211.0
2022-01-04 12:30:00,324.63,325.56,324.39,324.71,10615.0,309.046,309.9314,308.8175,309.1222,10615.0
2022-01-04 13:00:00,324.66,325.33,324.11,324.7,12230.0,309.0746,309.7124,308.551,309.1127,12230.0
2022-01-04 13:30:00,324.57,324.57,322.69,323.1,21112.0,308.9889,308.9889,307.1992,307.5895,21112.0
2022-01-04 14:00:00,323.21,323.7,322.68,322.89,25027.0,307.6942,308.1607,307.1896,307.3896,25027.0
2022-01-04 14:30:00,322.97,323.64,322.74,323.19,21844.0,307.4657,308.1035,307.2468,307.6752,21844.0
2022-01-04 15:00:00,323.15,323.5,322.52,323.11,18484.0,307.6371,307.9703,307.0373,307.599,18484.0
2022-01-04 15:30:00,323.11,324.39,322.6,324.16,73596.0,307.599,308.8175,307.1135,308.5986,73596.0
2022-01-05 09:30:00,325.48,326.72,324.05,325.22,42771.0,309.8552,311.0357,308.4939,309.6077,42771.0
2022-01-05 10:00:00,325.07,326.43,324.01,326.13,22573.0,309.4649,310.7596,308.4558,310.474,22573.0
2022-01-05 10:30:00,326.04,326.39,324.61,324.61,25022.0,310.3883,310.7215,309.027,309.027,25022.0
2022-01-05 11:00:00,325.04,326.08,324.19,325.52,12717.0,309.4363,310.4264,308.6271,309.8933,12717.0
2022-01-05 11:30:00,325.45,325.57,324.65,325.09,28952.0,309.8267,309.9409,309.0651,309.4839,28952.0
2022-01-05 12:00:00,325.06,325.49,324.66,325.11,21893.0,309.4554,309.8647,309.0746,309.503,21893.0
2022-01-05 12:30:00,325.13,325.55,324.31,325.05,24403.0,309.522,309.9219,308.7414,309.4459,24403.0
2022-01-05 13:00:00,325.16,325.29,323.5,323.9,36284.0,309.5506,309.6743,307.9703,308.3511,36284.0
2022-01-05 13:30:00,324.02,324.39,323.39,324.37,49292.0,308.4653,308.8175,307.8655,308.7985,49292.0
2022-01-05 14:00:00,324.38,324.38,320.68,320.88,126186.0,308.808,308.808,305.2856,305.476,126186.0
2022-01-05 14:30:00,320.72,320.94,319.52,319.71,57050.0,305.3237,305.5332,304.1813,304.3622,57050.0
2022-01-05 15:00:00,319.86,320.39,319.2,319.75,34523.0,304.505,305.0096,303.8767,304.4003,34523.0
2022-01-05 15:30:00,319.77,319.95,318.0,318.41,117550.0,304.4193,304.5907,302.7343,303.1246,117550.0
2022-01-06 09:30:00,320.5,324.91,318.17,322.05,41229.0,305.1143,309.3126,302.8961,306.5899,41229.0
2022-01-06 10:00:00,322.2,323.25,321.75,322.9,15211.0,306.7327,307.7323,306.3043,307.3991,15211.0
2022-01-06 10:30:00,323.2,323.2,321.06,321.06,15535.0,307.6847,307.6847,305.6474,305.6474,15535.0
2022-01-06 11:00:00,320.58,321.31,319.65,320.33,9937.0,305.1904,305.8854,304.3051,304.9524,9937.0
2022-01-06 11:30:00,320.55,322.73,320.55,322.25,17568.0,305.1619,307.2372,305.1619,306.7803,17568.0
2022-01-06 12:00:00,322.14,322.83,321.99,322.83,5170.0,306.6756,307.3324,306.5328,307.3324,5170.0
2022-01-06 12:30:00,322.64,323.6,322.64,322.77,15070.0,307.1516,308.0655,307.1516,307.2753,15070.0
2022-01-06 13:00:00,322.41,323.21,321.49,321.96,5780.0,306.9326,307.6942,306.0568,306.5042,5780.0
2022-01-06 13:30:00,321.99,322.66,321.46,322.54,9435.0,306.5328,307.1706,306.0282,307.0564,9435.0
2022-01-06 14:00:00,322.73,324.62,322.72,324.34,21884.0,307.2372,309.0365,307.2277,308.7699,21884.0
2022-01-06 14:30:00,324.43,325.82,324.22,325.39,41025.0,308.8556,310.1789,308.6557,309.7695,41025.0
2022-01-06 15:00:00,325.48,325.78,323.3,324.05,14602.0,309.8552,310.1408,307.7799,308.4939,14602.0
2022-01-06 15:30:00,324.13,324.24,322.89,324.13,54443.0,308.57,308.6747,307.3896,308.57,54443.0
2022-01-07 09:30:00,324.52,325.96,322.81,325.19,15543.0,308.9413,310.3122,307.3134,309.5791,15543.0
2022-01-07 10:00:00,325.25,327.44,325.19,326.98,34179.0,309.6363,311.7211,309.5791,311.2832,34179.0
2022-01-07 10:30:00,326.84,328.23,324.1,324.51,51972.0,311.1499,312.4732,308.5415,308.9318,51972.0
2022-01-07 11:00:00,324.62,325.4,323.19,325.4,15250.0,309.0365,309.7791,307.6752,309.7791,15250.0
2022-01-07 11:30:00,324.68,325.5,324.34,325.22,7452.0,309.0936,309.8743,308.7699,309.6077,7452.0
2022-01-07 12:00:00,325.36,326.52,325.07,325.99,13190.0,309.741,310.8453,309.4649,310.3407,13190.0
2022-01-07 12:30:00,326.0,326.12,324.31,324.36,14692.0,310.3503,310.4645,308.7414,308.789,14692.0
2022-01-07 13:00:00,324.37,324.83,324.04,324.37,9452.0,308.7985,309.2364,308.4843,308.7985,9452.0
2022-01-07 13:30:00,324.34,325.5,324.26,324.81,17345.0,308.7699,309.8743,308.6938,309.2174,17345.0
2022-01-07 14:00:00,324.86,326.23,324.86,325.76,18084.0,309.265,310.5692,309.265,310.1218,18084.0
2022-01-07 14:30:00,325.82,326.35,324.91,326.15,29462.0,310.1789,310.6835,309.3126,310.4931,29462.0
2022-01-07 15:00:00,326.1,326.29,325.18,325.49,21873.0,310.4455,310.6263,309.5696,309.8647,21873.0
2022-01-07 15:30:00,325.41,325.81,323.7,323.73,71585.0,309.7886,310.1694,308.1607,308.1892,71585.0
2022-01-10 09:30:00,320.73,321.87,317.31,317.39,25355.0,305.3332,306.4185,302.0774,302.1536,25355.0
2022-01-10 10:00:00,316.81,318.55,316.29,317.41,31205.0,301.6014,303.2579,301.1064,302.1726,31205.0
2022-01-10 10:30:00,317.5,318.43,316.02,317.56,16625.0,302.2583,303.1437,300.8493,302.3154,16625.0
2022-01-10 11:00:00,317.39,320.47,316.67,319.78,21822.0,302.1536,305.0857,301.4681,304.4288,21822.0
2022-01-10 11:30:00,319.09,319.28,317.53,318.16,10789.0,303.772,303.9529,302.2869,302.8866,10789.0
2022-01-10 12:00:00,318.12,318.34,316.17,316.38,8846.0,302.8485,303.058,300.9921,301.1921,8846.0
2022-01-10 12:30:00,316.21,316.39,315.28,315.6,14155.0,301.0302,301.2016,300.1449,300.4495,14155.0
2022-01-10 13:00:00,315.73,316.41,315.47,315.82,8767.0,300.5733,301.2206,300.3258,300.6589,8767.0
2022-01-10 13:30:00,316.26,318.27,316.12,317.78,13219.0,301.0778,302.9913,300.9445,302.5249,13219.0
2022-01-10 14:00:00,317.52,319.14,317.48,319.14,17970.0,302.2773,303.8196,302.2393,303.8196,17970.0
2022-01-10 14:30:00,318.85,318.99,316.18,316.93,18142.0,303.5435,303.6768,301.0017,301.7157,18142.0
2022-01-10 15:00:00,317.08,317.12,315.58,316.63,20469.0,301.8585,301.8965,300.4305,301.4301,20469.0
2022-01-10 15:30:00,316.52,317.99,316.14,317.42,94758.0,301.3253,302.7248,300.9636,302.1821,94758.0
2022-01-11 09:30:00,317.81,317.81,311.98,313.33,10524.0,302.5534,302.5534,297.0033,298.2885,10524.0
2022-01-11 10:00:00,313.37,314.75,312.93,313.23,20832.0,298.3266,299.6403,297.9077,298.1933,20832.0
2022-01-11 10:30:00,313.65,315.99,312.71,315.72,30017.0,298.5931,300.8208,297.6982,300.5638,30017.0
2022-01-11 11:00:00,315.65,317.27,315.65,316.91,16131.0,300.4971,302.0393,300.4971,301.6966,16131.0
2022-01-11 11:30:00,316.54,318.1,316.53,316.94,10973.0,301.3444,302.8295,301.3349,301.7252,10973.0
2022-01-11 12:00:00,317.21,317.94,316.84,317.16,9564.0,301.9822,302.6772,301.63,301.9346,9564.0
2022-01-11 12:30:00,317.31,318.53,317.31,318.25,9500.0,302.0774,303.2389,302.0774,302.9723,9500.0
2022-01-11 13:00:00,318.45,319.33,318.15,318.99,10424.0,303.1627,304.0005,302.8771,303.6768,10424.0
2022-01-11 13:30:00,319.05,320.52,319.05,320.1,18598.0,303.7339,305.1333,303.7339,304.7335,18598.0
2022-01-11 14:00:00,319.97,320.17,319.53,320.07,12250.0,304.6097,304.8001,304.1909,304.7049,12250.0
2022-01-11 14:30:00,319.97,320.68,319.88,320.35,11339.0,304.6097,305.2856,304.524,304.9715,11339.0
2022-01-11 15:00:00,320.52,321.43,320.3,321.04,15936.0,305.1333,305.9996,304.9239,305.6284,15936.0
2022-01-11 15:30:00,320.99,322.05,320.51,321.38,76360.0,305.5808,306.5899,305.1238,305.952,76360.0
2022-01-12 09:30:00,324.59,327.25,323.43,326.48,25873.0,309.0079,311.5402,307.9036,310.8072,25873.0
2022-01-12 10:00:00,326.65,327.06,325.12,325.23,17593.0,310.9691,311.3594,309.5125,309.6172,17593.0
2022-01-12 10:30:00,325.23,325.23,323.46,324.33,6662.0,309.6172,309.6172,307.9322,308.7604,6662.0
2022-01-12 11:00:00,324.11,324.17,322.89,323.97,14745.0,308.551,308.6081,307.3896,308.4177,14745.0
2022-01-12 11:30:00,324.4,326.26,324.4,325.15,12554.0,308.8271,310.5978,308.8271,309.5411,12554.0
2022-01-12 12:00:00,325.11,325.79,324.62,325.31,23480.0,309.503,310.1503,309.0365,309.6934,23480.0
2022-01-12 12:30:00,325.42,326.2,325.16,325.88,17481.0,309.7981,310.5407,309.5506,310.236,17481.0
2022-01-12 13:00:00,325.83,326.17,325.74,325.82,8909.0,310.1884,310.5121,310.1027,310.1789,8909.0
2022-01-12 13:30:00,325.71,325.99,325.18,325.2,12514.0,310.0742,310.3407,309.5696,309.5887,12514.0
2022-01-12 14:00:00,325.13,325.54,324.33,325.41,14752.0,309.522,309.9123,308.7604,309.7886,14752.0
2022-01-12 14:30:00,325.43,325.43,324.35,324.54,5302.0,309.8076,309.8076,308.7795,308.9603,5302.0
2022-01-12 15:00:00,324.54,325.0,323.76,324.99,11773.0,308.9603,309.3983,308.2178,309.3887,11773.0
2022-01-12 15:30:00,324.9,325.84,324.59,325.27,71369.0,309.3031,310.1979,309.0079,309.6553,71369.0
2022-01-13 09:30:00,325.18,327.91,324.47,327.37,19278.0,309.5696,312.1686,308.8937,311.6545,19278.0
2022-01-13 10:00:00,327.72,327.84,326.11,326.79,14649.0,311.9877,312.1019,310.455,311.1023,14649.0
2022-01-13 10:30:00,326.94,328.28,326.94,327.66,18884.0,311.2451,312.5208,311.2451,311.9306,18884.0
2022-01-13 11:00:00,327.65,328.29,327.2,328.29,10057.0,311.921,312.5303,311.4926,312.5303,10057.0
2022-01-13 11:30:00,328.49,328.89,328.1,328.31,9310.0,312.7207,313.1015,312.3494,312.5494,9310.0
2022-01-13 12:00:00,328.63,328.66,325.99,326.99,12763.0,312.854,312.8826,310.3407,311.2927,12763.0
2022-01-13 12:30:00,326.71,327.72,326.71,327.35,16642.0,311.0262,311.9877,311.0262,311.6354,16642.0
2022-01-13 13:00:00,327.34,328.49,327.0,328.49,9693.0,311.6259,312.7207,311.3023,312.7207,9693.0
2022-01-13 13:30:00,328.44,330.06,328.43,330.0,15612.0,312.6731,314.2154,312.6636,314.1582,15612.0
2022-01-13 14:00:00,330.18,330.5,329.09,329.65,12489.0,314.3296,314.6342,313.2919,313.825,12489.0
2022-01-13 14:30:00,329.51,330.1,328.29,329.03,21143.0,313.6918,314.2534,312.5303,313.2348,21143.0
2022-01-13 15:00:00,328.97,328.97,327.64,328.05,17386.0,313.1777,313.1777,311.9115,312.3018,17386.0
2022-01-13 15:30:00,328.27,328.34,326.5,327.78,95776.0,312.5113,312.5779,310.8263,312.0448,95776.0
2022-01-14 09:30:00,324.24,325.38,321.9,324.48,17528.0,308.6747,309.76,306.4471,308.9032,17528.0
2022-01-14 10:00:00,324.51,325.51,324.04,324.7,18318.0,308.9318,309.8838,308.4843,309.1127,18318.0
2022-01-14 10:30:00,324.33,324.73,323.55,323.85,12175.0,308.7604,309.1412,308.0179,308.3035,12175.0
2022-01-14 11:00:00,323.97,323.98,323.02,323.07,18802.0,308.4177,308.4272,307.5133,307.5609,18802.0
2022-01-14 11:30:00,323.48,324.87,323.03,324.51,24041.0,307.9512,309.2745,307.5228,308.9318,24041.0
2022-01-14 12:00:00,324.25,324.53,322.92,322.99,21019.0,308.6843,308.9508,307.4181,307.4848,21019.0
2022-01-14 12:30:00,323.05,324.36,322.02,322.02,15219.0,307.5419,308.789,306.5613,306.5613,15219.0
2022-01-14 13:00:00,321.84,322.44,321.25,321.47,13105.0,306.39,306.9612,305.8283,306.0377,13105.0
2022-01-14 13:30:00,321.55,321.57,320.27,320.82,20232.0,306.1139,306.1329,304.8953,305.4189,20232.0
2022-01-14 14:00:00,320.79,322.06,320.79,320.87,29096.0,305.3904,306.5994,305.3904,305.4665,29096.0
2022-01-14 14:30:00,320.66,323.45,320.66,322.78,27594.0,305.2666,307.9227,305.2666,307.2848,27594.0
2022-01-14 15:00:00,322.68,324.37,322.67,323.99,17800.0,307.1896,308.7985,307.1801,308.4367,17800.0
2022-01-14 15:30:00,323.92,327.0,323.91,326.88,130461.0,308.3701,311.3023,308.3606,311.188,130461.0
2022-01-18 09:30:00,323.62,324.15,321.72,323.19,38510.0,308.0845,308.5891,306.2757,307.6752,38510.0
2022-01-18 10:00:00,323.32,324.91,322.3,324.6,28130.0,307.7989,309.3126,306.8279,309.0175,28130.0
2022-01-18 10:30:00,324.52,324.89,323.67,324.72,22202.0,308.9413,309.2935,308.1321,309.1317,22202.0
2022-01-18 11:00:00,324.66,326.85,324.22,326.81,30857.0,309.0746,311.1595,308.6557,311.1214,30857.0
2022-01-18 11:30:00,326.82,327.28,325.19,326.69,78163.0,311.1309,311.5688,309.5791,311.0071,78163.0
2022-01-18 12:00:00,326.72,326.96,324.66,325.87,22975.0,311.0357,311.2642,309.0746,310.2265,22975.0
2022-01-18 12:30:00,325.73,326.7,325.38,325.38,19294.0,310.0932,311.0167,309.76,309.76,19294.0
2022-01-18 13:00:00,325.63,326.56,325.08,325.12,34010.0,309.998,310.8834,309.4744,309.5125,34010.0
2022-01-18 13:30:00,325.39,326.65,325.32,326.21,14607.0,309.7695,310.9691,309.7029,310.5502,14607.0
2022-01-18 14:00:00,326.24,326.63,325.76,326.51,16110.0,310.5787,310.95,310.1218,310.8358,16110.0
2022-01-18 14:30:00,326.5,327.92,326.5,327.7,16136.0,310.8263,312.1781,310.8263,311.9686,16136.0
2022-01-18 15:00:00,327.6,327.76,326.11,327.24,21484.0,311.8734,312.0258,310.455,311.5307,21484.0
2022-01-18 15:30:00,327.36,327.9,326.32,327.9,133311.0,311.645,312.159,310.6549,312.159,133311.0
2022-01-19 09:30:00,328.07,330.2,327.02,328.12,18786.0,312.3209,314.3486,311.3213,312.3685,18786.0
2022-01-19 10:00:00,327.79,328.42,323.09,323.38,25188.0,312.0543,312.6541,307.58,307.856,25188.0
2022-01-19 10:30:00,323.05,326.41,322.9,326.18,37740.0,307.5419,310.7406,307.3991,310.5216,37740.0
2022-01-19 11:00:00,326.32,327.55,325.88,327.51,28389.0,310.6549,311.8258,310.236,311.7878,28389.0
2022-01-19 11:30:00,327.57,329.18,327.11,328.57,50327.0,311.8449,313.3776,311.407,312.7969,50327.0
2022-01-19 12:00:00,328.62,329.25,328.21,328.52,71184.0,312.8445,313.4442,312.4542,312.7493,71184.0
2022-01-19 12:30:00,328.52,328.52,326.25,326.93,26697.0,312.7493,312.7493,310.5883,311.2356,26697.0
2022-01-19 13:00:00,327.14,327.45,326.66,326.86,15642.0,311.4355,311.7306,310.9786,311.169,15642.0
2022-01-19 13:30:00,326.61,326.68,325.14,325.32,14397.0,310.931,310.9976,309.5315,309.7029,14397.0
2022-01-19 14:00:00,325.56,325.56,324.18,324.18,19753.0,309.9314,309.9314,308.6176,308.6176,19753.0
2022-01-19 14:30:00,324.16,325.07,323.95,324.94,24008.0,308.5986,309.4649,308.3987,309.3411,24008.0
2022-01-19 15:00:00,324.92,325.99,324.53,325.47,27973.0,309.3221,310.3407,308.9508,309.8457,27973.0
2022-01-19 15:30:00,325.28,325.66,322.61,323.09,158311.0,309.6648,310.0266,307.123,307.58,158311.0
2022-01-20 09:30:00,323.07,324.54,319.89,321.79,44486.0,307.5609,308.9603,304.5336,306.3424,44486.0
2022-01-20 10:00:00,321.67,323.34,320.51,322.24,27772.0,306.2281,307.8179,305.1238,306.7708,27772.0
2022-01-20 10:30:00,322.53,326.37,322.53,325.69,33806.0,307.0468,310.7025,307.0468,310.0551,33806.0
2022-01-20 11:00:00,325.85,326.45,324.69,325.39,16787.0,310.2075,310.7787,309.1031,309.7695,16787.0
2022-01-20 11:30:00,325.56,325.85,322.77,323.18,25228.0,309.9314,310.2075,307.2753,307.6656,25228.0
2022-01-20 12:00:00,323.19,324.18,322.87,323.59,10107.0,307.6752,308.6176,307.3705,308.0559,10107.0
2022-01-20 12:30:00,323.88,324.48,322.09,322.48,16658.0,308.332,308.9032,306.628,306.9992,16658.0
2022-01-20 13:00:00,322.0,322.3,319.57,321.13,22604.0,306.5423,306.8279,304.2289,305.714,22604.0
2022-01-20 13:30:00,320.66,321.61,320.5,320.62,22115.0,305.2666,306.171,305.1143,305.2285,22115.0
2022-01-20 14:00:00,320.67,321.88,320.31,320.54,143943.0,305.2761,306.428,304.9334,305.1524,143943.0
2022-01-20 14:30:00,320.55,320.86,319.88,320.81,28992.0,305.1619,305.457,304.524,305.4094,28992.0
2022-01-20 15:00:00,320.87,321.01,317.9,318.42,65791.0,305.4665,305.5998,302.6391,303.1341,65791.0
2022-01-20 15:30:00,318.03,318.25,313.21,314.23,119130.0,302.7629,302.9723,298.1742,299.1453,119130.0
2022-01-21 09:30:00,315.14,315.28,311.05,311.81,80664.0,300.0116,300.1449,296.1179,296.8415,80664.0
2022-01-21 10:00:00,311.83,312.63,308.81,312.08,43691.0,296.8605,297.6221,293.9855,297.0985,43691.0
2022-01-21 10:30:00,312.43,316.13,312.43,316.03,48991.0,297.4317,300.9541,297.4317,300.8589,48991.0
2022-01-21 11:00:00,316.06,317.65,315.22,316.83,28239.0,300.8874,302.4011,300.0878,301.6205,28239.0
2022-01-21 11:30:00,316.83,317.19,313.93,314.7,41015.0,301.6205,301.9632,298.8597,299.5927,41015.0
2022-01-21 12:00:00,314.48,315.32,313.69,314.6,28131.0,299.3833,300.183,298.6312,299.4975,28131.0
2022-01-21 12:30:00,314.5,315.25,313.24,314.34,44121.0,299.4023,300.1163,298.2028,299.25,44121.0
2022-01-21 13:00:00,314.66,315.21,312.98,313.64,14621.0,299.5546,300.0782,297.9553,298.5836,14621.0
2022-01-21 13:30:00,314.07,315.13,313.76,313.76,10422.0,298.993,300.0021,298.6978,298.6978,10422.0
2022-01-21 14:00:00,314.23,314.88,313.73,313.98,23518.0,299.1453,299.7641,298.6693,298.9073,23518.0
2022-01-21 14:30:00,313.9,314.88,312.97,312.97,14649.0,298.8311,299.7641,297.9458,297.9458,14649.0
2022-01-21 15:00:00,313.17,313.71,311.83,311.83,21458.0,298.1362,298.6502,296.8605,296.8605,21458.0
2022-01-21 15:30:00,312.16,314.37,312.01,313.47,109065.0,297.1746,299.2786,297.0319,298.4218,109065.0
2022-01-24 09:30:00,306.8,308.31,300.9,301.54,44852.0,292.072,293.5095,286.4552,287.0645,44852.0
2022-01-24 10:00:00,301.3,302.98,298.41,302.43,54963.0,286.836,288.4353,284.0847,287.9117,54963.0
2022-01-24 10:30:00,302.66,305.58,302.43,304.82,34359.0,288.1307,290.9105,287.9117,290.187,34359.0
2022-01-24 11:00:00,304.11,305.52,303.11,305.52,25578.0,289.5111,290.8534,288.5591,290.8534,25578.0
2022-01-24 11:30:00,305.31,306.03,301.76,303.97,29169.0,290.6535,291.3389,287.2739,289.3778,29169.0
2022-01-24 12:00:00,304.13,304.72,300.62,300.93,27479.0,289.5301,290.0918,286.1886,286.4837,27479.0
2022-01-24 12:30:00,300.8,302.38,299.56,302.0,22151.0,286.36,287.8641,285.1795,287.5024,22151.0
2022-01-24 13:00:00,302.27,304.45,301.47,302.66,25684.0,287.7594,289.8348,286.9978,288.1307,25684.0
2022-01-24 13:30:00,302.61,306.4,302.46,306.4,25207.0,288.0831,291.6912,287.9403,291.6912,25207.0
2022-01-24 14:00:00,306.23,307.52,304.25,304.85,21803.0,291.5293,292.7574,289.6444,290.2156,21803.0
2022-01-24 14:30:00,304.86,306.76,304.06,306.76,19670.0,290.2251,292.0339,289.4635,292.0339,19670.0
2022-01-24 15:00:00,306.94,309.29,306.41,308.44,20464.0,292.2052,294.4424,291.7007,293.6332,20464.0
2022-01-24 15:30:00,308.29,315.4,308.16,314.15,146983.0,293.4904,300.2591,293.3667,299.0691,146983.0
2022-01-25 09:30:00,307.4,309.61,302.68,303.0,41630.0,292.6432,294.7471,288.1497,288.4544,41630.0
2022-01-25 10:00:00,303.14,305.98,302.01,305.98,43974.0,288.5877,291.2913,287.5119,291.2913,43974.0
2022-01-25 10:30:00,306.09,307.02,304.3,304.3,18846.0,291.396,292.2814,289.692,289.692,18846.0
2022-01-25 11:00:00,304.23,307.71,303.69,306.46,35181.0,289.6253,292.9383,289.1113,291.7483,35181.0
2022-01-25 11:30:00,306.23,306.93,304.14,304.72,14293.0,291.5293,292.1957,289.5397,290.0918,14293.0
2022-01-25 12:00:00,304.52,307.44,304.15,307.18,20192.0,289.9014,292.6812,289.5492,292.4337,20192.0
2022-01-25 12:30:00,306.94,306.94,304.73,305.74,12005.0,292.2052,292.2052,290.1013,291.0628,12005.0
2022-01-25 13:00:00,305.89,307.95,304.89,307.76,17928.0,291.2056,293.1668,290.2536,292.9859,17928.0
2022-01-25 13:30:00,307.92,311.58,307.61,311.58,21887.0,293.1382,296.6225,292.8431,296.6225,21887.0
2022-01-25 14:00:00,311.45,313.33,310.51,312.58,33211.0,296.4987,298.2885,295.6039,297.5745,33211.0
2022-01-25 14:30:00,312.39,315.64,312.09,315.0,35215.0,297.3936,300.4876,297.108,299.8783,35215.0
2022-01-25 15:00:00,315.11,315.11,311.79,311.79,28139.0,299.983,299.983,296.8224,296.8224,28139.0
2022-01-25 15:30:00,312.14,313.48,310.5,311.8,113335.0,297.1556,298.4313,295.5943,296.8319,113335.0
2022-01-26 09:30:00,315.57,321.94,315.25,321.36,31350.0,300.421,306.4852,300.1163,305.933,31350.0
2022-01-26 10:00:00,321.36,322.29,317.01,317.56,27566.0,305.933,306.8184,301.7918,302.3154,27566.0
2022-01-26 10:30:00,317.17,318.07,316.33,316.5,26291.0,301.9441,302.8009,301.1445,301.3063,26291.0
2022-01-26 11:00:00,316.71,319.99,316.44,319.78,29001.0,301.5062,304.6288,301.2492,304.4288,29001.0
2022-01-26 11:30:00,319.68,320.21,317.82,320.12,31160.0,304.3336,304.8382,302.5629,304.7525,31160.0
2022-01-26 12:00:00,319.88,320.03,317.8,318.21,21840.0,304.524,304.6668,302.5439,302.9342,21840.0
2022-01-26 12:30:00,318.24,318.27,317.13,317.35,21072.0,302.9628,302.9913,301.9061,302.1155,21072.0
2022-01-26 13:00:00,317.24,317.72,315.57,317.48,33643.0,302.0108,302.4677,300.421,302.2393,33643.0
2022-01-26 13:30:00,317.59,318.51,316.99,317.62,34808.0,302.344,303.2198,301.7728,302.3725,34808.0
2022-01-26 14:00:00,317.94,319.76,315.51,318.02,24250.0,302.6772,304.4098,300.3638,302.7533,24250.0
2022-01-26 14:30:00,318.09,318.09,312.08,315.27,31529.0,302.82,302.82,297.0985,300.1354,31529.0
2022-01-26 15:00:00,315.06,315.06,308.86,311.94,36054.0,299.9354,299.9354,294.0331,296.9652,36054.0
2022-01-26 15:30:00,312.22,314.96,312.05,313.89,125736.0,297.2318,299.8402,297.0699,298.8216,125736.0
2022-01-27 09:30:00,318.45,319.88,315.45,319.34,22394.0,303.1627,304.524,300.3067,304.01,22394.0
2022-01-27 10:00:00,319.07,322.39,316.56,316.56,23305.0,303.7529,306.9136,301.3634,301.3634,23305.0
2022-01-27 10:30:00,315.87,317.07,313.55,316.3,44076.0,300.7065,301.8489,298.4979,301.1159,44076.0
2022-01-27 11:00:00,316.5,318.37,316.18,316.98,27833.0,301.3063,303.0865,301.0017,301.7633,27833.0
2022-01-27 11:30:00,316.95,319.43,316.7,317.32,19079.0,301.7347,304.0957,301.4967,302.0869,19079.0
2022-01-27 12:00:00,317.32,317.33,313.61,313.98,11600.0,302.0869,302.0965,298.555,298.9073,11600.0
2022-01-27 12:30:00,314.08,314.08,311.78,312.25,36982.0,299.0025,299.0025,296.8129,297.2603,36982.0
2022-01-27 13:00:00,312.14,312.24,308.47,308.72,59361.0,297.1556,297.2508,293.6618,293.8998,59361.0
2022-01-27 13:30:00,308.75,309.92,306.97,307.41,40303.0,293.9283,295.0422,292.2338,292.6527,40303.0
2022-01-27 14:00:00,307.23,309.33,305.28,305.78,43928.0,292.4813,294.4805,290.6249,291.1009,43928.0
2022-01-27 14:30:00,305.52,308.67,304.25,306.65,33988.0,290.8534,293.8522,289.6444,291.9292,33988.0
2022-01-27 15:00:00,306.55,307.8,305.49,307.28,24360.0,291.834,293.024,290.8248,292.5289,24360.0
2022-01-27 15:30:00,307.22,309.89,307.12,308.54,108212.0,292.4718,295.0136,292.3766,293.7284,108212.0
2022-01-28 09:30:00,306.26,307.16,301.62,301.67,33674.0,291.5579,292.4147,287.1406,287.1882,33674.0
2022-01-28 10:00:00,301.98,305.15,301.09,302.74,34305.0,287.4833,290.5012,286.6361,288.2069,34305.0
2022-01-28 10:30:00,302.73,303.0,297.71,300.5,65190.0,288.1973,288.4544,283.4183,286.0744,65190.0
2022-01-28 11:00:00,301.25,302.46,298.97,300.77,31414.0,286.7884,287.9403,284.6178,286.3314,31414.0
2022-01-28 11:30:00,300.95,303.51,300.85,303.5,23106.0,286.5028,288.9399,286.4076,288.9304,23106.0
2022-01-28 12:00:00,303.71,304.69,303.02,303.08,15738.0,289.1303,290.0632,288.4734,288.5305,15738.0
2022-01-28 12:30:00,303.6,303.6,301.72,302.65,15935.0,289.0256,289.0256,287.2358,288.1212,15935.0
2022-01-28 13:00:00,302.42,304.17,302.2,303.07,11269.0,287.9022,289.5682,287.6928,288.521,11269.0
2022-01-28 13:30:00,303.42,305.85,303.42,305.36,11758.0,288.8542,291.1676,288.8542,290.7011,11758.0
2022-01-28 14:00:00,305.39,305.42,300.12,300.15,33206.0,290.7296,290.7582,285.7126,285.7412,33206.0
2022-01-28 14:30:00,299.87,303.42,299.69,303.07,53978.0,285.4746,288.8542,285.3033,288.521,53978.0
2022-01-28 15:00:00,303.29,305.17,302.93,304.97,19477.0,288.7305,290.5202,288.3877,290.3298,19477.0
2022-01-28 15:30:00,304.97,308.7,304.15,308.56,130841.0,290.3298,293.8807,289.5492,293.7475,130841.0
2022-01-31 09:30:00,306.24,306.93,303.14,303.71,35745.0,291.5388,292.1957,288.5877,289.1303,35745.0
2022-01-31 10:00:00,303.56,306.77,303.56,306.0,32719.0,288.9875,292.0434,288.9875,291.3104,32719.0
2022-01-31 10:30:00,306.0,307.58,305.05,306.23,18384.0,291.3104,292.8145,290.406,291.5293,18384.0
2022-01-31 11:00:00,306.57,307.04,304.37,304.68,18658.0,291.853,292.3004,289.7586,290.0537,18658.0
2022-01-31 11:30:00,304.79,307.18,304.51,307.07,25550.0,290.1584,292.4337,289.8919,292.329,25550.0
2022-01-31 12:00:00,307.3,309.38,307.26,309.06,27230.0,292.548,294.5281,292.5099,294.2235,27230.0
2022-01-31 12:30:00,309.17,309.49,308.21,309.01,13197.0,294.3282,294.6328,293.4143,294.1759,13197.0
2022-01-31 13:00:00,308.84,309.65,307.95,309.5,14719.0,294.014,294.7851,293.1668,294.6423,14719.0
2022-01-31 13:30:00,309.33,311.5,309.08,309.35,28320.0,294.4805,296.5463,294.2425,294.4995,28320.0
2022-01-31 14:00:00,309.34,309.95,309.09,309.47,15774.0,294.49,295.0707,294.252,294.6138,15774.0
2022-01-31 14:30:00,309.28,310.02,308.28,308.5,26540.0,294.4329,295.1374,293.4809,293.6903,26540.0
2022-01-31 15:00:00,308.46,309.11,306.38,307.87,32568.0,293.6523,294.2711,291.6721,293.0906,32568.0
2022-01-31 15:30:00,308.02,310.55,307.65,309.85,101221.0,293.2334,295.6419,292.8812,294.9755,101221.0
2022-02-01 09:30:00,309.78,312.18,309.19,309.45,46377.0,294.9089,297.1937,294.3472,294.5947,46377.0
2022-02-01 10:00:00,309.87,312.42,308.18,309.8,61189.0,294.9946,297.4222,293.3857,294.9279,61189.0
2022-02-01 10:30:00,310.03,311.44,309.29,310.91,31930.0,295.1469,296.4892,294.4424,295.9847,31930.0
2022-02-01 11:00:00,310.56,312.54,310.55,311.11,51278.0,295.6515,297.5364,295.6419,296.1751,51278.0
2022-02-01 11:30:00,310.77,312.87,309.94,312.07,42859.0,295.8514,297.8506,295.0612,297.089,42859.0
2022-02-01 12:00:00,312.02,312.71,311.18,312.16,37722.0,297.0414,297.6982,296.2417,297.1746,37722.0
2022-02-01 12:30:00,312.36,314.13,311.86,314.06,25643.0,297.365,299.0501,296.8891,298.9834,25643.0
2022-02-01 13:00:00,313.88,315.33,313.74,314.62,38408.0,298.8121,300.1925,298.6788,299.5166,38408.0
2022-02-01 13:30:00,314.37,315.41,312.95,313.66,43886.0,299.2786,300.2686,297.9267,298.6026,43886.0
2022-02-01 14:00:00,313.69,315.36,313.39,315.36,36695.0,298.6312,300.221,298.3456,300.221,36695.0
2022-02-01 14:30:00,315.5,315.5,314.36,314.79,20078.0,300.3543,300.3543,299.269,299.6784,20078.0
2022-02-01 15:00:00,314.68,316.26,314.68,315.92,31394.0,299.5737,301.0778,299.5737,300.7541,31394.0
2022-02-01 15:30:00,316.08,318.12,315.93,317.2,175569.0,300.9065,302.8485,300.7637,301.9727,175569.0
2022-02-02 09:30:00,315.5,318.0,314.29,315.01,38123.0,300.3543,302.7343,299.2024,299.8878,38123.0
2022-02-02 10:00:00,314.8,316.33,314.66,315.33,26304.0,299.6879,301.1445,299.5546,300.1925,26304.0
2022-02-02 10:30:00,315.14,318.49,314.64,317.75,46930.0,300.0116,303.2008,299.5356,302.4963,46930.0
2022-02-02 11:00:00,317.51,319.79,317.06,319.41,34350.0,302.2678,304.4384,301.8394,304.0766,34350.0
2022-02-02 11:30:00,319.17,321.0,318.1,320.24,36347.0,303.8481,305.5903,302.8295,304.8668,36347.0
2022-02-02 12:00:00,320.13,320.94,319.4,320.06,26802.0,304.762,305.5332,304.0671,304.6954,26802.0
2022-02-02 12:30:00,319.98,320.55,319.4,319.92,24732.0,304.6192,305.1619,304.0671,304.5621,24732.0
2022-02-02 13:00:00,319.91,320.54,319.25,319.32,22311.0,304.5526,305.1524,303.9243,303.9909,22311.0
2022-02-02 13:30:00,319.38,320.48,319.33,320.28,15519.0,304.0481,305.0952,304.0005,304.9048,15519.0
2022-02-02 14:00:00,320.19,320.64,319.15,320.01,17053.0,304.8192,305.2476,303.8291,304.6478,17053.0
2022-02-02 14:30:00,320.1,320.7,319.39,319.57,47524.0,304.7335,305.3047,304.0576,304.2289,47524.0
2022-02-02 15:00:00,319.5,320.68,319.36,319.66,41677.0,304.1623,305.2856,304.029,304.3146,41677.0
2022-02-02 15:30:00,319.69,320.56,319.44,320.13,119257.0,304.3432,305.1714,304.1052,304.762,119257.0
2022-02-03 09:30:00,337.09,340.0,316.98,317.09,132118.0,320.9079,323.6782,301.7633,301.868,132118.0
2022-02-03 10:00:00,317.0,322.97,316.42,318.17,107742.0,301.7823,307.4657,301.2301,302.8961,107742.0
2022-02-03 10:30:00,318.32,324.78,318.24,323.56,62502.0,303.0389,309.1888,302.9628,308.0274,62502.0
2022-02-03 11:00:00,323.33,323.42,318.76,319.31,61514.0,307.8084,307.8941,303.4578,303.9814,61514.0
2022-02-03 11:30:00,319.38,320.28,314.15,315.52,50224.0,304.0481,304.9048,299.0691,300.3734,50224.0
2022-02-03 12:00:00,315.61,316.28,313.11,314.67,90836.0,300.459,301.0969,298.079,299.5642,90836.0
2022-02-03 12:30:00,314.74,315.63,313.9,314.73,41807.0,299.6308,300.4781,298.8311,299.6213,41807.0
2022-02-03 13:00:00,314.83,315.58,312.37,312.7,43494.0,299.7165,300.4305,297.3746,297.6887,43494.0
2022-02-03 13:30:00,312.6,314.26,312.08,312.22,24809.0,297.5935,299.1738,297.0985,297.2318,24809.0
2022-02-03 14:00:00,312.28,312.58,309.55,309.95,31878.0,297.2889,297.5745,294.6899,295.0707,31878.0
2022-02-03 14:30:00,309.98,313.14,309.55,312.07,43570.0,295.0993,298.1076,294.6899,297.089,43570.0
2022-02-03 15:00:00,312.12,313.88,310.75,313.24,56416.0,297.1366,298.8121,295.8323,298.2028,56416.0
2022-02-03 15:30:00,313.27,313.41,311.09,311.74,166381.0,298.2314,298.3646,296.156,296.7748,166381.0
2022-02-04 09:30:00,310.0,311.55,305.22,305.61,51317.0,295.1183,296.5939,290.5678,290.9391,51317.0
2022-02-04 10:00:00,305.6,305.92,300.8,300.8,45902.0,290.9296,291.2342,286.36,286.36,45902.0
2022-02-04 10:30:00,301.0,301.92,298.1,299.65,44903.0,286.5504,287.4262,283.7896,285.2652,44903.0
2022-02-04 11:00:00,299.81,300.66,298.97,300.4,28804.0,285.4175,286.2267,284.6178,285.9792,28804.0
2022-02-04 11:30:00,300.1,300.56,298.06,298.17,37103.0,285.6936,286.1315,283.7515,283.8562,37103.0
2022-02-04 12:00:00,297.93,301.16,297.93,300.76,40352.0,283.6278,286.7027,283.6278,286.3219,40352.0
2022-02-04 12:30:00,301.0,301.14,299.24,300.5,54511.0,286.5504,286.6837,284.8749,286.0744,54511.0
2022-02-04 13:00:00,300.37,301.29,299.98,300.39,50331.0,285.9506,286.8265,285.5794,285.9697,50331.0
2022-02-04 13:30:00,300.36,303.51,300.17,302.9,55250.0,285.9411,288.9399,285.7602,288.3592,55250.0
2022-02-04 14:00:00,303.04,303.73,301.82,302.38,25448.0,288.4925,289.1493,287.331,287.8641,25448.0
2022-02-04 14:30:00,302.36,304.7,302.34,304.59,32949.0,287.8451,290.0728,287.8261,289.9681,32949.0
2022-02-04 15:00:00,304.62,307.18,304.6,305.33,65998.0,289.9966,292.4337,289.9776,290.6725,65998.0
2022-02-04 15:30:00,305.35,306.6,302.86,302.88,157398.0,290.6916,291.8816,288.3211,288.3401,157398.0
2022-02-07 09:30:00,303.0,304.99,302.28,304.96,119918.0,288.4544,290.3488,287.7689,290.3203,119918.0
2022-02-07 10:00:00,304.95,308.86,304.42,307.93,75619.0,290.3108,294.0331,289.8062,293.1477,75619.0
2022-02-07 10:30:00,307.91,309.97,307.73,308.15,75373.0,293.1287,295.0898,292.9573,293.3572,75373.0
2022-02-07 11:00:00,307.95,309.34,307.47,308.87,38572.0,293.1668,294.49,292.7098,294.0426,38572.0
2022-02-07 11:30:00,309.02,309.11,306.63,308.71,39972.0,294.1854,294.2711,291.9101,293.8903,39972.0
2022-02-07 12:00:00,308.71,308.71,305.68,305.82,38851.0,293.8903,293.8903,291.0057,291.139,38851.0
2022-02-07 12:30:00,305.8,307.03,305.54,305.93,13577.0,291.12,292.2909,290.8724,291.2437,13577.0
2022-02-07 13:00:00,306.21,308.14,306.07,308.04,31526.0,291.5103,293.3476,291.377,293.2524,31526.0
2022-02-07 13:30:00,308.3,310.0,308.28,309.55,39023.0,293.5,295.1183,293.4809,294.6899,39023.0
2022-02-07 14:00:00,309.21,309.37,308.15,308.6,24519.0,294.3663,294.5186,293.3572,293.7855,24519.0
2022-02-07 14:30:00,308.56,309.12,308.09,308.13,11463.0,293.7475,294.2806,293.3,293.3381,11463.0
2022-02-07 15:00:00,308.0,308.56,306.33,306.38,31122.0,293.2144,293.7475,291.6245,291.6721,31122.0
2022-02-07 15:30:00,306.36,306.75,302.73,303.89,125176.0,291.6531,292.0244,288.1973,289.3017,125176.0
2022-02-08 09:30:00,304.15,304.89,299.61,301.05,39328.0,289.5492,290.2536,285.2271,286.598,39328.0
2022-02-08 10:00:00,301.13,302.84,300.3,302.27,20001.0,286.6741,288.3021,285.884,287.7594,20001.0
2022-02-08 10:30:00,302.62,303.0,301.0,301.6,23366.0,288.0926,288.4544,286.5504,287.1216,23366.0
2022-02-08 11:00:00,301.76,302.68,301.72,302.23,20448.0,287.2739,288.1497,287.2358,287.7213,20448.0
2022-02-08 11:30:00,302.19,304.12,302.18,302.66,19480.0,287.6833,289.5206,287.6737,288.1307,19480.0
2022-02-08 12:00:00,302.62,302.92,301.76,302.57,23633.0,288.0926,288.3782,287.2739,288.045,23633.0
2022-02-08 12:30:00,302.63,304.49,302.58,303.89,38855.0,288.1021,289.8729,288.0545,289.3017,38855.0
2022-02-08 13:00:00,303.99,304.48,302.13,302.82,31133.0,289.3969,289.8633,287.6261,288.283,31133.0
2022-02-08 13:30:00,303.1,303.82,302.55,302.98,64375.0,288.5496,289.235,288.026,288.4353,64375.0
2022-02-08 14:00:00,303.28,303.49,301.55,301.79,18381.0,288.7209,288.9209,287.074,287.3025,18381.0
2022-02-08 14:30:00,301.72,302.33,301.14,302.29,15006.0,287.2358,287.8165,286.6837,287.7785,15006.0
2022-02-08 15:00:00,302.04,304.19,301.87,303.75,49079.0,287.5405,289.5873,287.3786,289.1684,49079.0
2022-02-08 15:30:00,303.87,304.98,303.38,304.62,93185.0,289.2826,290.3393,288.8161,289.9966,93185.0
2022-02-09 09:30:00,307.22,311.04,306.2,309.85,22861.0,292.4718,296.1084,291.5008,294.9755,22861.0
2022-02-09 10:00:00,309.74,311.97,309.74,311.57,22455.0,294.8708,296.9938,294.8708,296.613,22455.0
2022-02-09 10:30:00,311.64,313.38,311.42,312.82,27850.0,296.6796,298.3361,296.4702,297.803,27850.0
2022-02-09 11:00:00,312.99,313.66,312.34,313.66,17482.0,297.9648,298.6026,297.346,298.6026,17482.0
2022-02-09 11:30:00,313.61,313.61,311.91,311.91,15022.0,298.555,298.555,296.9367,296.9367,15022.0
2022-02-09 12:00:00,311.77,313.14,311.73,312.51,16919.0,296.8034,298.1076,296.7653,297.5078,16919.0
2022-02-09 12:30:00,312.69,313.7,312.47,313.45,7994.0,297.6792,298.6407,297.4698,298.4027,7994.0
2022-02-09 13:00:00,313.35,313.61,311.83,313.61,21724.0,298.3075,298.555,296.8605,298.555,21724.0
2022-02-09 13:30:00,313.49,314.07,313.19,313.73,10207.0,298.4408,298.993,298.1552,298.6693,10207.0
2022-02-09 14:00:00,314.03,314.03,313.0,313.3,18917.0,298.9549,298.9549,297.9743,298.2599,18917.0
2022-02-09 14:30:00,313.4,314.17,313.19,313.94,23773.0,298.3551,299.0882,298.1552,298.8692,23773.0
2022-02-09 15:00:00,313.94,314.43,313.5,314.32,49403.0,298.8692,299.3357,298.4503,299.231,49403.0
2022-02-09 15:30:00,314.22,315.02,314.03,314.15,117635.0,299.1358,299.8974,298.9549,299.0691,117635.0
2022-02-10 09:30:00,308.43,312.04,308.16,311.36,51001.0,294.6172,298.0655,294.3593,297.416,51001.0
2022-02-10 10:00:00,311.27,312.54,310.89,312.25,25482.0,297.33,298.5431,296.967,298.2661,25482.0
2022-02-10 10:30:00,312.17,313.78,310.53,310.68,21589.0,298.1897,299.7276,296.6231,296.7664,21589.0
2022-02-10 11:00:00,310.68,311.33,309.54,310.69,41868.0,296.7664,297.3873,295.6775,296.776,41868.0
2022-02-10 11:30:00,310.65,312.04,310.36,311.41,12859.0,296.7378,298.0655,296.4607,297.4637,12859.0
2022-02-10 12:00:00,311.2,311.6,310.47,311.04,16358.0,297.2631,297.6452,296.5658,297.1103,16358.0
2022-02-10 12:30:00,311.02,311.46,308.38,309.1,36593.0,297.0912,297.5115,294.5694,295.2572,36593.0
2022-02-10 13:00:00,309.0,309.91,307.35,307.79,13128.0,295.1617,296.0309,293.5855,294.0058,13128.0
2022-02-10 13:30:00,307.62,308.0,305.75,307.02,23231.0,293.8435,294.2064,292.0572,293.2703,23231.0
2022-02-10 14:00:00,306.98,307.18,303.6,305.06,43688.0,293.2321,293.4232,290.0035,291.3981,43688.0
2022-02-10 14:30:00,305.53,306.26,304.39,304.55,28170.0,291.8471,292.5444,290.7581,290.9109,28170.0
2022-02-10 15:00:00,304.74,305.59,303.74,304.15,31857.0,291.0924,291.9044,290.1372,290.5289,31857.0
2022-02-10 15:30:00,303.99,304.87,302.12,304.59,87227.0,290.376,291.2166,288.5898,290.9492,87227.0
2022-02-11 09:30:00,304.05,306.73,302.96,303.13,16878.0,290.4333,292.9933,289.3922,289.5545,16878.0
2022-02-11 10:00:00,303.36,305.63,303.27,304.87,17854.0,289.7742,291.9426,289.6883,291.2166,17854.0
2022-02-11 10:30:00,305.06,306.45,304.57,305.03,15966.0,291.3981,292.7259,290.93,291.3694,15966.0
2022-02-11 11:00:00,304.88,306.35,304.69,305.13,29011.0,291.2262,292.6303,291.0447,291.465,29011.0
2022-02-11 11:30:00,305.3,305.66,304.18,305.39,30236.0,291.6274,291.9712,290.5575,291.7133,30236.0
2022-02-11 12:00:00,305.06,306.41,304.77,305.8,19923.0,291.3981,292.6876,291.1211,292.105,19923.0
2022-02-11 12:30:00,305.63,306.37,304.76,304.94,12923.0,291.9426,292.6494,291.1115,291.2835,12923.0
2022-02-11 13:00:00,304.8,306.17,303.94,304.0,53157.0,291.1497,292.4584,290.3283,290.3856,53157.0
2022-02-11 13:30:00,303.85,303.99,298.99,299.07,32796.0,290.2423,290.376,285.5999,285.6764,32796.0
2022-02-11 14:00:00,299.24,301.49,297.99,299.28,27290.0,285.8387,287.988,284.6447,285.877,27290.0
2022-02-11 14:30:00,299.81,300.73,297.97,299.35,19038.0,286.3832,287.262,284.6256,285.9438,19038.0
2022-02-11 15:00:00,299.32,302.0,298.66,299.94,49434.0,285.9152,288.4751,285.2847,286.5074,49434.0
2022-02-11 15:30:00,299.86,301.8,298.44,300.52,78033.0,286.431,288.2841,285.0746,287.0614,78033.0
2022-02-14 09:30:00,300.88,302.99,299.45,301.2,14469.0,287.4053,289.4208,286.0393,287.711,14469.0
2022-02-14 10:00:00,301.23,302.06,298.69,300.6,15284.0,287.7396,288.5325,285.3134,287.1378,15284.0
2022-02-14 10:30:00,300.27,300.27,297.04,297.04,27072.0,286.8226,286.8226,283.7373,283.7373,27072.0
2022-02-14 11:00:00,297.38,300.27,297.37,300.01,22941.0,284.062,286.8226,284.0525,286.5743,22941.0
2022-02-14 11:30:00,300.5,301.26,299.61,300.46,8636.0,287.0423,287.7683,286.1922,287.0041,8636.0
2022-02-14 12:00:00,300.47,300.72,299.0,300.48,30142.0,287.0137,287.2525,285.6095,287.0232,30142.0
2022-02-14 12:30:00,300.97,302.31,300.59,301.99,12406.0,287.4913,288.7713,287.1283,288.4656,12406.0
2022-02-14 13:00:00,302.35,302.61,300.93,301.03,15127.0,288.8095,289.0578,287.4531,287.5486,15127.0
2022-02-14 13:30:00,300.78,300.96,298.3,298.54,18284.0,287.3098,287.4817,284.9408,285.1701,18284.0
2022-02-14 14:00:00,298.58,299.32,297.05,298.37,48685.0,285.2083,285.9152,283.7468,285.0077,48685.0
2022-02-14 14:30:00,297.96,301.54,297.2,300.93,62799.0,284.6161,288.0357,283.8901,287.4531,62799.0
2022-02-14 15:00:00,300.85,301.73,299.74,301.29,20501.0,287.3766,288.2172,286.3164,287.7969,20501.0
2022-02-14 15:30:00,301.03,302.72,300.98,301.11,75075.0,287.5486,289.1629,287.5008,287.625,75075.0
2022-02-15 09:30:00,304.76,308.55,304.39,305.54,30093.0,291.1115,294.7318,290.7581,291.8566,30093.0
2022-02-15 10:00:00,305.54,307.19,304.91,306.54,21131.0,291.8566,293.4327,291.2548,292.8118,21131.0
2022-02-15 10:30:00,306.6,307.62,306.28,307.38,13583.0,292.8691,293.8435,292.5635,293.6142,13583.0
2022-02-15 11:00:00,307.47,308.3,307.36,307.36,21590.0,293.7002,294.493,293.5951,293.5951,21590.0
2022-02-15 11:30:00,307.49,308.38,307.49,308.07,10288.0,293.7193,294.5694,293.7193,294.2733,10288.0
2022-02-15 12:00:00,308.08,308.23,307.17,307.9,17396.0,294.2829,294.4261,293.4136,294.1109,17396.0
2022-02-15 12:30:00,308.15,308.58,307.61,307.63,22414.0,294.3497,294.7605,293.8339,293.853,22414.0
2022-02-15 13:00:00,307.7,308.77,307.52,308.37,31909.0,293.9199,294.942,293.7479,294.5599,31909.0
2022-02-15 13:30:00,308.32,309.0,308.27,308.55,11399.0,294.5121,295.1617,294.4643,294.7318,11399.0
2022-02-15 14:00:00,308.57,308.57,307.92,308.22,23324.0,294.7509,294.7509,294.13,294.4166,23324.0
2022-02-15 14:30:00,308.16,308.32,306.77,307.3,19417.0,294.3593,294.5121,293.0315,293.5378,19417.0
2022-02-15 15:00:00,307.25,308.39,306.71,306.76,37677.0,293.49,294.579,292.9742,293.022,37677.0
2022-02-15 15:30:00,306.73,306.92,304.77,306.34,105327.0,292.9933,293.1748,291.1211,292.6208,105327.0
2022-02-16 09:30:00,304.96,308.93,304.96,307.35,25433.0,291.3026,295.0948,291.3026,293.5855,25433.0
2022-02-16 10:00:00,307.22,309.48,307.21,309.19,30091.0,293.4614,295.6202,293.4518,295.3431,30091.0
2022-02-16 10:30:00,309.63,310.01,307.98,308.19,15185.0,295.7634,296.1264,294.1873,294.3879,15185.0
2022-02-16 11:00:00,308.26,309.31,307.68,309.21,16307.0,294.4548,295.4578,293.9008,295.3622,16307.0
2022-02-16 11:30:00,308.94,309.21,306.64,306.75,15740.0,295.1043,295.3622,292.9073,293.0124,15740.0
2022-02-16 12:00:00,306.47,306.71,305.97,306.11,14345.0,292.745,292.9742,292.2673,292.4011,14345.0
2022-02-16 12:30:00,306.06,306.06,304.08,305.56,10654.0,292.3533,292.3533,290.462,291.8757,10654.0
2022-02-16 13:00:00,305.13,305.95,304.89,305.63,7968.0,291.465,292.2482,291.2357,291.9426,7968.0
2022-02-16 13:30:00,305.63,307.19,305.31,307.19,14506.0,291.9426,293.4327,291.6369,293.4327,14506.0
2022-02-16 14:00:00,307.31,309.14,306.27,308.94,17653.0,293.5473,295.2954,292.5539,295.1043,17653.0
2022-02-16 14:30:00,309.4,309.45,307.75,309.02,9730.0,295.5437,295.5915,293.9676,295.1808,9730.0
2022-02-16 15:00:00,309.06,310.14,308.84,310.1,20788.0,295.219,296.2506,295.0088,296.2124,20788.0
2022-02-16 15:30:00,310.02,311.1,309.67,310.22,55204.0,296.136,297.1676,295.8016,296.327,55204.0
2022-02-17 09:30:00,307.52,308.97,306.25,306.5,16115.0,293.7479,295.133,292.5348,292.7736,16115.0
2022-02-17 10:00:00,305.39,305.95,304.02,304.27,9237.0,291.7133,292.2482,290.4047,290.6435,9237.0
2022-02-17 10:30:00,304.05,305.7,304.05,305.33,6906.0,290.4333,292.0094,290.4333,291.656,6906.0
2022-02-17 11:00:00,305.25,306.02,304.64,305.49,9876.0,291.5796,292.3151,290.9969,291.8088,9876.0
2022-02-17 11:30:00,305.38,307.01,304.99,306.28,6127.0,291.7038,293.2608,291.3312,292.5635,6127.0
2022-02-17 12:00:00,306.38,307.27,306.38,307.19,5318.0,292.659,293.5091,292.659,293.4327,5318.0
2022-02-17 12:30:00,307.19,307.23,306.32,306.67,7610.0,293.4327,293.4709,292.6017,292.936,7610.0
2022-02-17 13:00:00,306.88,308.11,306.69,306.89,22109.0,293.1366,294.3115,292.9551,293.1461,22109.0
2022-02-17 13:30:00,306.99,307.29,306.24,306.28,8156.0,293.2417,293.5282,292.5253,292.5635,8156.0
2022-02-17 14:00:00,306.17,306.17,304.1,304.24,13209.0,292.4584,292.4584,290.4811,290.6148,13209.0
2022-02-17 14:30:00,304.41,304.46,302.93,303.08,14542.0,290.7772,290.825,289.3635,289.5068,14542.0
2022-02-17 15:00:00,303.03,303.13,302.14,303.03,13797.0,289.459,289.5545,288.6089,289.459,13797.0
2022-02-17 15:30:00,303.04,303.68,301.91,303.0,62470.0,289.4686,290.0799,288.3892,289.4304,62470.0
2022-02-18 09:30:00,301.54,305.94,301.54,305.71,25694.0,288.0357,292.2387,288.0357,292.019,25694.0
2022-02-18 10:00:00,305.26,305.34,303.43,303.43,11919.0,291.5891,291.6656,289.8411,289.8411,11919.0
2022-02-18 10:30:00,303.18,304.14,302.7,302.8,8066.0,289.6023,290.5193,289.1438,289.2393,8066.0
2022-02-18 11:00:00,302.58,302.89,300.41,302.03,13223.0,289.0292,289.3253,286.9564,288.5038,13223.0
2022-02-18 11:30:00,302.05,302.63,300.36,300.37,8644.0,288.5229,289.0769,286.9086,286.9181,8644.0
2022-02-18 12:00:00,300.22,301.79,300.11,300.86,9388.0,286.7749,288.2745,286.6698,287.3862,9388.0
2022-02-18 12:30:00,300.58,300.96,299.41,299.77,10990.0,287.1187,287.4817,286.0011,286.345,10990.0
2022-02-18 13:00:00,299.7,300.13,299.01,299.59,11959.0,286.2781,286.6889,285.619,286.1731,11959.0
2022-02-18 13:30:00,299.4,300.56,299.35,300.56,8672.0,285.9916,287.0996,285.9438,287.0996,8672.0
2022-02-18 14:00:00,300.32,301.41,300.04,301.41,10119.0,286.8704,287.9116,286.6029,287.9116,10119.0
2022-02-18 14:30:00,301.41,303.52,301.35,303.46,31751.0,287.9116,289.9271,287.8543,289.8698,31751.0
2022-02-18 15:00:00,303.31,303.53,300.66,300.66,10670.0,289.7265,289.9366,287.1952,287.1952,10670.0
2022-02-18 15:30:00,300.25,301.59,299.29,300.28,60787.0,286.8035,288.0835,285.8865,286.8322,60787.0
2022-02-22 09:30:00,299.94,301.06,297.8,301.06,38971.0,286.5074,287.5772,284.4632,287.5772,38971.0
2022-02-22 10:00:00,301.42,302.21,300.05,302.21,17416.0,287.9211,288.6757,286.6125,288.6757,17416.0
2022-02-22 10:30:00,301.77,301.77,298.38,298.86,7718.0,288.2554,288.2554,285.0173,285.4758,7718.0
2022-02-22 11:00:00,299.21,299.21,297.73,298.75,19359.0,285.8101,285.8101,284.3964,285.3707,19359.0
2022-02-22 11:30:00,298.51,300.26,298.51,299.57,4040.0,285.1414,286.8131,285.1414,286.154,4040.0
2022-02-22 12:00:00,299.56,300.33,299.2,299.48,8256.0,286.1444,286.8799,285.8005,286.068,8256.0
2022-02-22 12:30:00,299.16,299.72,298.64,298.73,12683.0,285.7623,286.2973,285.2656,285.3516,12683.0
2022-02-22 13:00:00,298.63,298.85,296.83,297.29,13676.0,285.2561,285.4662,283.5367,283.9761,13676.0
2022-02-22 13:30:00,297.5,297.87,295.59,296.31,11813.0,284.1767,284.5301,282.3522,283.04,11813.0
2022-02-22 14:00:00,295.95,296.79,295.37,295.98,12383.0,282.6961,283.4985,282.1421,282.7247,12383.0
2022-02-22 14:30:00,296.71,297.18,294.99,296.56,30693.0,283.4221,283.871,281.7791,283.2788,30693.0
2022-02-22 15:00:00,296.53,297.74,295.89,296.55,32715.0,283.2501,284.4059,282.6388,283.2692,32715.0
2022-02-22 15:30:00,296.5,297.09,293.78,295.3,89333.0,283.2215,283.785,280.6233,282.0752,89333.0
2022-02-23 09:30:00,297.73,297.73,294.18,295.0,14053.0,284.3964,284.3964,281.0054,281.7886,14053.0
2022-02-23 10:00:00,294.66,294.99,292.12,292.38,28759.0,281.4639,281.7791,279.0376,279.286,28759.0
2022-02-23 10:30:00,292.01,294.96,291.95,294.27,8382.0,278.9325,281.7504,278.8752,281.0913,8382.0
2022-02-23 11:00:00,294.15,294.77,292.51,293.86,21474.0,280.9767,281.5689,279.4101,280.6997,21474.0
2022-02-23 11:30:00,293.51,295.17,293.27,294.3,10574.0,280.3654,281.951,280.1361,281.12,10574.0
2022-02-23 12:00:00,294.08,295.43,293.04,295.37,14623.0,280.9098,282.1994,279.9164,282.1421,14623.0
2022-02-23 12:30:00,295.46,296.42,294.56,295.0,19069.0,282.228,283.145,281.3683,281.7886,19069.0
2022-02-23 13:00:00,294.88,295.22,293.6,293.6,11351.0,281.674,281.9988,280.4513,280.4513,11351.0
2022-02-23 13:30:00,293.68,294.87,292.44,294.04,19662.0,280.5277,281.6645,279.3433,280.8716,19662.0
2022-02-23 14:00:00,294.03,295.19,293.09,293.8,38204.0,280.8621,281.9701,279.9642,280.6424,38204.0
2022-02-23 14:30:00,293.96,293.96,291.43,291.59,23622.0,280.7952,280.7952,278.3785,278.5313,23622.0
2022-02-23 15:00:00,291.26,291.54,290.21,291.54,30679.0,278.2161,278.4836,277.2132,278.4836,30679.0
2022-02-23 15:30:00,291.25,291.57,289.48,290.26,71527.0,278.2066,278.5122,276.5158,277.2609,71527.0
2022-02-24 09:30:00,283.43,283.83,280.35,282.64,61347.0,270.7368,271.1189,267.7947,269.9822,61347.0
2022-02-24 10:00:00,282.55,285.22,281.47,283.99,142624.0,269.8962,272.4466,268.8646,271.2717,142624.0
2022-02-24 10:30:00,283.94,284.63,282.01,283.7,198832.0,271.2239,271.883,269.3804,270.9947,198832.0
2022-02-24 11:00:00,283.65,285.5,282.08,283.92,90624.0,270.9469,272.7141,269.4472,271.2048,90624.0
2022-02-24 11:30:00,283.97,285.28,283.23,284.64,38859.0,271.2526,272.5039,270.5457,271.8926,38859.0
2022-02-24 12:00:00,284.64,285.01,282.59,283.74,33558.0,271.8926,272.246,269.9344,271.0329,33558.0
2022-02-24 12:30:00,283.84,284.79,282.79,282.8,20371.0,271.1284,272.0359,270.1254,270.135,20371.0
2022-02-24 13:00:00,282.87,283.48,281.54,281.54,20181.0,270.2019,270.7845,268.9314,268.9314,20181.0
2022-02-24 13:30:00,281.57,283.85,281.05,282.55,33665.0,268.9601,271.138,268.4634,269.8962,33665.0
2022-02-24 14:00:00,282.38,284.63,282.06,284.58,17923.0,269.7338,271.883,269.4281,271.8353,17923.0
2022-02-24 14:30:00,284.49,286.15,284.36,285.73,27981.0,271.7493,273.335,271.6251,272.9338,27981.0
2022-02-24 15:00:00,285.77,287.84,285.77,285.88,38993.0,272.972,274.9493,272.972,273.0771,38993.0
2022-02-24 15:30:00,285.93,290.01,285.91,289.27,116671.0,273.1248,277.0221,273.1057,276.3152,116671.0
2022-02-25 09:30:00,289.65,292.65,288.73,290.17,22494.0,276.6782,279.5439,275.7994,277.1749,22494.0
2022-02-25 10:00:00,290.0,292.1,288.84,292.08,23028.0,277.0126,279.0185,275.9045,278.9994,23028.0
2022-02-25 10:30:00,291.79,294.11,291.6,292.96,21986.0,278.7224,280.9385,278.5409,279.84,21986.0
2022-02-25 11:00:00,292.98,294.32,292.61,293.91,15229.0,279.8591,281.1391,279.5057,280.7474,15229.0
2022-02-25 11:30:00,293.75,296.56,293.61,296.56,13343.0,280.5946,283.2788,280.4609,283.2788,13343.0
2022-02-25 12:00:00,296.43,297.17,295.63,297.17,11933.0,283.1546,283.8615,282.3904,283.8615,11933.0
2022-02-25 12:30:00,297.38,298.09,296.52,297.76,16621.0,284.062,284.7402,283.2406,284.425,16621.0
2022-02-25 13:00:00,297.73,298.47,296.97,298.32,12871.0,284.3964,285.1032,283.6704,284.9599,12871.0
2022-02-25 13:30:00,298.35,298.84,297.24,297.78,18634.0,284.9886,285.4567,283.9283,284.4441,18634.0
2022-02-25 14:00:00,297.63,298.15,296.73,297.92,14643.0,284.3009,284.7976,283.4412,284.5779,14643.0
2022-02-25 14:30:00,298.0,298.35,296.67,297.54,16452.0,284.6543,284.9886,283.3838,284.2149,16452.0
2022-02-25 15:00:00,297.29,298.15,296.77,297.48,19974.0,283.9761,284.7976,283.4794,284.1576,19974.0
2022-02-25 15:30:00,297.59,298.15,296.69,297.99,64448.0,284.2626,284.7976,283.4029,284.6447,64448.0
2022-02-28 09:30:00,293.28,295.88,291.5,295.37,22375.0,280.1457,282.6292,278.4454,282.1421,22375.0
2022-02-28 10:00:00,295.41,296.2,294.29,295.59,14926.0,282.1803,282.9349,281.1104,282.3522,14926.0
2022-02-28 10:30:00,295.37,297.36,295.37,297.04,14264.0,282.1421,284.0429,282.1421,283.7373,14264.0
2022-02-28 11:00:00,297.37,298.33,296.69,297.78,9073.0,284.0525,284.9695,283.4029,284.4441,9073.0
2022-02-28 11:30:00,297.52,297.89,295.07,295.8,26166.0,284.1958,284.5492,281.8555,282.5528,26166.0
2022-02-28 12:00:00,295.67,296.68,293.95,294.76,8339.0,282.4286,283.3934,280.7857,281.5594,8339.0
2022-02-28 12:30:00,294.67,294.81,292.8,293.81,12024.0,281.4734,281.6071,279.6872,280.6519,12024.0
2022-02-28 13:00:00,293.72,294.96,293.38,293.98,14625.0,280.566,281.7504,280.2412,280.8143,14625.0
2022-02-28 13:30:00,293.51,295.4,293.48,294.95,8028.0,280.3654,282.1707,280.3367,281.7409,8028.0
2022-02-28 14:00:00,294.77,294.93,292.31,293.04,7130.0,281.5689,281.7218,279.2191,279.9164,7130.0
2022-02-28 14:30:00,292.5,294.38,292.42,294.12,10494.0,279.4006,281.1964,279.3242,280.948,10494.0
2022-02-28 15:00:00,294.11,294.5,292.98,293.49,17338.0,280.9385,281.311,279.8591,280.3463,17338.0
2022-02-28 15:30:00,293.44,297.08,292.42,296.27,110517.0,280.2985,283.7755,279.3242,283.0018,110517.0
2022-03-01 09:30:00,296.11,297.49,292.07,292.07,14882.0,282.8489,284.1671,278.9899,278.9899,14882.0
2022-03-01 10:00:00,291.73,293.66,289.08,289.76,21020.0,278.6651,280.5086,276.1338,276.7833,21020.0
2022-03-01 10:30:00,289.67,289.84,286.9,289.53,16838.0,276.6973,276.8597,274.0514,276.5636,16838.0
2022-03-01 11:00:00,289.26,291.15,289.08,290.5,19131.0,276.3057,278.1111,276.1338,277.4902,19131.0
2022-03-01 11:30:00,290.38,290.61,288.25,289.07,23571.0,277.3755,277.5952,275.3409,276.1242,23571.0
2022-03-01 12:00:00,288.88,289.35,287.85,289.04,13138.0,275.9427,276.3917,274.9588,276.0955,13138.0
2022-03-01 12:30:00,288.75,290.73,288.68,289.76,32220.0,275.8185,277.7099,275.7517,276.7833,32220.0
2022-03-01 13:00:00,289.64,289.65,286.09,286.34,27776.0,276.6687,276.6782,273.2777,273.5165,27776.0
2022-03-01 13:30:00,286.2,286.66,284.96,285.75,22505.0,273.3827,273.8221,272.1983,272.9529,22505.0
2022-03-01 14:00:00,285.77,288.73,285.37,288.73,31291.0,272.972,275.7994,272.5899,275.7994,31291.0
2022-03-01 14:30:00,288.76,289.35,287.73,288.02,18122.0,275.8281,276.3917,274.8442,275.1212,18122.0
2022-03-01 15:00:00,287.85,290.16,287.74,288.21,38735.0,274.9588,277.1654,274.8538,275.3027,38735.0
2022-03-01 15:30:00,288.15,288.19,285.36,287.66,171594.0,275.2454,275.2836,272.5804,274.7774,171594.0
2022-03-02 09:30:00,291.16,293.21,290.61,292.47,38168.0,278.1206,280.0788,277.5952,279.3719,38168.0
2022-03-02 10:00:00,292.68,294.85,290.84,294.29,28013.0,279.5725,281.6454,277.8149,281.1104,28013.0
2022-03-02 10:30:00,294.23,294.91,292.75,294.64,20612.0,281.0531,281.7027,279.6394,281.4448,20612.0
2022-03-02 11:00:00,294.81,296.03,293.83,295.44,27272.0,281.6071,282.7725,280.671,282.2089,27272.0
2022-03-02 11:30:00,295.66,296.73,294.88,296.57,16616.0,282.4191,283.4412,281.674,283.2883,16616.0
2022-03-02 12:00:00,296.72,297.83,296.59,297.83,22919.0,283.4316,284.4919,283.3074,284.4919,22919.0
2022-03-02 12:30:00,297.92,298.24,297.02,297.47,47610.0,284.5779,284.8835,283.7182,284.148,47610.0
2022-03-02 13:00:00,297.78,298.19,296.82,297.07,24782.0,284.4441,284.8358,283.5271,283.7659,24782.0
2022-03-02 13:30:00,297.11,298.61,297.11,298.36,22767.0,283.8041,285.237,283.8041,284.9982,22767.0
2022-03-02 14:00:00,298.54,298.88,297.31,297.52,20753.0,285.1701,285.4949,283.9952,284.1958,20753.0
2022-03-02 14:30:00,297.59,298.39,296.59,296.9,17140.0,284.2626,285.0268,283.3074,283.6035,17140.0
2022-03-02 15:00:00,296.79,297.42,296.44,297.28,27687.0,283.4985,284.1003,283.1641,283.9665,27687.0
2022-03-02 15:30:00,297.31,298.32,296.53,297.31,81342.0,283.9952,284.9599,283.2501,283.9952,81342.0
2022-03-03 09:30:00,299.84,300.22,295.71,297.47,17995.0,286.4119,286.7749,282.4668,284.148,17995.0
2022-03-03 10:00:00,297.48,298.54,296.1,297.32,14398.0,284.1576,285.1701,282.8394,284.0047,14398.0
2022-03-03 10:30:00,297.59,297.83,293.66,293.71,14632.0,284.2626,284.4919,280.5086,280.5564,14632.0
2022-03-03 11:00:00,293.34,294.19,292.45,294.09,23093.0,280.203,281.0149,279.3528,280.9194,23093.0
2022-03-03 11:30:00,294.05,295.64,294.03,295.27,13520.0,280.8812,282.4,280.8621,282.0465,13520.0
2022-03-03 12:00:00,295.26,296.36,294.36,294.36,8759.0,282.037,283.0877,281.1773,281.1773,8759.0
2022-03-03 12:30:00,294.5,297.2,294.5,296.39,10844.0,281.311,283.8901,281.311,283.1164,10844.0
2022-03-03 13:00:00,296.38,296.95,296.05,296.72,11218.0,283.1068,283.6513,282.7916,283.4316,11218.0
2022-03-03 13:30:00,296.46,297.14,295.74,296.36,11209.0,283.1832,283.8328,282.4955,283.0877,11209.0
2022-03-03 14:00:00,296.33,297.0,294.96,295.48,35323.0,283.0591,283.6991,281.7504,282.2471,35323.0
2022-03-03 14:30:00,295.28,295.66,293.34,293.65,24785.0,282.0561,282.4191,280.203,280.4991,24785.0
2022-03-03 15:00:00,293.53,295.15,292.79,295.15,23935.0,280.3845,281.9319,279.6776,281.9319,23935.0
2022-03-03 15:30:00,294.82,295.09,293.72,294.82,61550.0,281.6167,281.8746,280.566,281.6167,61550.0
2022-03-04 09:30:00,289.81,290.72,286.04,288.25,29721.0,276.8311,277.7003,273.2299,275.3409,29721.0
2022-03-04 10:00:00,288.55,288.55,283.94,285.34,34123.0,275.6275,275.6275,271.2239,272.5612,34123.0
2022-03-04 10:30:00,284.95,286.27,283.92,284.52,16100.0,272.1887,273.4496,271.2048,271.778,16100.0
2022-03-04 11:00:00,284.63,285.19,283.27,284.93,24012.0,271.883,272.418,270.584,272.1696,24012.0
2022-03-04 11:30:00,284.75,285.87,284.31,285.21,28966.0,271.9977,273.0675,271.5774,272.4371,28966.0
2022-03-04 12:00:00,285.04,286.85,284.65,286.07,16949.0,272.2747,274.0036,271.9022,273.2586,16949.0
2022-03-04 12:30:00,285.83,286.57,285.37,286.43,21379.0,273.0293,273.7362,272.5899,273.6024,21379.0
2022-03-04 13:00:00,286.7,287.43,284.76,285.25,50944.0,273.8603,274.5577,272.0072,272.4753,50944.0
2022-03-04 13:30:00,285.15,285.34,284.0,284.02,37137.0,272.3798,272.5612,271.2813,271.3004,37137.0
2022-03-04 14:00:00,284.26,285.45,283.53,285.07,50500.0,271.5296,272.6663,270.8323,272.3033,50500.0
2022-03-04 14:30:00,284.95,285.43,282.59,282.64,78548.0,272.1887,272.6472,269.9344,269.9822,78548.0
2022-03-04 15:00:00,282.78,284.33,282.72,283.84,57989.0,270.1159,271.5965,270.0586,271.1284,57989.0
2022-03-04 15:30:00,283.79,284.37,282.85,283.81,136899.0,271.0807,271.6347,270.1828,271.0998,136899.0
2022-03-07 09:30:00,283.0,284.96,282.54,283.35,55639.0,270.326,272.1983,269.8866,270.6604,55639.0
2022-03-07 10:00:00,283.0,283.93,282.27,282.4,137760.0,270.326,271.2144,269.6287,269.7529,137760.0
2022-03-07 10:30:00,282.22,282.64,281.21,282.04,60047.0,269.581,269.9822,268.6162,269.409,60047.0
2022-03-07 11:00:00,282.07,282.72,281.5,281.65,14488.0,269.4377,270.0586,268.8932,269.0365,14488.0
2022-03-07 11:30:00,281.64,281.77,279.87,280.4,108621.0,269.027,269.1511,267.3362,267.8425,108621.0
2022-03-07 12:00:00,280.39,280.39,277.96,278.25,26680.0,267.8329,267.8329,265.5118,265.7888,26680.0
2022-03-07 12:30:00,278.02,278.78,277.04,277.81,35256.0,265.5691,266.295,264.633,265.3685,35256.0
2022-03-07 13:00:00,277.86,279.27,276.72,278.35,16877.0,265.4162,266.7631,264.3273,265.8843,16877.0
2022-03-07 13:30:00,278.44,278.63,276.06,276.22,28774.0,265.9703,266.1518,263.6968,263.8497,28774.0
2022-03-07 14:00:00,276.21,276.36,273.16,273.72,67003.0,263.8401,263.9834,260.9267,261.4616,67003.0
2022-03-07 14:30:00,273.58,275.43,273.58,274.85,21136.0,261.3279,263.0951,261.3279,262.541,21136.0
2022-03-07 15:00:00,274.83,274.95,273.37,274.71,25239.0,262.5219,262.6366,261.1273,262.4073,25239.0
2022-03-07 15:30:00,274.45,274.45,271.87,271.92,114195.0,262.159,262.159,259.6945,259.7423,114195.0
2022-03-08 09:30:00,274.73,275.79,272.09,275.16,48251.0,262.4264,263.4389,259.9046,262.8372,48251.0
2022-03-08 10:00:00,275.19,275.54,270.47,270.61,42143.0,262.8658,263.2001,258.3572,258.4909,42143.0
2022-03-08 10:30:00,270.8,272.85,268.51,272.85,62977.0,258.6724,260.6306,256.485,260.6306,62977.0
2022-03-08 11:00:00,273.0,274.02,272.03,273.7,59562.0,260.7739,261.7482,259.8473,261.4425,59562.0
2022-03-08 11:30:00,273.44,275.2,272.22,274.46,36834.0,261.1942,262.8754,260.0288,262.1685,36834.0
2022-03-08 12:00:00,274.79,279.12,274.68,278.87,51679.0,262.4837,266.6198,262.3787,266.381,51679.0
2022-03-08 12:30:00,278.88,281.62,278.62,281.62,46671.0,266.3906,269.0078,266.1422,269.0078,46671.0
2022-03-08 13:00:00,281.85,283.66,280.0,280.17,31001.0,269.2275,270.9565,267.4604,267.6228,31001.0
2022-03-08 13:30:00,279.7,279.7,276.7,276.7,18603.0,267.1738,267.1738,264.3082,264.3082,18603.0
2022-03-08 14:00:00,276.86,278.58,275.56,278.58,32295.0,264.461,266.104,263.2192,266.104,32295.0
2022-03-08 14:30:00,278.53,279.95,277.81,278.88,19345.0,266.0562,267.4126,265.3685,266.3906,19345.0
2022-03-08 15:00:00,278.88,279.05,276.02,276.03,39449.0,266.3906,266.5529,263.6586,263.6682,39449.0
2022-03-08 15:30:00,276.13,276.17,271.36,271.51,179777.0,263.7637,263.8019,259.2073,259.3506,179777.0
2022-03-09 09:30:00,278.7,286.2,278.7,281.52,53671.0,266.2186,273.3827,266.2186,268.9123,53671.0
2022-03-09 10:00:00,281.49,284.31,281.39,283.6,30032.0,268.8837,271.5774,268.7881,270.8992,30032.0
2022-03-09 10:30:00,283.94,285.33,283.33,285.07,23909.0,271.2239,272.5517,270.6413,272.3033,23909.0
2022-03-09 11:00:00,285.5,285.5,282.68,282.86,21135.0,272.7141,272.7141,270.0204,270.1923,21135.0
2022-03-09 11:30:00,282.76,283.75,282.31,282.65,17616.0,270.0968,271.0425,269.6669,269.9917,17616.0
2022-03-09 12:00:00,282.8,283.13,281.85,282.55,13676.0,270.135,270.4502,269.2275,269.8962,13676.0
2022-03-09 12:30:00,282.57,283.14,281.63,282.07,14561.0,269.9153,270.4598,269.0174,269.4377,14561.0
2022-03-09 13:00:00,281.91,282.81,280.99,282.56,11933.0,269.2849,270.1446,268.4061,269.9058,11933.0
2022-03-09 13:30:00,282.35,282.35,280.0,280.18,19312.0,269.7052,269.7052,267.4604,267.6323,19312.0
2022-03-09 14:00:00,280.17,281.52,280.11,280.86,11595.0,267.6228,268.9123,267.5655,268.2819,11595.0
2022-03-09 14:30:00,280.86,281.74,279.59,279.8,19846.0,268.2819,269.1225,267.0688,267.2694,19846.0
2022-03-09 15:00:00,279.93,281.59,279.65,280.74,22959.0,267.3935,268.9792,267.1261,268.1673,22959.0
2022-03-09 15:30:00,280.61,281.4,277.88,278.29,148146.0,268.0431,268.7977,265.4353,265.827,148146.0
2022-03-10 09:30:00,272.4,274.57,271.34,274.15,28327.0,260.2008,262.2736,259.1882,261.8724,28327.0
2022-03-10 10:00:00,274.45,275.45,272.93,273.37,15729.0,262.159,263.1142,260.707,261.1273,15729.0
2022-03-10 10:30:00,273.42,274.75,272.04,272.04,24092.0,261.1751,262.4455,259.8569,259.8569,24092.0
2022-03-10 11:00:00,271.88,272.11,270.24,270.42,38867.0,259.704,259.9237,258.1375,258.3094,38867.0
2022-03-10 11:30:00,270.79,271.74,270.19,271.12,40682.0,258.6629,259.5703,258.0897,258.9781,40682.0
2022-03-10 12:00:00,271.03,271.57,270.63,271.0,58516.0,258.8921,259.4079,258.51,258.8635,58516.0
2022-03-10 12:30:00,271.25,272.75,270.4,272.55,20852.0,259.1023,260.5351,258.2903,260.344,20852.0
2022-03-10 13:00:00,272.46,274.28,272.04,274.07,17919.0,260.2581,261.9966,259.8569,261.796,17919.0
2022-03-10 13:30:00,274.03,275.69,273.64,275.3,22590.0,261.7578,263.3434,261.3852,262.9709,22590.0
2022-03-10 14:00:00,275.41,275.94,274.84,275.3,15398.0,263.076,263.5822,262.5315,262.9709,15398.0
2022-03-10 14:30:00,275.4,276.54,275.14,275.63,9696.0,263.0664,264.1554,262.818,263.2861,9696.0
2022-03-10 15:00:00,275.44,275.44,272.93,273.66,19881.0,263.1046,263.1046,260.707,261.4043,19881.0
2022-03-10 15:30:00,273.65,276.27,272.45,275.62,263250.0,261.3948,263.8974,260.2485,263.2766,263250.0
2022-03-11 09:30:00,277.2,279.25,276.38,277.56,46848.0,264.7858,266.744,264.0025,265.1297,46848.0
2022-03-11 10:00:00,277.94,277.94,274.15,275.07,20323.0,265.4927,265.4927,261.8724,262.7512,20323.0
2022-03-11 10:30:00,274.64,275.89,273.9,275.88,21933.0,262.3404,263.5345,261.6336,263.5249,21933.0
2022-03-11 11:00:00,275.75,275.95,273.98,275.5,12071.0,263.4007,263.5918,261.71,263.1619,12071.0
2022-03-11 11:30:00,275.31,276.13,274.67,275.38,22001.0,262.9804,263.7637,262.3691,263.0473,22001.0
2022-03-11 12:00:00,275.04,275.76,274.33,274.35,12260.0,262.7225,263.4103,262.0443,262.0634,12260.0
2022-03-11 12:30:00,274.38,275.12,273.82,274.84,10563.0,262.0921,262.7989,261.5572,262.5315,10563.0
2022-03-11 13:00:00,274.81,275.7,273.99,274.32,24474.0,262.5028,263.353,261.7196,262.0348,24474.0
2022-03-11 13:30:00,274.31,275.81,272.78,274.72,85473.0,262.0252,263.458,260.5637,262.4169,85473.0
2022-03-11 14:00:00,274.4,275.05,273.69,274.89,11868.0,262.1112,262.7321,261.433,262.5792,11868.0
2022-03-11 14:30:00,275.09,275.09,271.62,271.99,34668.0,262.7703,262.7703,259.4557,259.8091,34668.0
2022-03-11 15:00:00,271.98,272.29,270.88,270.96,45917.0,259.7996,260.0957,258.7488,258.8252,45917.0
2022-03-11 15:30:00,270.85,271.88,270.31,271.0,236071.0,258.7202,259.704,258.2044,258.8635,236071.0
2022-03-14 09:30:00,274.62,274.62,271.02,273.85,33940.0,262.3213,262.3213,258.8826,261.5858,33940.0
2022-03-14 10:00:00,273.3,276.69,273.29,276.26,18535.0,261.0605,264.2986,261.0509,263.8879,18535.0
2022-03-14 10:30:00,276.32,277.7,275.72,277.6,24977.0,263.9452,265.2634,263.3721,265.1679,24977.0
2022-03-14 11:00:00,277.76,277.83,275.97,276.37,19934.0,265.3207,265.3876,263.6109,263.993,19934.0
2022-03-14 11:30:00,276.18,277.02,273.04,273.29,22944.0,263.8115,264.6139,260.8121,261.0509,22944.0
2022-03-14 12:00:00,273.91,275.03,273.0,275.03,18759.0,261.6431,262.713,260.7739,262.713,18759.0
2022-03-14 12:30:00,275.2,276.56,275.17,275.89,16688.0,262.8754,264.1745,262.8467,263.5345,16688.0
2022-03-14 13:00:00,275.62,276.27,275.33,275.43,40392.0,263.2766,263.8974,262.9995,263.0951,40392.0
2022-03-14 13:30:00,275.49,275.73,273.23,274.07,29147.0,263.1524,263.3816,260.9936,261.796,29147.0
2022-03-14 14:00:00,273.49,273.67,272.37,272.5,26500.0,261.2419,261.4139,260.1721,260.2963,26500.0
2022-03-14 14:30:00,272.57,273.47,272.19,273.19,13722.0,260.3631,261.2228,260.0002,260.9554,13722.0
2022-03-14 15:00:00,273.14,274.04,272.76,273.04,29798.0,260.9076,261.7673,260.5446,260.8121,29798.0
2022-03-14 15:30:00,273.02,274.19,272.36,273.85,154198.0,260.793,261.9106,260.1625,261.5858,154198.0
2022-03-15 09:30:00,278.2,280.05,275.87,280.03,62904.0,265.741,267.5082,263.5154,267.4891,62904.0
2022-03-15 10:00:00,280.04,280.48,276.95,279.37,35584.0,267.4986,267.9189,264.547,266.8586,35584.0
2022-03-15 10:30:00,279.97,280.85,279.25,279.93,48634.0,267.4317,268.2723,266.744,267.3935,48634.0
2022-03-15 11:00:00,280.0,280.63,278.78,279.42,30915.0,267.4604,268.0622,266.295,266.9064,30915.0
2022-03-15 11:30:00,279.42,279.96,277.83,279.21,21603.0,266.9064,267.4222,265.3876,266.7058,21603.0
2022-03-15 12:00:00,279.12,279.13,276.14,277.5,59275.0,266.6198,266.6294,263.7733,265.0724,59275.0
2022-03-15 12:30:00,277.68,278.22,276.61,276.8,19963.0,265.2443,265.7601,264.2222,264.4037,19963.0
2022-03-15 13:00:00,277.12,277.9,276.34,276.63,17369.0,264.7094,265.4544,263.9643,264.2413,17369.0
2022-03-15 13:30:00,276.45,277.03,276.32,276.82,13004.0,264.0694,264.6234,263.9452,264.4228,13004.0
2022-03-15 14:00:00,277.18,277.32,275.78,276.29,9165.0,264.7667,264.9004,263.4294,263.9165,9165.0
2022-03-15 14:30:00,276.21,277.86,276.19,277.86,11282.0,263.8401,265.4162,263.821,265.4162,11282.0
2022-03-15 15:00:00,277.72,279.16,277.71,278.82,11113.0,265.2825,266.658,265.273,266.3332,11113.0
2022-03-15 15:30:00,279.14,280.08,278.61,279.35,49067.0,266.6389,267.5368,266.1326,266.8395,49067.0
2022-03-16 09:30:00,282.31,287.69,281.79,286.26,17196.0,269.6669,274.806,269.1702,273.44,17196.0
2022-03-16 10:00:00,286.46,290.35,285.93,290.01,36632.0,273.6311,277.3469,273.1248,277.0221,36632.0
2022-03-16 10:30:00,290.06,290.33,287.39,287.57,40176.0,277.0699,277.3278,274.5194,274.6914,40176.0
2022-03-16 11:00:00,287.63,288.67,287.26,287.37,9630.0,274.7487,275.7421,274.3953,274.5003,9630.0
2022-03-16 11:30:00,287.37,287.7,286.3,287.25,13817.0,274.5003,274.8156,273.4783,274.3857,13817.0
2022-03-16 12:00:00,287.35,287.78,286.92,287.6,8007.0,274.4812,274.892,274.0705,274.72,8007.0
2022-03-16 12:30:00,287.59,287.76,285.77,287.08,12680.0,274.7105,274.8729,272.972,274.2233,12680.0
2022-03-16 13:00:00,286.93,286.98,285.17,285.88,9362.0,274.08,274.1278,272.3989,273.0771,9362.0
2022-03-16 13:30:00,285.82,286.04,284.33,284.92,24745.0,273.0198,273.2299,271.5965,272.1601,24745.0
2022-03-16 14:00:00,284.33,285.27,280.66,280.66,29848.0,271.5965,272.4944,268.0908,268.0908,29848.0
2022-03-16 14:30:00,280.33,285.11,279.17,284.18,52039.0,267.7756,272.3416,266.6676,271.4532,52039.0
2022-03-16 15:00:00,283.99,284.77,283.17,284.34,16439.0,271.2717,272.0168,270.4884,271.606,16439.0
2022-03-16 15:30:00,284.38,286.17,283.1,285.92,71661.0,271.6442,273.3541,270.4216,273.1153,71661.0
2022-03-17 09:30:00,280.16,284.72,280.16,284.43,22439.0,267.6132,271.969,267.6132,271.692,22439.0
2022-03-17 10:00:00,285.17,285.75,284.94,285.71,7448.0,272.3989,272.9529,272.1792,272.9147,7448.0
2022-03-17 10:30:00,285.64,285.87,283.93,285.67,18677.0,272.8478,273.0675,271.2144,272.8765,18677.0
2022-03-17 11:00:00,285.64,285.67,284.87,285.15,8833.0,272.8478,272.8765,272.1123,272.3798,8833.0
2022-03-17 11:30:00,285.03,286.7,284.87,286.44,6526.0,272.2651,273.8603,272.1123,273.612,6526.0
2022-03-17 12:00:00,286.4,287.63,285.96,287.17,5930.0,273.5738,274.7487,273.1535,274.3093,5930.0
2022-03-17 12:30:00,287.05,287.36,286.33,286.79,4569.0,274.1947,274.4908,273.5069,273.9463,4569.0
2022-03-17 13:00:00,286.89,288.19,286.89,288.12,3743.0,274.0418,275.2836,274.0418,275.2167,3743.0
2022-03-17 13:30:00,288.21,288.86,287.96,288.62,7790.0,275.3027,275.9236,275.0639,275.6944,7790.0
2022-03-17 14:00:00,288.24,288.54,287.24,287.24,6082.0,275.3314,275.6179,274.3762,274.3762,6082.0
2022-03-17 14:30:00,287.55,288.31,287.55,288.12,9847.0,274.6723,275.3982,274.6723,275.2167,9847.0
2022-03-17 15:00:00,288.12,288.25,286.76,287.61,20781.0,275.2167,275.3409,273.9177,274.7296,20781.0
2022-03-17 15:30:00,287.8,288.86,287.59,288.86,65005.0,274.9111,275.9236,274.7105,275.9236,65005.0
2022-03-18 09:30:00,286.82,287.9,283.02,284.37,118893.0,273.975,275.0066,270.3451,271.6347,118893.0
2022-03-18 10:00:00,284.17,286.19,283.66,285.52,18466.0,271.4436,273.3732,270.9565,272.7332,18466.0
2022-03-18 10:30:00,285.19,286.23,283.96,284.87,14521.0,272.418,273.4114,271.2431,272.1123,14521.0
2022-03-18 11:00:00,284.73,285.29,283.02,283.58,19065.0,271.9786,272.5135,270.3451,270.8801,19065.0
2022-03-18 11:30:00,283.64,284.81,282.98,283.52,10686.0,270.9374,272.055,270.3069,270.8228,10686.0
2022-03-18 12:00:00,283.65,285.05,283.23,285.04,15087.0,270.9469,272.2842,270.5457,272.2747,15087.0
2022-03-18 12:30:00,285.13,285.67,285.07,285.56,11219.0,272.3607,272.8765,272.3033,272.7714,11219.0
2022-03-18 13:00:00,285.46,286.36,284.85,286.28,24590.0,272.6759,273.5356,272.0932,273.4592,24590.0
2022-03-18 13:30:00,286.38,288.7,286.2,288.61,34676.0,273.5547,275.7708,273.3827,275.6848,34676.0
2022-03-18 14:00:00,288.61,288.8,287.65,287.98,12828.0,275.6848,275.8663,274.7678,275.083,12828.0
2022-03-18 14:30:00,288.14,288.98,287.94,288.02,22513.0,275.2359,276.0382,275.0448,275.1212,22513.0
2022-03-18 15:00:00,288.0,289.4,288.0,289.32,16315.0,275.1021,276.4394,275.1021,276.363,16315.0
2022-03-18 15:30:00,289.41,290.7,289.31,290.44,139965.0,276.449,277.6812,276.3535,277.4328,139965.0
2022-03-21 09:30:00,288.72,291.24,288.62,290.14,30448.0,275.7899,278.197,275.6944,277.1463,30448.0
2022-03-21 10:00:00,289.32,289.93,287.95,288.46,13027.0,276.363,276.9457,275.0544,275.5415,13027.0
2022-03-21 10:30:00,288.68,291.2,287.95,291.08,9207.0,275.7517,278.1588,275.0544,278.0442,9207.0
2022-03-21 11:00:00,291.48,291.48,289.54,290.22,17906.0,278.4263,278.4263,276.5732,277.2227,17906.0
2022-03-21 11:30:00,289.98,290.41,288.95,290.06,5602.0,276.9935,277.4042,276.0096,277.0699,5602.0
2022-03-21 12:00:00,290.31,291.25,289.78,290.96,6730.0,277.3087,278.2066,276.8024,277.9296,6730.0
2022-03-21 12:30:00,290.5,290.5,288.6,289.32,9031.0,277.4902,277.4902,275.6753,276.363,9031.0
2022-03-21 13:00:00,288.98,288.98,287.34,287.55,11895.0,276.0382,276.0382,274.4717,274.6723,11895.0
2022-03-21 13:30:00,287.79,289.01,287.63,288.97,9949.0,274.9015,276.0669,274.7487,276.0287,9949.0
2022-03-21 14:00:00,289.21,289.21,287.79,289.21,6230.0,276.2579,276.2579,274.9015,276.2579,6230.0
2022-03-21 14:30:00,288.92,288.92,286.9,287.11,18290.0,275.9809,275.9809,274.0514,274.252,18290.0
2022-03-21 15:00:00,287.04,288.17,286.91,288.15,8816.0,274.1851,275.2645,274.0609,275.2454,8816.0
2022-03-21 15:30:00,288.14,288.65,286.82,288.56,65356.0,275.2359,275.723,273.975,275.637,65356.0
2022-03-22 09:30:00,290.04,293.14,288.95,292.14,23359.0,277.0508,280.0119,276.0096,279.0567,23359.0
2022-03-22 10:00:00,292.43,292.95,290.76,291.29,11096.0,279.3337,279.8304,277.7385,278.2448,11096.0
2022-03-22 10:30:00,291.37,291.94,290.15,290.66,5068.0,278.3212,278.8657,277.1558,277.643,5068.0
2022-03-22 11:00:00,290.44,290.44,289.39,289.56,4872.0,277.4328,277.4328,276.4299,276.5923,4872.0
2022-03-22 11:30:00,289.68,289.82,288.63,289.81,5437.0,276.7069,276.8406,275.7039,276.8311,5437.0
2022-03-22 12:00:00,289.86,290.23,289.0,289.13,6353.0,276.8788,277.2323,276.0573,276.1815,6353.0
2022-03-22 12:30:00,288.83,289.66,288.83,289.61,5219.0,275.895,276.6878,275.895,276.64,5219.0
2022-03-22 13:00:00,289.71,290.11,289.19,289.83,13071.0,276.7355,277.1176,276.2388,276.8502,13071.0
2022-03-22 13:30:00,290.21,290.21,289.59,289.89,3656.0,277.2132,277.2132,276.6209,276.9075,3656.0
2022-03-22 14:00:00,289.83,290.04,289.08,289.08,5816.0,276.8502,277.0508,276.1338,276.1338,5816.0
2022-03-22 14:30:00,288.98,290.28,288.98,290.05,5368.0,276.0382,277.28,276.0382,277.0603,5368.0
2022-03-22 15:00:00,289.73,290.19,289.51,289.66,9467.0,276.7546,277.194,276.5445,276.6878,9467.0
2022-03-22 15:30:00,289.53,291.08,289.45,290.47,67215.0,276.5636,278.0442,276.4872,277.4615,67215.0
2022-03-23 09:30:00,288.53,289.66,286.36,287.35,14733.0,275.6084,276.6878,273.5356,274.4812,14733.0
2022-03-23 10:00:00,286.98,289.62,286.74,288.82,20130.0,274.1278,276.6496,273.8986,275.8854,20130.0
2022-03-23 10:30:00,289.18,289.68,288.35,288.53,10514.0,276.2293,276.7069,275.4364,275.6084,10514.0
2022-03-23 11:00:00,288.66,289.12,288.28,288.76,16409.0,275.7326,276.172,275.3696,275.8281,16409.0
2022-03-23 11:30:00,289.18,289.18,288.73,288.91,7338.0,276.2293,276.2293,275.7994,275.9714,7338.0
2022-03-23 12:00:00,289.01,289.43,287.4,287.7,17094.0,276.0669,276.4681,274.529,274.8156,17094.0
2022-03-23 12:30:00,287.69,287.88,287.02,287.78,8356.0,274.806,274.9875,274.166,274.892,8356.0
2022-03-23 13:00:00,287.55,287.91,286.68,286.84,7459.0,274.6723,275.0162,273.8412,273.9941,7459.0
2022-03-23 13:30:00,286.78,287.8,286.76,287.78,9107.0,273.9368,274.9111,273.9177,274.892,9107.0
2022-03-23 14:00:00,287.9,288.41,287.52,288.41,9677.0,275.0066,275.4938,274.6436,275.4938,9677.0
2022-03-23 14:30:00,288.49,288.49,286.92,287.07,27029.0,275.5702,275.5702,274.0705,274.2138,27029.0
2022-03-23 15:00:00,287.0,287.73,286.76,286.9,14168.0,274.1469,274.8442,273.9177,274.0514,14168.0
2022-03-23 15:30:00,286.82,287.16,286.11,286.7,101804.0,273.975,274.2997,273.2968,273.8603,101804.0
2022-03-24 09:30:00,288.11,288.11,286.08,287.64,16991.0,275.2072,275.2072,273.2681,274.7582,16991.0
2022-03-24 10:00:00,287.31,289.19,286.58,286.85,13817.0,274.443,276.2388,273.7457,274.0036,13817.0
2022-03-24 10:30:00,286.69,287.16,286.1,287.07,10647.0,273.8508,274.2997,273.2872,274.2138,10647.0
2022-03-24 11:00:00,287.01,287.75,286.1,286.74,7271.0,274.1565,274.8633,273.2872,273.8986,7271.0
2022-03-24 11:30:00,286.75,288.86,286.65,288.86,10370.0,273.9081,275.9236,273.8126,275.9236,10370.0
2022-03-24 12:00:00,288.71,288.94,287.68,287.68,6243.0,275.7803,276.0,274.7965,274.7965,6243.0
2022-03-24 12:30:00,287.55,287.56,287.03,287.31,4915.0,274.6723,274.6818,274.1756,274.443,4915.0
2022-03-24 13:00:00,287.34,287.79,286.77,287.79,6388.0,274.4717,274.9015,273.9272,274.9015,6388.0
2022-03-24 13:30:00,287.94,288.12,287.5,287.59,4419.0,275.0448,275.2167,274.6245,274.7105,4419.0
2022-03-24 14:00:00,287.68,288.06,287.35,287.42,4638.0,274.7965,275.1594,274.4812,274.5481,4638.0
2022-03-24 14:30:00,287.61,288.22,287.44,288.21,6829.0,274.7296,275.3123,274.5672,275.3027,6829.0
2022-03-24 15:00:00,288.28,289.08,288.14,288.93,10334.0,275.3696,276.1338,275.2359,275.9905,10334.0
2022-03-24 15:30:00,288.86,289.35,287.97,289.27,41327.0,275.9236,276.3917,275.0735,276.3152,41327.0
2022-03-25 09:30:00,289.14,291.25,289.11,290.95,17617.0,276.1911,278.2066,276.1624,277.92,17617.0
2022-03-25 10:00:00,290.64,292.07,290.34,291.25,17264.0,277.6239,278.9899,277.3373,278.2066,17264.0
2022-03-25 10:30:00,291.18,291.73,290.44,290.86,23461.0,278.1397,278.6651,277.4328,277.834,23461.0
2022-03-25 11:00:00,290.45,290.46,287.78,288.28,7084.0,277.4424,277.452,274.892,275.3696,7084.0
2022-03-25 11:30:00,288.27,289.91,288.27,289.06,4952.0,275.36,276.9266,275.36,276.1147,4952.0
2022-03-25 12:00:00,289.18,289.93,288.93,289.37,4270.0,276.2293,276.9457,275.9905,276.4108,4270.0
2022-03-25 12:30:00,289.51,289.63,288.65,289.24,15368.0,276.5445,276.6591,275.723,276.2866,15368.0
2022-03-25 13:00:00,289.02,289.12,287.93,288.23,5895.0,276.0764,276.172,275.0353,275.3218,5895.0
2022-03-25 13:30:00,288.74,289.87,288.61,289.75,3705.0,275.809,276.8884,275.6848,276.7738,3705.0
2022-03-25 14:00:00,289.63,290.24,289.39,289.92,14177.0,276.6591,277.2418,276.4299,276.9361,14177.0
2022-03-25 14:30:00,290.21,290.41,289.82,289.82,7547.0,277.2132,277.4042,276.8406,276.8406,7547.0
2022-03-25 15:00:00,289.68,290.1,288.67,288.76,7162.0,276.7069,277.1081,275.7421,275.8281,7162.0
2022-03-25 15:30:00,288.52,290.86,287.99,290.36,46106.0,275.5988,277.834,275.0926,277.3564,46106.0
2022-03-28 09:30:00,289.44,289.44,286.04,287.4,22119.0,276.4776,276.4776,273.2299,274.529,22119.0
2022-03-28 10:00:00,287.16,288.54,285.85,288.21,32083.0,274.2997,275.6179,273.0484,275.3027,32083.0
2022-03-28 10:30:00,288.79,290.09,288.27,288.87,20142.0,275.8567,277.0985,275.36,275.9332,20142.0
2022-03-28 11:00:00,288.64,288.68,287.59,287.92,11026.0,275.7135,275.7517,274.7105,275.0257,11026.0
2022-03-28 11:30:00,287.57,287.64,286.0,286.16,20196.0,274.6914,274.7582,273.1917,273.3445,20196.0
2022-03-28 12:00:00,286.0,286.78,285.93,286.0,4955.0,273.1917,273.9368,273.1248,273.1917,4955.0
2022-03-28 12:30:00,286.1,286.78,285.69,286.78,7635.0,273.2872,273.9368,272.8956,273.9368,7635.0
2022-03-28 13:00:00,286.67,286.86,285.97,286.16,6512.0,273.8317,274.0132,273.163,273.3445,6512.0
2022-03-28 13:30:00,286.0,286.18,285.7,286.15,10093.0,273.1917,273.3636,272.9051,273.335,10093.0
2022-03-28 14:00:00,286.06,286.12,285.0,285.47,28475.0,273.249,273.3063,272.2365,272.6854,28475.0
2022-03-28 14:30:00,285.47,286.12,285.15,285.89,36371.0,272.6854,273.3063,272.3798,273.0866,36371.0
2022-03-28 15:00:00,285.93,286.47,285.64,285.74,80992.0,273.1248,273.6406,272.8478,272.9433,80992.0
2022-03-28 15:30:00,285.74,287.09,285.5,286.78,140585.0,272.9433,274.2329,272.7141,273.9368,140585.0
2022-03-29 09:30:00,290.96,295.84,290.18,294.01,53847.0,277.9296,282.591,277.1845,280.843,53847.0
2022-03-29 10:00:00,294.71,296.12,292.78,293.71,25613.0,281.5116,282.8585,279.6681,280.5564,25613.0
2022-03-29 10:30:00,293.76,295.65,293.61,295.44,26184.0,280.6042,282.4095,280.4609,282.2089,26184.0
2022-03-29 11:00:00,295.45,296.33,294.92,295.95,25591.0,282.2185,283.0591,281.7122,282.6961,25591.0
2022-03-29 11:30:00,295.84,296.92,295.75,296.11,6676.0,282.591,283.6226,282.505,282.8489,6676.0
2022-03-29 12:00:00,296.2,296.44,293.67,294.29,19972.0,282.9349,283.1641,280.5182,281.1104,19972.0
2022-03-29 12:30:00,294.25,294.28,293.63,293.94,12328.0,281.0722,281.1009,280.48,280.7761,12328.0
2022-03-29 13:00:00,293.79,294.41,293.43,294.41,6578.0,280.6328,281.2251,280.2889,281.2251,6578.0
2022-03-29 13:30:00,294.42,294.83,294.13,294.68,8500.0,281.2346,281.6262,280.9576,281.483,8500.0
2022-03-29 14:00:00,294.77,296.04,294.62,296.04,20473.0,281.5689,282.7821,281.4257,282.7821,20473.0
2022-03-29 14:30:00,296.11,297.03,295.92,296.52,6847.0,282.8489,283.7277,282.6674,283.2406,6847.0
2022-03-29 15:00:00,296.73,297.41,296.6,297.34,17107.0,283.4412,284.0907,283.317,284.0238,17107.0
2022-03-29 15:30:00,297.37,297.93,296.45,297.78,104646.0,284.0525,284.5874,283.1737,284.4441,104646.0
2022-03-30 09:30:00,297.0,298.93,296.28,298.93,15777.0,283.6991,285.5426,283.0113,285.5426,15777.0
2022-03-30 10:00:00,298.7,298.82,296.98,297.15,9056.0,285.3229,285.4376,283.68,283.8423,9056.0
2022-03-30 10:30:00,296.88,297.7,296.88,297.43,12106.0,283.5844,284.3677,283.5844,284.1098,12106.0
2022-03-30 11:00:00,297.54,297.64,295.01,295.08,8328.0,284.2149,284.3104,281.7982,281.8651,8328.0
2022-03-30 11:30:00,294.89,295.31,294.06,294.51,13843.0,281.6836,282.0848,280.8907,281.3206,13843.0
2022-03-30 12:00:00,294.71,295.24,294.32,294.76,9420.0,281.5116,282.0179,281.1391,281.5594,9420.0
2022-03-30 12:30:00,294.87,295.9,294.84,295.9,4832.0,281.6645,282.6483,281.6358,282.6483,4832.0
2022-03-30 13:00:00,295.81,295.94,293.93,294.21,5834.0,282.5624,282.6865,280.7666,281.034,5834.0
2022-03-30 13:30:00,294.21,294.6,293.87,294.23,5000.0,281.034,281.4065,280.7092,281.0531,5000.0
2022-03-30 14:00:00,294.13,295.08,294.13,294.36,7268.0,280.9576,281.8651,280.9576,281.1773,7268.0
2022-03-30 14:30:00,294.39,294.54,293.46,293.75,10012.0,281.206,281.3492,280.3176,280.5946,10012.0
2022-03-30 15:00:00,293.67,293.72,292.66,293.06,15741.0,280.5182,280.566,279.5534,279.9355,15741.0
2022-03-30 15:30:00,293.14,293.52,291.53,291.7,104008.0,280.0119,280.3749,278.474,278.6364,104008.0
2022-03-31 09:30:00,289.37,293.44,289.37,290.71,35603.0,276.4108,280.2985,276.4108,277.6908,35603.0
2022-03-31 10:00:00,290.63,290.63,288.19,288.49,12691.0,277.6143,277.6143,275.2836,275.5702,12691.0
2022-03-31 10:30:00,288.49,290.51,288.49,290.32,11387.0,275.5702,277.4997,275.5702,277.3182,11387.0
2022-03-31 11:00:00,290.14,290.62,289.64,289.64,9256.0,277.1463,277.6048,276.6687,276.6687,9256.0
2022-03-31 11:30:00,289.54,289.88,289.03,289.85,9523.0,276.5732,276.8979,276.086,276.8693,9523.0
2022-03-31 12:00:00,290.17,290.22,289.01,289.1,6836.0,277.1749,277.2227,276.0669,276.1529,6836.0
2022-03-31 12:30:00,289.24,289.89,288.89,288.89,7270.0,276.2866,276.9075,275.9523,275.9523,7270.0
2022-03-31 13:00:00,288.87,289.4,288.32,288.63,10230.0,275.9332,276.4394,275.4078,275.7039,10230.0
2022-03-31 13:30:00,288.48,290.59,288.48,289.93,22326.0,275.5606,277.5761,275.5606,276.9457,22326.0
2022-03-31 14:00:00,289.9,289.9,288.36,288.44,7924.0,276.917,276.917,275.446,275.5224,7924.0
2022-03-31 14:30:00,288.31,288.36,287.68,287.85,10622.0,275.3982,275.446,274.7965,274.9588,10622.0
2022-03-31 15:00:00,287.99,288.24,286.3,286.71,34836.0,275.0926,275.3314,273.4783,273.8699,34836.0
2022-03-31 15:30:00,286.63,286.9,283.74,283.75,135290.0,273.7935,274.0514,271.0329,271.0425,135290.0
2022-04-01 09:30:00,286.92,299.57,285.26,290.44,88875.0,274.0705,286.154,272.4848,277.4328,88875.0
2022-04-01 10:00:00,290.36,290.36,283.19,283.53,75982.0,277.3564,277.3564,270.5075,270.8323,75982.0
2022-04-01 10:30:00,283.38,284.33,281.82,283.3,22691.0,270.689,271.5965,269.1989,270.6126,22691.0
2022-04-01 11:00:00,283.19,284.69,282.81,284.12,15354.0,270.5075,271.9404,270.1446,271.3959,15354.0
2022-04-01 11:30:00,284.02,284.23,282.75,282.94,13350.0,271.3004,271.501,270.0872,270.2687,13350.0
2022-04-01 12:00:00,282.98,283.07,282.22,282.8,18796.0,270.3069,270.3929,269.581,270.135,18796.0
2022-04-01 12:30:00,282.86,283.9,281.95,281.95,25163.0,270.1923,271.1857,269.3231,269.3231,25163.0
2022-04-01 13:00:00,281.73,282.16,281.06,281.42,19502.0,269.1129,269.5237,268.4729,268.8168,19502.0
2022-04-01 13:30:00,281.5,282.06,281.0,281.9,25198.0,268.8932,269.4281,268.4156,269.2753,25198.0
2022-04-01 14:00:00,281.93,282.27,281.39,282.14,27913.0,269.304,269.6287,268.7881,269.5046,27913.0
2022-04-01 14:30:00,282.05,282.76,281.62,281.76,24611.0,269.4186,270.0968,269.0078,269.1416,24611.0
2022-04-01 15:00:00,281.67,282.4,280.64,280.91,23713.0,269.0556,269.7529,268.0717,268.3296,23713.0
2022-04-01 15:30:00,280.86,282.44,279.96,282.19,104419.0,268.2819,269.7911,267.4222,269.5523,104419.0
2022-04-04 09:30:00,281.5,282.36,278.06,279.54,62880.0,268.8932,269.7147,265.6073,267.021,62880.0
2022-04-04 10:00:00,280.48,283.16,280.13,282.94,19636.0,267.9189,270.4789,267.5846,270.2687,19636.0
2022-04-04 10:30:00,282.63,283.54,281.55,282.59,17232.0,269.9726,270.8419,268.941,269.9344,17232.0
2022-04-04 11:00:00,282.43,283.0,282.07,282.59,4934.0,269.7816,270.326,269.4377,269.9344,4934.0
2022-04-04 11:30:00,282.65,283.44,281.96,283.25,10527.0,269.9917,270.7463,269.3326,270.5648,10527.0
2022-04-04 12:00:00,283.13,284.81,282.88,284.59,15954.0,270.4502,272.055,270.2114,271.8448,15954.0
2022-04-04 12:30:00,284.69,285.05,284.35,284.63,13186.0,271.9404,272.2842,271.6156,271.883,13186.0
2022-04-04 13:00:00,284.48,284.79,283.48,284.68,15568.0,271.7398,272.0359,270.7845,271.9308,15568.0
2022-04-04 13:30:00,284.64,285.01,284.27,284.92,12592.0,271.8926,272.246,271.5392,272.1601,12592.0
2022-04-04 14:00:00,284.77,284.77,283.89,284.28,11907.0,272.0168,272.0168,271.1762,271.5487,11907.0
2022-04-04 14:30:00,284.28,284.63,284.04,284.39,7665.0,271.5487,271.883,271.3195,271.6538,7665.0
2022-04-04 15:00:00,284.48,284.77,284.17,284.21,15139.0,271.7398,272.0168,271.4436,271.4819,15139.0
2022-04-04 15:30:00,284.24,284.45,283.42,284.24,54110.0,271.5105,271.7111,270.7272,271.5105,54110.0
2022-04-05 09:30:00,281.36,283.66,279.19,281.22,68101.0,268.7595,270.9565,266.6867,268.6258,68101.0
2022-04-05 10:00:00,280.61,281.23,277.44,278.46,12374.0,268.0431,268.6353,265.015,265.9894,12374.0
2022-04-05 10:30:00,278.65,279.69,278.21,278.85,11217.0,266.1709,267.1643,265.7506,266.3619,11217.0
2022-04-05 11:00:00,278.81,279.05,277.93,278.42,12233.0,266.3237,266.5529,265.4831,265.9512,12233.0
2022-04-05 11:30:00,278.47,279.13,277.63,277.89,18660.0,265.9989,266.6294,265.1965,265.4449,18660.0
2022-04-05 12:00:00,277.63,277.94,276.79,277.51,12999.0,265.1965,265.4927,264.3942,265.0819,12999.0
2022-04-05 12:30:00,277.42,277.86,277.24,277.72,11826.0,264.9959,265.4162,264.824,265.2825,11826.0
2022-04-05 13:00:00,277.73,278.6,277.45,278.3,10791.0,265.2921,266.1231,265.0246,265.8365,10791.0
2022-04-05 13:30:00,278.37,278.75,277.33,277.74,14110.0,265.9034,266.2664,264.91,265.3016,14110.0
2022-04-05 14:00:00,277.91,277.91,276.11,276.41,21955.0,265.464,265.464,263.7446,264.0312,21955.0
2022-04-05 14:30:00,276.59,276.72,275.79,275.9,32311.0,264.2031,264.3273,263.4389,263.544,32311.0
2022-04-05 15:00:00,275.96,276.27,275.27,275.49,38516.0,263.6013,263.8974,262.9422,263.1524,38516.0
2022-04-05 15:30:00,275.5,275.5,273.81,274.43,174701.0,263.1619,263.1619,261.5476,262.1398,174701.0
2022-04-06 09:30:00,270.23,271.11,269.29,269.71,133935.0,258.1279,258.9685,257.23,257.6312,133935.0
2022-04-06 10:00:00,269.78,270.0,266.94,268.52,148360.0,257.6981,257.9082,254.9853,256.4945,148360.0
2022-04-06 10:30:00,268.56,270.36,268.2,269.66,207666.0,256.5327,258.2521,256.1889,257.5835,207666.0
2022-04-06 11:00:00,269.68,271.49,269.6,270.61,179175.0,257.6026,259.3315,257.5262,258.4909,179175.0
2022-04-06 11:30:00,270.59,270.87,269.21,270.0,218168.0,258.4718,258.7393,257.1536,257.9082,218168.0
2022-04-06 12:00:00,269.85,271.0,269.35,270.5,63362.0,257.765,258.8635,257.2874,258.3858,63362.0
2022-04-06 12:30:00,270.54,271.02,270.1,271.0,109351.0,258.4241,258.8826,258.0038,258.8635,109351.0
2022-04-06 13:00:00,271.0,271.41,270.45,270.96,82515.0,258.8635,259.2551,258.3381,258.8252,82515.0
2022-04-06 13:30:00,270.92,271.0,269.59,269.87,88896.0,258.787,258.8635,257.5166,257.7841,88896.0
2022-04-06 14:00:00,270.17,271.7,269.8,270.71,24690.0,258.0706,259.5321,257.7172,258.5864,24690.0
2022-04-06 14:30:00,270.39,273.07,270.39,273.0,33274.0,258.2808,260.8408,258.2808,260.7739,33274.0
2022-04-06 15:00:00,273.24,274.04,272.55,272.72,37054.0,261.0031,261.7673,260.344,260.5064,37054.0
2022-04-06 15:30:00,272.63,273.94,272.27,273.53,76091.0,260.4205,261.6718,260.0766,261.2802,76091.0
2022-04-07 09:30:00,272.81,273.27,269.96,270.04,26356.0,260.5924,261.0318,257.87,257.9464,26356.0
2022-04-07 10:00:00,269.83,270.51,268.87,270.29,75624.0,257.7459,258.3954,256.8288,258.1853,75624.0
2022-04-07 10:30:00,270.32,270.69,269.25,270.47,46611.0,258.2139,258.5673,257.1918,258.3572,46611.0
2022-04-07 11:00:00,270.49,273.55,270.49,272.96,60195.0,258.3763,261.2993,258.3763,260.7357,60195.0
2022-04-07 11:30:00,273.05,273.93,272.62,273.55,80179.0,260.8216,261.6622,260.4109,261.2993,80179.0
2022-04-07 12:00:00,273.6,273.74,272.48,272.93,27220.0,261.347,261.4807,260.2772,260.707,27220.0
2022-04-07 12:30:00,272.82,273.59,272.5,273.25,42766.0,260.6019,261.3375,260.2963,261.0127,42766.0
2022-04-07 13:00:00,273.18,276.57,273.17,276.2,58418.0,260.9458,264.184,260.9363,263.8306,58418.0
2022-04-07 13:30:00,276.25,276.97,275.62,276.9,53061.0,263.8783,264.5661,263.2766,264.4992,53061.0
2022-04-07 14:00:00,276.94,277.89,276.23,276.91,49139.0,264.5374,265.4449,263.8592,264.5088,49139.0
2022-04-07 14:30:00,276.82,277.91,276.53,277.91,22676.0,264.4228,265.464,264.1458,265.464,22676.0
2022-04-07 15:00:00,277.84,278.27,277.13,277.24,24823.0,265.3971,265.8079,264.7189,264.824,24823.0
2022-04-07 15:30:00,277.2,278.02,276.53,276.73,117805.0,264.7858,265.5691,264.1458,264.3368,117805.0
2022-04-08 09:30:00,276.28,277.65,273.46,274.3,42118.0,263.907,265.2156,261.2133,262.0157,42118.0
2022-04-08 10:00:00,273.65,277.12,273.65,276.43,26884.0,261.3948,264.7094,261.3948,264.0503,26884.0
2022-04-08 10:30:00,276.12,277.96,275.89,277.88,16921.0,263.7542,265.5118,263.5345,265.4353,16921.0
2022-04-08 11:00:00,277.91,278.5,277.42,278.33,13173.0,265.464,266.0276,264.9959,265.8652,13173.0
2022-04-08 11:30:00,278.51,279.1,277.73,278.67,13417.0,266.0371,266.6007,265.2921,266.19,13417.0
2022-04-08 12:00:00,278.54,278.57,277.12,277.74,18479.0,266.0658,266.0944,264.7094,265.3016,18479.0
2022-04-08 12:30:00,277.75,277.8,276.73,277.12,14734.0,265.3112,265.3589,264.3368,264.7094,14734.0
2022-04-08 13:00:00,277.21,277.21,276.72,276.8,12531.0,264.7953,264.7953,264.3273,264.4037,12531.0
2022-04-08 13:30:00,276.7,276.7,275.74,275.8,14134.0,264.3082,264.3082,263.3912,263.4485,14134.0
2022-04-08 14:00:00,275.78,276.16,275.09,275.28,11570.0,263.4294,263.7924,262.7703,262.9518,11570.0
2022-04-08 14:30:00,275.14,275.86,274.93,275.63,13019.0,262.818,263.5058,262.6175,263.2861,13019.0
2022-04-08 15:00:00,275.57,275.88,275.07,275.68,15791.0,263.2288,263.5249,262.7512,263.3339,15791.0
2022-04-08 15:30:00,275.84,275.91,273.55,274.3,90292.0,263.4867,263.5536,261.2993,262.0157,90292.0
2022-04-11 09:30:00,273.9,275.32,272.49,275.32,26759.0,261.6336,262.99,260.2867,262.99,26759.0
2022-04-11 10:00:00,275.53,277.94,275.08,276.06,17765.0,263.1906,265.4927,262.7607,263.6968,17765.0
2022-04-11 10:30:00,276.66,276.66,274.74,274.74,9869.0,264.27,264.27,262.436,262.436,9869.0
2022-04-11 11:00:00,274.56,274.65,272.36,273.58,12216.0,262.264,262.35,260.1625,261.3279,12216.0
2022-04-11 11:30:00,273.23,274.55,273.23,273.74,6216.0,260.9936,262.2545,260.9936,261.4807,6216.0
2022-04-11 12:00:00,273.89,274.78,273.85,273.9,6706.0,261.624,262.4742,261.5858,261.6336,6706.0
2022-04-11 12:30:00,273.7,274.09,272.02,272.57,16702.0,261.4425,261.8151,259.8378,260.3631,16702.0
2022-04-11 13:00:00,272.43,272.86,271.65,271.92,15707.0,260.2294,260.6402,259.4843,259.7423,15707.0
2022-04-11 13:30:00,272.01,273.09,271.9,273.09,11810.0,259.8282,260.8599,259.7232,260.8599,11810.0
2022-04-11 14:00:00,273.17,273.39,272.43,272.84,10601.0,260.9363,261.1464,260.2294,260.6211,10601.0
2022-04-11 14:30:00,272.71,272.93,272.26,272.69,12931.0,260.4969,260.707,260.067,260.4778,12931.0
2022-04-11 15:00:00,272.56,273.07,272.32,272.34,40675.0,260.3536,260.8408,260.1243,260.1434,40675.0
2022-04-11 15:30:00,272.4,272.5,269.87,270.9,130161.0,260.2008,260.2963,257.7841,258.7679,130161.0
2022-04-12 09:30:00,272.75,276.78,271.99,276.08,18876.0,260.5351,264.3846,259.8091,263.716,18876.0
2022-04-12 10:00:00,276.02,277.1,274.87,274.87,20783.0,263.6586,264.6903,262.5601,262.5601,20783.0
2022-04-12 10:30:00,274.57,275.39,273.27,273.9,8298.0,262.2736,263.0569,261.0318,261.6336,8298.0
2022-04-12 11:00:00,273.78,274.45,272.77,274.29,11893.0,261.519,262.159,260.5542,262.0061,11893.0
2022-04-12 11:30:00,274.5,274.77,273.81,274.44,5405.0,262.2067,262.4646,261.5476,262.1494,5405.0
2022-04-12 12:00:00,274.4,274.71,272.79,272.79,6515.0,262.1112,262.4073,260.5733,260.5733,6515.0
2022-04-12 12:30:00,272.86,272.91,272.25,272.66,7350.0,260.6402,260.6879,260.0575,260.4491,7350.0
2022-04-12 13:00:00,272.66,272.99,272.25,272.38,4515.0,260.4491,260.7643,260.0575,260.1817,4515.0
2022-04-12 13:30:00,272.31,272.93,270.87,270.91,8662.0,260.1148,260.707,258.7393,258.7775,8662.0
2022-04-12 14:00:00,270.93,271.42,270.05,270.16,15985.0,258.7966,259.2646,257.956,258.0611,15985.0
2022-04-12 14:30:00,270.27,270.84,269.87,270.5,10381.0,258.1661,258.7106,257.7841,258.3858,10381.0
2022-04-12 15:00:00,270.54,270.68,269.55,269.57,22663.0,258.4241,258.5578,257.4784,257.4975,22663.0
2022-04-12 15:30:00,269.51,270.52,269.09,270.26,56185.0,257.4402,258.405,257.039,258.1566,56185.0
2022-04-13 09:30:00,269.59,274.06,269.28,273.02,20102.0,257.5166,261.7864,257.2205,260.793,20102.0
2022-04-13 10:00:00,272.85,274.46,272.03,273.59,31031.0,260.6306,262.1685,259.8473,261.3375,31031.0
2022-04-13 10:30:00,273.43,274.55,273.04,274.25,16422.0,261.1846,262.2545,260.8121,261.9679,16422.0
2022-04-13 11:00:00,274.65,275.63,274.35,275.2,25121.0,262.35,263.2861,262.0634,262.8754,25121.0
2022-04-13 11:30:00,275.57,275.85,274.91,275.17,16265.0,263.2288,263.4963,262.5983,262.8467,16265.0
2022-04-13 12:00:00,275.23,276.0,275.22,275.51,14763.0,262.904,263.6395,262.8945,263.1715,14763.0
2022-04-13 12:30:00,275.45,275.84,273.93,273.93,24546.0,263.1142,263.4867,261.6622,261.6622,24546.0
2022-04-13 13:00:00,273.9,274.57,273.89,274.25,8665.0,261.6336,262.2736,261.624,261.9679,8665.0
2022-04-13 13:30:00,274.14,274.23,273.63,274.15,8144.0,261.8628,261.9488,261.3757,261.8724,8144.0
2022-04-13 14:00:00,274.09,274.33,273.38,273.84,10484.0,261.8151,262.0443,261.1369,261.5763,10484.0
2022-04-13 14:30:00,273.9,274.28,273.78,273.94,13196.0,261.6336,261.9966,261.519,261.6718,13196.0
2022-04-13 15:00:00,273.97,273.97,273.1,273.25,16339.0,261.7004,261.7004,260.8694,261.0127,16339.0
2022-04-13 15:30:00,273.25,273.79,272.97,273.56,68962.0,261.0127,261.5285,260.7452,261.3088,68962.0
2022-04-14 09:30:00,275.82,277.31,272.93,274.0,31346.0,263.4676,264.8909,260.707,261.7291,31346.0
2022-04-14 10:00:00,274.15,275.12,272.66,274.49,8665.0,261.8724,262.7989,260.4491,262.1972,8665.0
2022-04-14 10:30:00,274.66,275.05,273.96,274.89,18002.0,262.3595,262.7321,261.6909,262.5792,18002.0
2022-04-14 11:00:00,274.74,276.17,274.63,275.93,25169.0,262.436,263.8019,262.3309,263.5727,25169.0
2022-04-14 11:30:00,276.01,276.01,274.03,274.36,9673.0,263.6491,263.6491,261.7578,262.073,9673.0
2022-04-14 12:00:00,274.33,274.49,273.33,273.68,14242.0,262.0443,262.1972,261.0891,261.4234,14242.0
2022-04-14 12:30:00,273.56,273.93,273.13,273.75,13464.0,261.3088,261.6622,260.8981,261.4903,13464.0
2022-04-14 13:00:00,273.9,274.38,273.48,274.38,12973.0,261.6336,262.0921,261.2324,262.0921,12973.0
2022-04-14 13:30:00,274.39,275.51,274.28,275.42,15349.0,262.1016,263.1715,261.9966,263.0855,15349.0
2022-04-14 14:00:00,275.55,276.33,275.47,275.94,14471.0,263.2097,263.9548,263.1333,263.5822,14471.0
2022-04-14 14:30:00,275.83,275.83,274.27,274.4,6792.0,263.4771,263.4771,261.987,262.1112,6792.0
2022-04-14 15:00:00,274.32,274.72,274.0,274.25,12190.0,262.0348,262.4169,261.7291,261.9679,12190.0
2022-04-14 15:30:00,274.08,274.36,273.64,273.69,66827.0,261.8055,262.073,261.3852,261.433,66827.0
2022-04-18 09:30:00,272.68,275.2,272.45,273.68,31910.0,260.4682,262.8754,260.2485,261.4234,31910.0
2022-04-18 10:00:00,273.97,273.97,270.77,272.01,16065.0,261.7004,261.7004,258.6438,259.8282,16065.0
2022-04-18 10:30:00,272.66,273.27,272.2,272.96,27328.0,260.4491,261.0318,260.0097,260.7357,27328.0
2022-04-18 11:00:00,272.84,273.21,270.77,271.26,16309.0,260.6211,260.9745,258.6438,259.1118,16309.0
2022-04-18 11:30:00,271.37,271.98,270.41,270.9,12697.0,259.2169,259.7996,258.2999,258.7679,12697.0
2022-04-18 12:00:00,270.84,270.86,269.53,269.88,13026.0,258.7106,258.7297,257.4593,257.7936,13026.0
2022-04-18 12:30:00,270.0,271.25,269.61,271.03,16172.0,257.9082,259.1023,257.5357,258.8921,16172.0
2022-04-18 13:00:00,270.8,271.43,270.61,271.18,10579.0,258.6724,259.2742,258.4909,259.0354,10579.0
2022-04-18 13:30:00,271.53,273.17,271.53,272.52,14930.0,259.3697,260.9363,259.3697,260.3154,14930.0
2022-04-18 14:00:00,272.94,273.36,272.35,272.94,8938.0,260.7166,261.1178,260.153,260.7166,8938.0
2022-04-18 14:30:00,272.95,273.44,272.44,272.67,10472.0,260.7261,261.1942,260.239,260.4587,10472.0
2022-04-18 15:00:00,272.63,272.71,271.32,271.41,15512.0,260.4205,260.4969,259.1691,259.2551,15512.0
2022-04-18 15:30:00,271.28,271.4,269.94,271.4,49939.0,259.1309,259.2455,257.8509,259.2455,49939.0
2022-04-19 09:30:00,272.86,276.94,272.69,276.94,18597.0,260.6402,264.5374,260.4778,264.5374,18597.0
2022-04-19 10:00:00,276.69,278.57,275.96,278.28,21138.0,264.2986,266.0944,263.6013,265.8174,21138.0
2022-04-19 10:30:00,278.43,280.19,278.38,279.34,30663.0,265.9607,267.6419,265.9129,266.83,30663.0
2022-04-19 11:00:00,279.34,281.91,279.08,281.37,23709.0,266.83,269.2849,266.5816,268.769,23709.0
2022-04-19 11:30:00,281.39,282.36,281.08,281.44,15428.0,268.7881,269.7147,268.492,268.8359,15428.0
2022-04-19 12:00:00,281.54,281.94,281.08,281.59,17741.0,268.9314,269.3135,268.492,268.9792,17741.0
2022-04-19 12:30:00,281.62,281.96,281.12,281.83,14063.0,269.0078,269.3326,268.5302,269.2084,14063.0
2022-04-19 13:00:00,281.72,282.16,281.3,281.41,15484.0,269.1034,269.5237,268.7022,268.8073,15484.0
2022-04-19 13:30:00,281.65,282.58,281.62,282.5,12326.0,269.0365,269.9249,269.0078,269.8484,12326.0
2022-04-19 14:00:00,282.29,282.52,281.64,282.35,12688.0,269.6478,269.8675,269.027,269.7052,12688.0
2022-04-19 14:30:00,282.62,283.03,282.12,282.43,13436.0,269.9631,270.3547,269.4855,269.7816,13436.0
2022-04-19 15:00:00,282.46,282.8,281.85,282.66,11658.0,269.8102,270.135,269.2275,270.0013,11658.0
2022-04-19 15:30:00,282.6,283.29,282.19,283.01,58882.0,269.944,270.6031,269.5523,270.3356,58882.0
2022-04-20 09:30:00,285.08,289.33,285.08,288.49,37112.0,272.3129,276.3726,272.3129,275.5702,37112.0
2022-04-20 10:00:00,288.5,289.0,286.88,288.07,26595.0,275.5797,276.0573,274.0323,275.169,26595.0
2022-04-20 10:30:00,287.75,289.93,287.18,289.42,23687.0,274.8633,276.9457,274.3188,276.4585,23687.0
2022-04-20 11:00:00,289.46,290.52,289.23,290.52,22558.0,276.4967,277.5093,276.277,277.5093,22558.0
2022-04-20 11:30:00,290.43,291.22,290.29,290.87,10531.0,277.4233,278.1779,277.2896,277.8436,10531.0
2022-04-20 12:00:00,290.73,291.15,289.19,289.25,15307.0,277.7099,278.1111,276.2388,276.2961,15307.0
2022-04-20 12:30:00,289.25,290.26,289.03,289.73,7704.0,276.2961,277.2609,276.086,276.7546,7704.0
2022-04-20 13:00:00,289.83,290.82,289.6,289.64,11353.0,276.8502,277.7958,276.6305,276.6687,11353.0
2022-04-20 13:30:00,289.48,290.67,289.37,290.15,8486.0,276.5158,277.6525,276.4108,277.1558,8486.0
2022-04-20 14:00:00,290.24,290.41,289.53,289.61,25877.0,277.2418,277.4042,276.5636,276.64,25877.0
2022-04-20 14:30:00,289.45,289.57,288.06,288.73,23663.0,276.4872,276.6018,275.1594,275.7994,23663.0
2022-04-20 15:00:00,288.74,289.76,288.69,289.4,17530.0,275.809,276.7833,275.7612,276.4394,17530.0
2022-04-20 15:30:00,289.46,290.26,289.25,289.53,92816.0,276.4967,277.2609,276.2961,276.5636,92816.0
2022-04-21 09:30:00,292.54,294.99,291.64,294.72,17624.0,279.4388,281.7791,278.5791,281.5212,17624.0
2022-04-21 10:00:00,294.32,294.78,293.06,293.53,19793.0,281.1391,281.5785,279.9355,280.3845,19793.0
2022-04-21 10:30:00,293.74,294.0,292.25,292.27,20055.0,280.5851,280.8334,279.1618,279.1809,20055.0
2022-04-21 11:00:00,292.26,292.44,290.44,290.64,24627.0,279.1713,279.3433,277.4328,277.6239,24627.0
2022-04-21 11:30:00,290.82,291.79,289.7,289.84,23146.0,277.7958,278.7224,276.726,276.8597,23146.0
2022-04-21 12:00:00,289.71,289.8,287.67,288.04,21685.0,276.7355,276.8215,274.7869,275.1403,21685.0
2022-04-21 12:30:00,287.91,288.21,286.73,287.0,18196.0,275.0162,275.3027,273.889,274.1469,18196.0
2022-04-21 13:00:00,286.99,287.77,286.37,287.74,16704.0,274.1374,274.8824,273.5451,274.8538,16704.0
2022-04-21 13:30:00,287.77,289.08,287.47,287.84,14168.0,274.8824,276.1338,274.5959,274.9493,14168.0
2022-04-21 14:00:00,287.56,287.77,286.67,287.51,10271.0,274.6818,274.8824,273.8317,274.6341,10271.0
2022-04-21 14:30:00,287.34,288.77,285.77,285.93,19380.0,274.4717,275.8376,272.972,273.1248,19380.0
2022-04-21 15:00:00,285.9,287.19,284.69,287.19,21606.0,273.0962,274.3284,271.9404,274.3284,21606.0
2022-04-21 15:30:00,287.06,287.23,285.68,286.85,70063.0,274.2042,274.3666,272.886,274.0036,70063.0
2022-04-22 09:30:00,284.16,286.38,282.99,283.38,31278.0,271.4341,273.5547,270.3165,270.689,31278.0
2022-04-22 10:00:00,283.09,284.42,282.51,283.39,9418.0,270.412,271.6825,269.858,270.6986,9418.0
2022-04-22 10:30:00,283.75,285.33,283.58,284.12,25354.0,271.0425,272.5517,270.8801,271.3959,25354.0
2022-04-22 11:00:00,284.21,284.21,282.36,282.38,11641.0,271.4819,271.4819,269.7147,269.7338,11641.0
2022-04-22 11:30:00,282.53,282.87,281.41,281.42,6141.0,269.8771,270.2019,268.8073,268.8168,6141.0
2022-04-22 12:00:00,281.49,282.86,281.46,282.53,11110.0,268.8837,270.1923,268.855,269.8771,11110.0
2022-04-22 12:30:00,282.39,283.07,282.07,282.28,14700.0,269.7434,270.3929,269.4377,269.6383,14700.0
2022-04-22 13:00:00,282.2,282.2,281.0,281.1,8344.0,269.5619,269.5619,268.4156,268.5111,8344.0
2022-04-22 13:30:00,281.03,281.33,279.65,279.75,10121.0,268.4443,268.7308,267.1261,267.2216,10121.0
2022-04-22 14:00:00,279.77,279.82,278.46,278.73,16098.0,267.2407,267.2885,265.9894,266.2473,16098.0
2022-04-22 14:30:00,278.79,278.79,277.49,277.72,8196.0,266.3046,266.3046,265.0628,265.2825,8196.0
2022-04-22 15:00:00,277.83,279.92,277.23,278.57,27415.0,265.3876,267.384,264.8145,266.0944,27415.0
2022-04-22 15:30:00,278.61,279.76,276.36,277.06,105748.0,266.1326,267.2311,263.9834,264.6521,105748.0
2022-04-25 09:30:00,274.58,275.0,270.37,270.82,48949.0,262.2831,262.6843,258.2617,258.6915,48949.0
2022-04-25 10:00:00,270.68,271.23,268.23,269.98,42337.0,258.5578,259.0832,256.2175,257.8891,42337.0
2022-04-25 10:30:00,270.0,272.45,269.84,270.0,30852.0,257.9082,260.2485,257.7554,257.9082,30852.0
2022-04-25 11:00:00,270.0,271.23,269.37,269.79,15842.0,257.9082,259.0832,257.3065,257.7076,15842.0
2022-04-25 11:30:00,270.08,270.56,268.49,269.36,14514.0,257.9847,258.4432,256.4659,257.2969,14514.0
2022-04-25 12:00:00,269.5,271.83,269.25,271.32,16627.0,257.4306,259.6563,257.1918,259.1691,16627.0
2022-04-25 12:30:00,271.46,273.38,271.2,272.7,15978.0,259.3029,261.1369,259.0545,260.4873,15978.0
2022-04-25 13:00:00,272.98,274.14,271.75,273.05,10631.0,260.7548,261.8628,259.5799,260.8216,10631.0
2022-04-25 13:30:00,273.1,273.38,271.81,271.81,13176.0,260.8694,261.1369,259.6372,259.6372,13176.0
2022-04-25 14:00:00,271.9,274.08,271.42,273.91,12263.0,259.7232,261.8055,259.2646,261.6431,12263.0
2022-04-25 14:30:00,274.34,275.34,274.03,274.48,12383.0,262.0539,263.0091,261.7578,262.1876,12383.0
2022-04-25 15:00:00,274.2,276.37,273.56,276.37,22111.0,261.9201,263.993,261.3088,263.993,22111.0
2022-04-25 15:30:00,276.39,278.41,276.23,278.23,105470.0,264.0121,265.9416,263.8592,265.7697,105470.0
2022-04-26 09:30:00,275.12,277.41,274.23,277.18,18818.0,262.7989,264.9864,261.9488,264.7667,18818.0
2022-04-26 10:00:00,277.47,279.43,275.71,276.74,19218.0,265.0437,266.9159,263.3625,264.3464,19218.0
2022-04-26 10:30:00,276.61,277.09,274.19,274.34,12113.0,264.2222,264.6807,261.9106,262.0539,12113.0
2022-04-26 11:00:00,273.9,274.09,272.3,272.93,21463.0,261.6336,261.8151,260.1052,260.707,21463.0
2022-04-26 11:30:00,272.61,273.44,271.74,272.28,8394.0,260.4014,261.1942,259.5703,260.0861,8394.0
2022-04-26 12:00:00,271.95,274.31,271.61,274.15,11496.0,259.7709,262.0252,259.4461,261.8724,11496.0
2022-04-26 12:30:00,274.1,274.65,273.04,274.47,10495.0,261.8246,262.35,260.8121,262.1781,10495.0
2022-04-26 13:00:00,274.65,274.65,272.67,272.86,11362.0,262.35,262.35,260.4587,260.6402,11362.0
2022-04-26 13:30:00,272.56,274.46,272.56,273.51,12715.0,260.3536,262.1685,260.3536,261.261,12715.0
2022-04-26 14:00:00,273.55,275.54,273.28,275.35,16692.0,261.2993,263.2001,261.0413,263.0186,16692.0
2022-04-26 14:30:00,275.35,275.57,273.8,274.66,10804.0,263.0186,263.2288,261.5381,262.3595,10804.0
2022-04-26 15:00:00,275.09,275.09,272.64,272.79,15059.0,262.7703,262.7703,260.43,260.5733,15059.0
2022-04-26 15:30:00,272.99,273.19,271.17,271.39,49158.0,260.7643,260.9554,259.0258,259.236,49158.0
2022-04-27 09:30:00,272.25,274.16,270.42,273.56,15547.0,260.0575,261.8819,258.3094,261.3088,15547.0
2022-04-27 10:00:00,273.77,274.68,270.72,270.72,12730.0,261.5094,262.3787,258.596,258.596,12730.0
2022-04-27 10:30:00,270.52,272.11,269.94,271.69,10588.0,258.405,259.9237,257.8509,259.5226,10588.0
2022-04-27 11:00:00,271.78,273.87,271.55,273.65,9478.0,259.6085,261.6049,259.3888,261.3948,9478.0
2022-04-27 11:30:00,273.86,274.42,273.37,273.99,9060.0,261.5954,262.1303,261.1273,261.7196,9060.0
2022-04-27 12:00:00,274.12,275.11,273.31,275.11,8237.0,261.8437,262.7894,261.07,262.7894,8237.0
2022-04-27 12:30:00,275.11,275.77,274.69,275.64,7830.0,262.7894,263.4198,262.3882,263.2957,7830.0
2022-04-27 13:00:00,275.54,275.59,274.04,275.17,9887.0,263.2001,263.2479,261.7673,262.8467,9887.0
2022-04-27 13:30:00,275.5,275.77,274.48,274.79,10327.0,263.1619,263.4198,262.1876,262.4837,10327.0
2022-04-27 14:00:00,274.87,275.08,272.87,272.87,18858.0,262.5601,262.7607,260.6497,260.6497,18858.0
2022-04-27 14:30:00,273.08,273.74,271.3,271.31,24743.0,260.8503,261.4807,259.15,259.1596,24743.0
2022-04-27 15:00:00,271.32,271.93,270.83,271.67,20685.0,259.1691,259.7518,258.7011,259.5035,20685.0
2022-04-27 15:30:00,271.75,272.38,270.87,271.7,66588.0,259.5799,260.1817,258.7393,259.5321,66588.0
2022-04-28 09:30:00,273.16,273.76,271.2,272.76,20683.0,260.9267,261.4999,259.0545,260.5446,20683.0
2022-04-28 10:00:00,273.11,273.11,268.58,268.58,39855.0,260.879,260.879,256.5518,256.5518,39855.0
2022-04-28 10:30:00,268.97,270.71,268.33,270.4,30613.0,256.9244,258.5864,256.313,258.2903,30613.0
2022-04-28 11:00:00,270.36,270.99,269.84,270.19,26570.0,258.2521,258.8539,257.7554,258.0897,26570.0
2022-04-28 11:30:00,270.06,272.89,270.01,272.89,19571.0,257.9656,260.6688,257.9178,260.6688,19571.0
2022-04-28 12:00:00,272.66,274.02,271.64,273.98,27535.0,260.4491,261.7482,259.4748,261.71,27535.0
2022-04-28 12:30:00,274.01,275.95,273.85,275.43,12067.0,261.7387,263.5918,261.5858,263.0951,12067.0
2022-04-28 13:00:00,275.8,276.81,275.55,276.39,10239.0,263.4485,264.4133,263.2097,264.0121,10239.0
2022-04-28 13:30:00,276.39,277.5,276.14,276.32,11736.0,264.0121,265.0724,263.7733,263.9452,11736.0
2022-04-28 14:00:00,276.58,277.2,276.25,277.11,13002.0,264.1936,264.7858,263.8783,264.6998,13002.0
2022-04-28 14:30:00,277.08,277.43,276.39,276.98,13091.0,264.6712,265.0055,264.0121,264.5756,13091.0
2022-04-28 15:00:00,276.91,277.27,276.48,276.65,18508.0,264.5088,264.8527,264.098,264.2604,18508.0
2022-04-28 15:30:00,276.66,276.7,275.39,276.28,93098.0,264.27,264.3082,263.0569,263.907,93098.0
2022-04-29 09:30:00,275.4,280.4,275.4,279.15,25031.0,263.0664,267.8425,263.0664,266.6485,25031.0
2022-04-29 10:00:00,279.15,280.81,277.8,277.81,56768.0,266.6485,268.2341,265.3589,265.3685,56768.0
2022-04-29 10:30:00,277.48,278.05,276.91,277.79,25774.0,265.0533,265.5977,264.5088,265.3494,25774.0
2022-04-29 11:00:00,277.66,278.05,277.04,277.17,19482.0,265.2252,265.5977,264.633,264.7571,19482.0
2022-04-29 11:30:00,276.94,279.78,276.94,277.67,33789.0,264.5374,267.2503,264.5374,265.2347,33789.0
2022-04-29 12:00:00,277.52,277.53,275.13,275.18,10729.0,265.0915,265.101,262.8085,262.8563,10729.0
2022-04-29 12:30:00,274.97,275.14,273.54,273.94,13817.0,262.6557,262.818,261.2897,261.6718,13817.0
2022-04-29 13:00:00,274.04,274.62,273.09,274.62,28407.0,261.7673,262.3213,260.8599,262.3213,28407.0
2022-04-29 13:30:00,274.69,275.23,274.11,274.94,8109.0,262.3882,262.904,261.8342,262.627,8109.0
2022-04-29 14:00:00,274.84,276.02,274.57,275.44,21664.0,262.5315,263.6586,262.2736,263.1046,21664.0
2022-04-29 14:30:00,275.41,275.59,273.0,273.23,10959.0,263.076,263.2479,260.7739,260.9936,10959.0
2022-04-29 15:00:00,273.01,273.27,271.9,272.06,22871.0,260.7834,261.0318,259.7232,259.876,22871.0
2022-04-29 15:30:00,271.82,273.07,269.64,270.62,97158.0,259.6467,260.8408,257.5644,258.5005,97158.0
2022-05-02 09:30:00,270.23,277.67,269.0,276.32,50202.0,258.1279,265.2347,256.953,263.9452,50202.0
2022-05-02 10:00:00,276.52,276.94,272.65,274.53,47277.0,264.1362,264.5374,260.4396,262.2354,47277.0
2022-05-02 10:30:00,274.37,275.5,273.97,274.67,22995.0,262.0825,263.1619,261.7004,262.3691,22995.0
2022-05-02 11:00:00,274.64,274.69,271.12,272.2,33098.0,262.3404,262.3882,258.9781,260.0097,33098.0
2022-05-02 11:30:00,272.48,272.95,271.0,272.6,13358.0,260.2772,260.7261,258.8635,260.3918,13358.0
2022-05-02 12:00:00,272.94,272.95,270.78,272.05,14476.0,260.7166,260.7261,258.6533,259.8664,14476.0
2022-05-02 12:30:00,272.35,272.5,269.45,269.6,25385.0,260.153,260.2963,257.3829,257.5262,25385.0
2022-05-02 13:00:00,269.95,270.47,268.03,270.25,50922.0,257.8605,258.3572,256.0265,258.147,50922.0
2022-05-02 13:30:00,270.18,270.4,268.31,268.51,21775.0,258.0802,258.2903,256.2939,256.485,21775.0
2022-05-02 14:00:00,268.15,269.36,265.42,267.15,29900.0,256.1411,257.2969,253.5334,255.1859,29900.0
2022-05-02 14:30:00,266.97,268.88,266.02,267.82,23677.0,255.0139,256.8384,254.1065,255.8259,23677.0
2022-05-02 15:00:00,267.88,272.33,267.86,271.67,34196.0,255.8832,260.1339,255.8641,259.5035,34196.0
2022-05-02 15:30:00,271.79,273.23,271.27,273.21,83728.0,259.6181,260.9936,259.1214,260.9745,83728.0
2022-05-03 09:30:00,272.53,275.15,270.76,273.65,52330.0,260.3249,262.8276,258.6342,261.3948,52330.0
2022-05-03 10:00:00,273.66,276.37,273.08,275.31,48532.0,261.4043,263.993,260.8503,262.9804,48532.0
2022-05-03 10:30:00,275.59,275.77,272.47,274.24,26821.0,263.2479,263.4198,260.2676,261.9584,26821.0
2022-05-03 11:00:00,274.14,277.6,273.73,277.23,33701.0,261.8628,265.1679,261.4712,264.8145,33701.0
2022-05-03 11:30:00,277.35,277.87,276.42,276.42,15925.0,264.9291,265.4258,264.0407,264.0407,15925.0
2022-05-03 12:00:00,276.41,277.7,275.46,277.19,29299.0,264.0312,265.2634,263.1237,264.7762,29299.0
2022-05-03 12:30:00,277.15,277.44,276.4,277.05,28728.0,264.738,265.015,264.0216,264.6425,28728.0
2022-05-03 13:00:00,277.39,278.66,277.23,277.53,17681.0,264.9673,266.1804,264.8145,265.101,17681.0
2022-05-03 13:30:00,277.74,278.84,277.22,277.69,26946.0,265.3016,266.3523,264.8049,265.2538,26946.0
2022-05-03 14:00:00,277.69,277.76,274.59,275.02,26511.0,265.2538,265.3207,262.2927,262.7034,26511.0
2022-05-03 14:30:00,275.18,277.79,275.03,277.79,21128.0,262.8563,265.3494,262.713,265.3494,21128.0
2022-05-03 15:00:00,277.71,278.31,276.88,277.07,24460.0,265.273,265.8461,264.4801,264.6616,24460.0
2022-05-03 15:30:00,277.22,277.62,275.48,276.43,92727.0,264.8049,265.187,263.1428,264.0503,92727.0
2022-05-04 09:30:00,277.23,280.22,275.6,278.75,30797.0,264.8145,267.6705,263.2574,266.2664,30797.0
2022-05-04 10:00:00,279.14,279.14,276.75,278.24,33609.0,266.6389,266.6389,264.3559,265.7792,33609.0
2022-05-04 10:30:00,278.16,278.9,276.91,277.77,30280.0,265.7028,266.4097,264.5088,265.3303,30280.0
2022-05-04 11:00:00,277.75,278.14,276.53,277.07,25893.0,265.3112,265.6837,264.1458,264.6616,25893.0
2022-05-04 11:30:00,277.21,277.21,275.07,275.73,19972.0,264.7953,264.7953,262.7512,263.3816,19972.0
2022-05-04 12:00:00,275.65,278.65,275.26,278.61,41623.0,263.3052,266.1709,262.9327,266.1326,41623.0
2022-05-04 12:30:00,278.38,278.49,277.57,278.17,20351.0,265.9129,266.018,265.1392,265.7124,20351.0
2022-05-04 13:00:00,278.3,279.61,278.19,278.52,40325.0,265.8365,267.0879,265.7315,266.0467,40325.0
2022-05-04 13:30:00,278.41,279.13,278.09,278.4,26021.0,265.9416,266.6294,265.6359,265.9321,26021.0
2022-05-04 14:00:00,278.05,280.58,277.82,280.25,29908.0,265.5977,268.0144,265.378,267.6992,29908.0
2022-05-04 14:30:00,280.54,284.27,277.31,284.11,42743.0,267.9762,271.5392,264.8909,271.3863,42743.0
2022-05-04 15:00:00,284.18,287.94,283.71,287.85,59846.0,271.4532,275.0448,271.0042,274.9588,59846.0
2022-05-04 15:30:00,288.03,291.24,287.31,290.2,250238.0,275.1308,278.197,274.443,277.2036,250238.0
2022-05-05 09:30:00,270.36,283.0,270.36,276.78,120657.0,258.2521,270.326,258.2521,264.3846,120657.0
2022-05-05 10:00:00,276.8,277.18,274.24,274.24,68528.0,264.4037,264.7667,261.9584,261.9584,68528.0
2022-05-05 10:30:00,274.24,275.74,272.31,275.34,55976.0,261.9584,263.3912,260.1148,263.0091,55976.0
2022-05-05 11:00:00,275.08,276.42,272.42,272.42,32548.0,262.7607,264.0407,260.2199,260.2199,32548.0
2022-05-05 11:30:00,272.38,273.42,270.0,272.04,34191.0,260.1817,261.1751,257.9082,259.8569,34191.0
2022-05-05 12:00:00,271.61,279.12,270.77,276.71,87636.0,259.4461,266.6198,258.6438,264.3177,87636.0
2022-05-05 12:30:00,276.62,277.33,273.48,276.36,34326.0,264.2318,264.91,261.2324,263.9834,34326.0
2022-05-05 13:00:00,276.57,279.14,276.4,277.75,31383.0,264.184,266.6389,264.0216,265.3112,31383.0
2022-05-05 13:30:00,277.24,278.96,276.45,278.84,43522.0,264.824,266.467,264.0694,266.3523,43522.0
2022-05-05 14:00:00,278.66,280.41,277.17,277.44,57545.0,266.1804,267.852,264.7571,265.015,57545.0
2022-05-05 14:30:00,277.33,279.66,276.5,277.31,56277.0,264.91,267.1356,264.1171,264.8909,56277.0
2022-05-05 15:00:00,277.31,277.63,275.81,276.2,60361.0,264.8909,265.1965,263.458,263.8306,60361.0
2022-05-05 15:30:00,275.88,277.46,273.33,276.87,218757.0,263.5249,265.0341,261.0891,264.4706,218757.0
2022-05-06 09:30:00,272.63,275.64,261.1,263.12,50566.0,260.4205,263.2957,249.4068,251.3364,50566.0
2022-05-06 10:00:00,263.15,265.25,260.23,263.57,53649.0,251.365,253.371,248.5758,251.7662,53649.0
2022-05-06 10:30:00,263.92,268.4,263.61,268.32,46422.0,252.1005,256.3799,251.8044,256.3035,46422.0
2022-05-06 11:00:00,268.28,269.94,266.71,269.26,27092.0,256.2653,257.8509,254.7656,257.2014,27092.0
2022-05-06 11:30:00,269.55,270.99,269.15,270.06,37119.0,257.4784,258.8539,257.0963,257.9656,37119.0
2022-05-06 12:00:00,269.94,271.93,269.1,270.9,17549.0,257.8509,259.7518,257.0485,258.7679,17549.0
2022-05-06 12:30:00,271.08,271.45,268.94,271.45,25400.0,258.9399,259.2933,256.8957,259.2933,25400.0
2022-05-06 13:00:00,271.44,271.87,269.78,271.31,17910.0,259.2838,259.6945,257.6981,259.1596,17910.0
2022-05-06 13:30:00,271.57,272.65,270.17,270.41,18573.0,259.4079,260.4396,258.0706,258.2999,18573.0
2022-05-06 14:00:00,270.45,271.02,268.71,268.81,16063.0,258.3381,258.8826,256.676,256.7715,16063.0
2022-05-06 14:30:00,268.62,270.17,267.45,269.41,22217.0,256.59,258.0706,255.4724,257.3447,22217.0
2022-05-06 15:00:00,268.58,269.06,267.57,268.7,16252.0,256.5518,257.0103,255.5871,256.6665,16252.0
2022-05-06 15:30:00,269.37,272.2,269.12,271.44,66617.0,257.3065,260.0097,257.0677,259.2838,66617.0
2022-05-09 09:30:00,266.8,273.9,265.65,273.21,59743.0,254.8516,261.6336,253.7531,260.9745,59743.0
2022-05-09 10:00:00,272.85,273.09,269.59,269.73,23731.0,260.6306,260.8599,257.5166,257.6503,23731.0
2022-05-09 10:30:00,269.65,270.28,269.1,269.91,18686.0,257.5739,258.1757,257.0485,257.8223,18686.0
2022-05-09 11:00:00,269.67,270.71,269.22,269.62,23261.0,257.593,258.5864,257.1632,257.5453,23261.0
2022-05-09 11:30:00,269.46,273.59,269.04,272.9,53268.0,257.3924,261.3375,256.9912,260.6784,53268.0
2022-05-09 12:00:00,272.91,273.87,271.16,272.57,95983.0,260.6879,261.6049,259.0163,260.3631,95983.0
2022-05-09 12:30:00,272.78,273.65,270.77,271.63,23353.0,260.5637,261.3948,258.6438,259.4652,23353.0
2022-05-09 13:00:00,271.63,273.68,271.37,273.54,28969.0,259.4652,261.4234,259.2169,261.2897,28969.0
2022-05-09 13:30:00,273.55,274.27,272.01,273.58,21869.0,261.2993,261.987,259.8282,261.3279,21869.0
2022-05-09 14:00:00,273.37,274.4,272.81,273.24,32323.0,261.1273,262.1112,260.5924,261.0031,32323.0
2022-05-09 14:30:00,272.88,276.01,272.18,274.93,37973.0,260.6593,263.6491,259.9906,262.6175,37973.0
2022-05-09 15:00:00,274.91,275.38,273.36,273.63,78911.0,262.5983,263.0473,261.1178,261.3757,78911.0
2022-05-09 15:30:00,273.8,273.8,270.23,271.12,134827.0,261.5381,261.5381,258.1279,258.9781,134827.0
2022-05-10 09:30:00,273.72,274.66,267.66,269.04,29584.0,261.4616,262.3595,255.673,256.9912,29584.0
2022-05-10 10:00:00,269.17,269.43,266.41,267.2,35824.0,257.1154,257.3638,254.479,255.2336,35824.0
2022-05-10 10:30:00,267.1,267.27,263.66,264.25,28073.0,255.1381,255.3005,251.8522,252.4158,28073.0
2022-05-10 11:00:00,264.15,265.23,262.84,263.54,17696.0,252.3202,253.3519,251.0689,251.7375,17696.0
2022-05-10 11:30:00,263.79,265.2,262.37,263.98,17977.0,251.9764,253.3232,250.6199,252.1578,17977.0
2022-05-10 12:00:00,263.45,264.31,262.24,263.11,21299.0,251.6516,252.4731,250.4958,251.3268,21299.0
2022-05-10 12:30:00,263.36,263.97,261.86,262.83,17085.0,251.5656,252.1483,250.1328,251.0593,17085.0
2022-05-10 13:00:00,262.82,264.88,262.82,264.88,18052.0,251.0498,253.0175,251.0498,253.0175,18052.0
2022-05-10 13:30:00,265.12,268.73,265.12,268.73,18147.0,253.2468,256.6951,253.2468,256.6951,18147.0
2022-05-10 14:00:00,268.75,268.75,265.96,266.46,18401.0,256.7142,256.7142,254.0492,254.5268,18401.0
2022-05-10 14:30:00,266.25,267.7,265.85,266.9,17360.0,254.3262,255.7112,253.9441,254.9471,17360.0
2022-05-10 15:00:00,267.14,268.03,265.48,266.26,50663.0,255.1763,256.0265,253.5907,254.3357,50663.0
2022-05-10 15:30:00,266.03,266.17,265.14,265.46,67454.0,254.116,254.2498,253.2659,253.5716,67454.0
2022-05-11 09:30:00,265.33,270.0,263.01,269.98,22301.0,253.4474,257.9082,251.2313,257.8891,22301.0
2022-05-11 10:00:00,269.62,273.16,268.22,272.42,15734.0,257.5453,260.9267,256.208,260.2199,15734.0
2022-05-11 10:30:00,272.21,273.22,269.45,270.05,23771.0,260.0193,260.984,257.3829,257.956,23771.0
2022-05-11 11:00:00,269.86,270.73,268.15,270.52,32716.0,257.7745,258.6055,256.1411,258.405,32716.0
2022-05-11 11:30:00,270.61,271.43,269.42,270.16,10635.0,258.4909,259.2742,257.3542,258.0611,10635.0
2022-05-11 12:00:00,270.11,270.35,266.19,266.39,19112.0,258.0133,258.2426,254.2689,254.4599,19112.0
2022-05-11 12:30:00,266.45,267.54,266.08,266.47,13534.0,254.5172,255.5584,254.1638,254.5363,13534.0
2022-05-11 13:00:00,265.72,266.59,265.0,265.38,17162.0,253.8199,254.651,253.1322,253.4951,17162.0
2022-05-11 13:30:00,265.26,265.77,263.87,263.87,21340.0,253.3805,253.8677,252.0528,252.0528,21340.0
2022-05-11 14:00:00,264.96,267.91,264.54,266.9,11475.0,253.094,255.9118,252.6928,254.9471,11475.0
2022-05-11 14:30:00,267.05,268.92,266.48,267.21,17986.0,255.0904,256.8766,254.5459,255.2432,17986.0
2022-05-11 15:00:00,267.01,267.73,266.41,266.57,15897.0,255.0521,255.7399,254.479,254.6319,15897.0
2022-05-11 15:30:00,267.06,267.62,264.42,264.88,71078.0,255.0999,255.6348,252.5781,253.0175,71078.0
2022-05-12 09:30:00,261.76,263.46,259.39,260.86,47252.0,251.3141,252.9463,249.0387,250.4501,47252.0
2022-05-12 10:00:00,260.95,264.37,259.79,262.47,58853.0,250.5365,253.82,249.4228,251.9958,58853.0
2022-05-12 10:30:00,262.25,263.86,261.03,263.61,30440.0,251.7846,253.3303,250.6133,253.0903,30440.0
2022-05-12 11:00:00,263.42,264.38,261.44,261.73,28477.0,252.9079,253.8296,251.0069,251.2853,28477.0
2022-05-12 11:30:00,262.03,263.07,259.79,260.04,28453.0,251.5734,252.5719,249.4228,249.6628,28453.0
2022-05-12 12:00:00,260.32,261.89,259.25,261.89,37528.0,249.9316,251.439,248.9043,251.439,37528.0
2022-05-12 12:30:00,261.68,263.06,261.25,261.25,61963.0,251.2373,252.5623,250.8245,250.8245,61963.0
2022-05-12 13:00:00,261.02,261.64,259.06,259.84,30307.0,250.6037,251.1989,248.7219,249.4708,30307.0
2022-05-12 13:30:00,259.68,259.94,257.19,257.19,24359.0,249.3171,249.5668,246.9265,246.9265,24359.0
2022-05-12 14:00:00,257.37,258.08,255.09,255.89,49098.0,247.0993,247.781,244.9103,245.6784,49098.0
2022-05-12 14:30:00,255.63,256.07,254.16,254.42,26074.0,245.4288,245.8512,244.0174,244.2671,26074.0
2022-05-12 15:00:00,254.43,257.84,253.85,256.95,109875.0,244.2767,247.5506,243.7198,246.6961,109875.0
2022-05-12 15:30:00,256.78,260.44,256.78,260.27,110888.0,246.5329,250.0468,246.5329,249.8836,110888.0
2022-05-13 09:30:00,264.4,265.75,262.24,265.49,36259.0,253.8488,255.1449,251.775,254.8953,36259.0
2022-05-13 10:00:00,265.83,267.05,264.27,266.54,25616.0,255.2217,256.393,253.724,255.9034,25616.0
2022-05-13 10:30:00,266.43,267.39,265.77,266.26,23536.0,255.7978,256.7195,255.1641,255.6346,23536.0
2022-05-13 11:00:00,266.15,266.24,264.97,265.43,36158.0,255.529,255.6154,254.396,254.8377,36158.0
2022-05-13 11:30:00,265.31,265.51,263.77,265.51,19895.0,254.7225,254.9145,253.2439,254.9145,19895.0
2022-05-13 12:00:00,265.66,266.06,263.95,264.26,25508.0,255.0585,255.4425,253.4167,253.7144,25508.0
2022-05-13 12:30:00,264.26,264.85,263.7,264.52,33375.0,253.7144,254.2808,253.1767,253.964,33375.0
2022-05-13 13:00:00,264.5,265.6,264.14,264.75,33659.0,253.9448,255.0009,253.5992,254.1848,33659.0
2022-05-13 13:30:00,264.53,265.05,263.22,263.28,27023.0,253.9736,254.4728,252.7159,252.7735,27023.0
2022-05-13 14:00:00,263.13,263.4,262.0,262.62,25343.0,252.6295,252.8887,251.5446,252.1398,25343.0
2022-05-13 14:30:00,262.45,264.77,262.45,264.67,9967.0,251.9766,254.204,251.9766,254.108,9967.0
2022-05-13 15:00:00,264.82,266.12,264.64,266.12,27455.0,254.252,255.5001,254.0792,255.5001,27455.0
2022-05-13 15:30:00,266.12,266.15,264.05,265.01,82596.0,255.5001,255.529,253.5128,254.4344,82596.0
2022-05-16 09:30:00,263.29,264.2,258.82,259.9,14533.0,252.7831,253.6568,248.4915,249.5284,14533.0
2022-05-16 10:00:00,259.8,263.15,259.19,263.15,17777.0,249.4324,252.6487,248.8467,252.6487,17777.0
2022-05-16 10:30:00,263.32,263.33,260.44,260.44,26098.0,252.8119,252.8215,250.0468,250.0468,26098.0
2022-05-16 11:00:00,260.47,261.1,260.0,260.67,32162.0,250.0756,250.6805,249.6244,250.2676,32162.0
2022-05-16 11:30:00,260.84,264.86,260.84,264.73,22936.0,250.4309,254.2904,250.4309,254.1656,22936.0
2022-05-16 12:00:00,264.9,265.55,264.54,264.7,15488.0,254.3288,254.9529,253.9832,254.1368,15488.0
2022-05-16 12:30:00,264.69,266.22,264.32,265.86,31712.0,254.1272,255.5962,253.772,255.2505,31712.0
2022-05-16 13:00:00,265.74,267.41,265.15,267.41,21982.0,255.1353,256.7387,254.5689,256.7387,21982.0
2022-05-16 13:30:00,267.56,267.75,266.05,266.48,22296.0,256.8827,257.0651,255.4329,255.8458,22296.0
2022-05-16 14:00:00,266.34,267.28,266.26,267.23,21982.0,255.7114,256.6139,255.6346,256.5659,21982.0
2022-05-16 14:30:00,267.24,268.31,267.06,268.1,24761.0,256.5755,257.6028,256.4026,257.4011,24761.0
2022-05-16 15:00:00,267.97,268.73,266.34,266.43,25734.0,257.2763,258.006,255.7114,255.7978,25734.0
2022-05-16 15:30:00,266.33,266.7,264.81,265.54,102800.0,255.7018,256.057,254.2424,254.9433,102800.0
2022-05-17 09:30:00,272.04,274.27,271.31,271.51,25873.0,261.1839,263.3249,260.483,260.6751,25873.0
2022-05-17 10:00:00,271.82,272.3,268.69,268.69,13927.0,260.9727,261.4335,257.9676,257.9676,13927.0
2022-05-17 10:30:00,268.88,269.55,266.89,269.09,11242.0,258.15,258.7933,256.2394,258.3516,11242.0
2022-05-17 11:00:00,268.79,270.45,268.63,269.74,23123.0,258.0636,259.6574,257.91,258.9757,23123.0
2022-05-17 11:30:00,270.03,270.49,269.65,270.16,14800.0,259.2541,259.6958,258.8893,259.3789,14800.0
2022-05-17 12:00:00,270.16,271.35,269.23,270.95,17146.0,259.3789,260.5214,258.486,260.1374,17146.0
2022-05-17 12:30:00,270.76,271.82,270.58,271.13,6725.0,259.955,260.9727,259.7822,260.3102,6725.0
2022-05-17 13:00:00,271.21,271.94,270.78,271.3,13641.0,260.387,261.0879,259.9742,260.4734,13641.0
2022-05-17 13:30:00,271.4,271.62,271.03,271.04,13468.0,260.5694,260.7807,260.2142,260.2238,13468.0
2022-05-17 14:00:00,270.88,271.65,269.18,270.11,12969.0,260.0702,260.8095,258.438,259.3309,12969.0
2022-05-17 14:30:00,269.91,271.8,269.54,271.47,12449.0,259.1389,260.9535,258.7837,260.6366,12449.0
2022-05-17 15:00:00,271.53,272.32,271.33,272.15,10077.0,260.6943,261.4527,260.5022,261.2895,10077.0
2022-05-17 15:30:00,272.16,272.49,271.47,272.49,40476.0,261.2991,261.6159,260.6366,261.6159,40476.0
2022-05-18 09:30:00,269.23,269.36,265.44,267.85,27147.0,258.486,258.6109,254.8473,257.1611,27147.0
2022-05-18 10:00:00,269.09,270.94,268.92,269.27,20559.0,258.3516,260.1278,258.1884,258.5244,20559.0
2022-05-18 10:30:00,268.94,269.51,268.3,269.31,5935.0,258.2076,258.7549,257.5932,258.5628,5935.0
2022-05-18 11:00:00,269.26,269.27,266.66,266.96,7002.0,258.5148,258.5244,256.0186,256.3066,7002.0
2022-05-18 11:30:00,266.67,268.24,266.65,266.74,5254.0,256.0282,257.5355,256.009,256.0954,5254.0
2022-05-18 12:00:00,266.57,266.61,265.45,265.7,7807.0,255.9322,255.9706,254.8569,255.0969,7807.0
2022-05-18 12:30:00,265.64,267.57,265.64,267.09,18513.0,255.0393,256.8923,255.0393,256.4314,18513.0
2022-05-18 13:00:00,266.64,266.64,264.81,265.42,31976.0,255.9994,255.9994,254.2424,254.8281,31976.0
2022-05-18 13:30:00,265.28,265.41,264.34,264.6,13973.0,254.6937,254.8185,253.7912,254.0408,13973.0
2022-05-18 14:00:00,264.59,265.8,264.11,265.72,10034.0,254.0312,255.1929,253.5704,255.1161,10034.0
2022-05-18 14:30:00,265.43,265.64,264.23,264.33,14949.0,254.8377,255.0393,253.6856,253.7816,14949.0
2022-05-18 15:00:00,264.65,265.04,263.84,263.91,16284.0,254.0888,254.4632,253.3111,253.3783,16284.0
2022-05-18 15:30:00,264.02,264.53,262.49,263.35,67696.0,253.484,253.9736,252.015,252.8407,67696.0
2022-05-19 09:30:00,260.33,263.99,258.55,259.53,24753.0,249.9412,253.4551,248.2322,249.1731,24753.0
2022-05-19 10:00:00,259.7,263.26,259.7,262.48,21933.0,249.3363,252.7543,249.3363,252.0054,21933.0
2022-05-19 10:30:00,261.93,263.37,260.95,261.94,15080.0,251.4774,252.8599,250.5365,251.487,15080.0
2022-05-19 11:00:00,262.01,262.65,260.89,262.32,16278.0,251.5542,252.1686,250.4789,251.8518,16278.0
2022-05-19 11:30:00,262.62,264.41,262.51,263.49,15545.0,252.1398,253.8584,252.0342,252.9751,15545.0
2022-05-19 12:00:00,263.6,264.34,262.92,263.58,11219.0,253.0807,253.7912,252.4278,253.0615,11219.0
2022-05-19 12:30:00,263.9,263.9,262.76,263.6,13474.0,253.3687,253.3687,252.2742,253.0807,13474.0
2022-05-19 13:00:00,263.55,264.51,262.93,264.3,13562.0,253.0327,253.9544,252.4374,253.7528,13562.0
2022-05-19 13:30:00,263.99,266.26,263.89,265.63,10121.0,253.4551,255.6346,253.3591,255.0297,10121.0
2022-05-19 14:00:00,266.28,266.28,264.55,265.3,9068.0,255.6538,255.6538,253.9928,254.7129,9068.0
2022-05-19 14:30:00,265.53,266.35,264.62,265.89,17706.0,254.9337,255.721,254.06,255.2793,17706.0
2022-05-19 15:00:00,266.34,267.22,264.61,264.79,41924.0,255.7114,256.5563,254.0504,254.2232,41924.0
2022-05-19 15:30:00,264.57,264.82,262.59,262.71,61873.0,254.012,254.252,252.111,252.2262,61873.0
2022-05-20 09:30:00,265.25,265.45,260.51,260.51,30649.0,254.6649,254.8569,250.114,250.114,30649.0
2022-05-20 10:00:00,260.65,260.75,258.43,259.55,42280.0,250.2484,250.3444,248.117,249.1923,42280.0
2022-05-20 10:30:00,259.55,260.0,257.94,257.94,10494.0,249.1923,249.6244,247.6466,247.6466,10494.0
2022-05-20 11:00:00,258.23,258.35,256.49,257.45,10926.0,247.925,248.0402,246.2544,247.1761,10926.0
2022-05-20 11:30:00,257.61,258.73,256.92,258.12,10722.0,247.3298,248.4051,246.6673,247.8194,10722.0
2022-05-20 12:00:00,258.29,258.29,255.25,255.61,15078.0,247.9826,247.9826,245.0639,245.4096,15078.0
2022-05-20 12:30:00,255.64,255.94,253.88,255.34,28347.0,245.4384,245.7264,243.7486,245.1503,28347.0
2022-05-20 13:00:00,255.46,255.67,253.33,253.9,28899.0,245.2655,245.4672,243.2205,243.7678,28899.0
2022-05-20 13:30:00,254.0,255.79,253.98,254.69,37636.0,243.8638,245.5824,243.8446,244.5263,37636.0
2022-05-20 14:00:00,254.74,255.7,253.39,254.11,15808.0,244.5743,245.496,243.2782,243.9694,15808.0
2022-05-20 14:30:00,254.25,255.65,253.36,255.1,10966.0,244.1038,245.448,243.2494,244.9199,10966.0
2022-05-20 15:00:00,255.33,256.18,254.26,256.18,19061.0,245.1407,245.9568,244.1134,245.9568,19061.0
2022-05-20 15:30:00,256.38,259.35,255.86,258.62,74369.0,246.1488,249.0003,245.6496,248.2994,74369.0
2022-05-23 09:30:00,262.73,263.57,260.35,260.71,22935.0,252.2454,253.0519,249.9604,250.306,22935.0
2022-05-23 10:00:00,260.44,261.99,259.17,261.45,23963.0,250.0468,251.535,248.8275,251.0165,23963.0
2022-05-23 10:30:00,261.21,263.06,260.89,262.49,19232.0,250.7861,252.5623,250.4789,252.015,19232.0
2022-05-23 11:00:00,262.32,263.73,261.84,263.29,22445.0,251.8518,253.2055,251.3909,252.7831,22445.0
2022-05-23 11:30:00,263.48,263.7,262.78,263.04,16514.0,252.9655,253.1767,252.2934,252.5431,16514.0
2022-05-23 12:00:00,262.89,263.41,262.47,262.49,25787.0,252.399,252.8983,251.9958,252.015,25787.0
2022-05-23 12:30:00,262.4,262.42,261.46,262.2,8143.0,251.9286,251.9478,251.0261,251.7366,8143.0
2022-05-23 13:00:00,262.12,262.3,260.16,261.13,15060.0,251.6598,251.8326,249.778,250.7093,15060.0
2022-05-23 13:30:00,261.0,262.68,260.9,262.49,11474.0,250.5845,252.1974,250.4885,252.015,11474.0
2022-05-23 14:00:00,262.57,262.86,262.3,262.67,7507.0,252.0918,252.3702,251.8326,252.1878,7507.0
2022-05-23 14:30:00,262.59,263.1,261.76,261.79,8923.0,252.111,252.6007,251.3141,251.3429,8923.0
2022-05-23 15:00:00,261.94,262.19,261.0,261.46,11960.0,251.487,251.727,250.5845,251.0261,11960.0
2022-05-23 15:30:00,261.66,261.98,260.3,261.69,47857.0,251.2181,251.5254,249.9124,251.2469,47857.0
2022-05-24 09:30:00,259.95,260.45,255.61,257.08,20716.0,249.5764,250.0564,245.4096,246.8209,20716.0
2022-05-24 10:00:00,257.18,258.33,256.23,257.17,11320.0,246.9169,248.021,246.0048,246.9073,11320.0
2022-05-24 10:30:00,257.26,257.26,254.66,254.87,7358.0,246.9937,246.9937,244.4975,244.6991,7358.0
2022-05-24 11:00:00,255.21,255.42,254.06,255.06,8656.0,245.0255,245.2271,243.9214,244.8815,8656.0
2022-05-24 11:30:00,255.32,257.15,255.13,257.12,6191.0,245.1311,246.8881,244.9487,246.8593,6191.0
2022-05-24 12:00:00,256.79,257.69,256.38,256.95,17306.0,246.5425,247.4066,246.1488,246.6961,17306.0
2022-05-24 12:30:00,256.83,257.45,255.83,257.23,8466.0,246.5809,247.1761,245.6208,246.9649,8466.0
2022-05-24 13:00:00,256.49,257.42,256.16,257.41,9780.0,246.2544,247.1473,245.9376,247.1377,9780.0
2022-05-24 13:30:00,257.49,258.34,257.0,258.02,8217.0,247.2145,248.0306,246.7441,247.7234,8217.0
2022-05-24 14:00:00,258.36,260.08,257.94,259.63,17537.0,248.0498,249.7012,247.6466,249.2691,17537.0
2022-05-24 14:30:00,259.56,260.49,258.64,259.34,17288.0,249.2019,250.0948,248.3186,248.9907,17288.0
2022-05-24 15:00:00,259.39,261.21,259.39,260.96,26953.0,249.0387,250.7861,249.0387,250.5461,26953.0
2022-05-24 15:30:00,260.93,262.88,260.93,262.06,72419.0,250.5173,252.3894,250.5173,251.6022,72419.0
2022-05-25 09:30:00,260.61,261.37,258.75,259.39,31973.0,250.21,250.9397,248.4243,249.0387,31973.0
2022-05-25 10:00:00,259.4,261.31,259.01,261.31,57880.0,249.0483,250.8821,248.6739,250.8821,57880.0
2022-05-25 10:30:00,261.22,262.89,261.22,262.4,54413.0,250.7957,252.399,250.7957,251.9286,54413.0
2022-05-25 11:00:00,262.26,262.74,261.88,262.37,11613.0,251.7942,252.255,251.4294,251.8998,11613.0
2022-05-25 11:30:00,262.34,262.34,261.17,261.6,11416.0,251.871,251.871,250.7477,251.1605,11416.0
2022-05-25 12:00:00,261.59,261.95,259.49,259.89,11458.0,251.1509,251.4966,249.1347,249.5188,11458.0
2022-05-25 12:30:00,260.15,260.67,259.68,260.51,9255.0,249.7684,250.2676,249.3171,250.114,9255.0
2022-05-25 13:00:00,260.52,260.52,259.17,259.55,21415.0,250.1236,250.1236,248.8275,249.1923,21415.0
2022-05-25 13:30:00,259.47,259.82,258.7,259.44,22585.0,249.1155,249.4516,248.3763,249.0867,22585.0
2022-05-25 14:00:00,259.26,261.04,258.48,261.0,23166.0,248.9139,250.6229,248.165,250.5845,23166.0
2022-05-25 14:30:00,261.0,262.99,260.95,262.75,28874.0,250.5845,252.4951,250.5365,252.2646,28874.0
2022-05-25 15:00:00,262.72,265.17,262.72,264.18,58801.0,252.2358,254.5881,252.2358,253.6376,58801.0
2022-05-25 15:30:00,264.3,264.31,261.98,262.74,58296.0,253.7528,253.7624,251.5254,252.255,58296.0
2022-05-26 09:30:00,266.8,268.7,265.67,268.51,15526.0,256.153,257.9772,255.0681,257.7948,15526.0
2022-05-26 10:00:00,268.35,268.89,267.19,268.51,6925.0,257.6412,258.1596,256.5274,257.7948,6925.0
2022-05-26 10:30:00,268.73,269.63,268.24,268.25,9783.0,258.006,258.8701,257.5355,257.5451,9783.0
2022-05-26 11:00:00,268.77,268.77,267.53,268.48,7152.0,258.0444,258.0444,256.8539,257.766,7152.0
2022-05-26 11:30:00,268.57,268.57,267.04,267.15,13069.0,257.8524,257.8524,256.3834,256.489,13069.0
2022-05-26 12:00:00,267.24,268.35,267.0,268.24,7624.0,256.5755,257.6412,256.345,257.5355,7624.0
2022-05-26 12:30:00,268.1,268.83,268.05,268.5,6556.0,257.4011,258.102,257.3531,257.7852,6556.0
2022-05-26 13:00:00,268.56,269.27,268.54,268.96,6558.0,257.8428,258.5244,257.8236,258.2268,6558.0
2022-05-26 13:30:00,269.06,269.35,268.48,269.35,6548.0,258.3228,258.6013,257.766,258.6013,6548.0
2022-05-26 14:00:00,269.63,269.63,268.42,268.59,11886.0,258.8701,258.8701,257.7084,257.8716,11886.0
2022-05-26 14:30:00,268.54,268.63,267.13,268.26,9679.0,257.8236,257.91,256.4698,257.5547,9679.0
2022-05-26 15:00:00,268.19,268.53,267.14,267.54,8127.0,257.4875,257.814,256.4794,256.8635,8127.0
2022-05-26 15:30:00,267.54,269.0,267.54,268.01,41665.0,256.8635,258.2652,256.8635,257.3147,41665.0
2022-05-27 09:30:00,270.7,273.2,270.7,272.3,25417.0,259.8974,262.2976,259.8974,261.4335,25417.0
2022-05-27 10:00:00,272.42,273.0,271.73,272.16,35012.0,261.5487,262.1056,260.8863,261.2991,35012.0
2022-05-27 10:30:00,272.64,272.97,271.82,272.28,31031.0,261.76,262.0768,260.9727,261.4143,31031.0
2022-05-27 11:00:00,272.7,273.39,271.97,272.24,22961.0,261.8176,262.48,261.1167,261.3759,22961.0
2022-05-27 11:30:00,272.26,272.62,272.0,272.35,5871.0,261.3951,261.7408,261.1455,261.4815,5871.0
2022-05-27 12:00:00,272.39,272.58,272.14,272.24,8219.0,261.5199,261.7024,261.2799,261.3759,8219.0
2022-05-27 12:30:00,272.4,272.54,271.6,272.24,6614.0,261.5295,261.6639,260.7615,261.3759,6614.0
2022-05-27 13:00:00,272.03,272.11,270.86,270.87,6877.0,261.1743,261.2511,260.051,260.0606,6877.0
2022-05-27 13:30:00,270.78,271.14,270.54,270.86,8284.0,259.9742,260.3198,259.7438,260.051,8284.0
2022-05-27 14:00:00,270.85,271.42,270.84,271.2,6840.0,260.0414,260.5886,260.0318,260.3774,6840.0
2022-05-27 14:30:00,271.21,271.57,270.92,271.47,7746.0,260.387,260.7327,260.1086,260.6366,7746.0
2022-05-27 15:00:00,271.6,272.61,271.54,272.48,11333.0,260.7615,261.7312,260.7039,261.6063,11333.0
2022-05-27 15:30:00,272.47,272.89,271.94,272.68,53481.0,261.5967,262.0,261.0879,261.7984,53481.0
2022-05-31 09:30:00,270.21,272.0,268.02,270.38,32956.0,259.4269,261.1455,257.3243,259.5901,32956.0
2022-05-31 10:00:00,270.58,272.54,270.08,270.08,40421.0,259.7822,261.6639,259.3021,259.3021,40421.0
2022-05-31 10:30:00,270.42,271.72,270.19,270.87,16311.0,259.6286,260.8767,259.4077,260.0606,16311.0
2022-05-31 11:00:00,270.88,270.89,270.03,270.76,15727.0,260.0702,260.0798,259.2541,259.955,15727.0
2022-05-31 11:30:00,270.53,272.02,270.41,271.7,15158.0,259.7342,261.1647,259.619,260.8575,15158.0
2022-05-31 12:00:00,271.66,272.16,271.44,271.78,15563.0,260.8191,261.2991,260.6078,260.9343,15563.0
2022-05-31 12:30:00,271.81,272.57,271.73,271.87,9172.0,260.9631,261.6928,260.8863,261.0207,9172.0
2022-05-31 13:00:00,271.95,272.49,271.46,271.78,10776.0,261.0975,261.6159,260.627,260.9343,10776.0
2022-05-31 13:30:00,271.96,273.66,271.92,273.48,26228.0,261.1071,262.7393,261.0687,262.5664,26228.0
2022-05-31 14:00:00,273.43,273.49,272.53,272.94,54085.0,262.5184,262.576,261.6543,262.048,54085.0
2022-05-31 14:30:00,272.8,273.23,271.41,271.85,16810.0,261.9136,262.3264,260.579,261.0015,16810.0
2022-05-31 15:00:00,271.97,272.93,271.36,272.8,17618.0,261.1167,262.0384,260.531,261.9136,17618.0
2022-05-31 15:30:00,272.8,273.62,271.68,272.43,95916.0,261.9136,262.7009,260.8383,261.5583,95916.0
2022-06-01 09:30:00,273.41,274.91,270.04,271.46,17409.0,262.4992,263.9394,259.2637,260.627,17409.0
2022-06-01 10:00:00,270.51,271.72,269.08,269.27,27734.0,259.715,260.8767,258.342,258.5244,27734.0
2022-06-01 10:30:00,269.37,269.9,268.9,269.69,14635.0,258.6205,259.1293,258.1692,258.9277,14635.0
2022-06-01 11:00:00,269.72,269.77,268.74,269.73,17074.0,258.9565,259.0045,258.0156,258.9661,17074.0
2022-06-01 11:30:00,269.64,270.12,269.08,269.49,11750.0,258.8797,259.3405,258.342,258.7357,11750.0
2022-06-01 12:00:00,269.35,270.7,269.09,270.23,10554.0,258.6013,259.8974,258.3516,259.4461,10554.0
2022-06-01 12:30:00,270.47,271.22,270.08,271.09,16333.0,259.6766,260.3966,259.3021,260.2718,16333.0
2022-06-01 13:00:00,271.17,273.16,270.81,272.86,21587.0,260.3486,262.2592,260.003,261.9712,21587.0
2022-06-01 13:30:00,272.78,274.24,272.77,273.97,25912.0,261.8944,263.2961,261.8848,263.0369,25912.0
2022-06-01 14:00:00,274.07,274.87,273.34,274.45,19147.0,263.1329,263.901,262.432,263.4977,19147.0
2022-06-01 14:30:00,274.56,274.6,273.41,273.61,9403.0,263.6033,263.6417,262.4992,262.6913,9403.0
2022-06-01 15:00:00,273.6,274.41,273.19,274.06,11458.0,262.6816,263.4593,262.288,263.1233,11458.0
2022-06-01 15:30:00,273.94,274.48,272.49,272.59,67962.0,263.0081,263.5265,261.6159,261.712,67962.0
2022-06-02 09:30:00,275.18,277.38,274.06,276.15,20317.0,264.1986,266.3108,263.1233,265.1299,20317.0
2022-06-02 10:00:00,276.26,277.05,272.64,273.37,18661.0,265.2355,265.994,261.76,262.4608,18661.0
2022-06-02 10:30:00,273.57,274.91,273.52,274.65,33645.0,262.6528,263.9394,262.6048,263.6897,33645.0
2022-06-02 11:00:00,274.6,275.81,274.46,275.35,10816.0,263.6417,264.8035,263.5073,264.3618,10816.0
2022-06-02 11:30:00,275.27,275.94,274.67,274.67,18696.0,264.285,264.9283,263.7089,263.7089,18696.0
2022-06-02 12:00:00,274.67,275.74,274.67,275.5,9553.0,263.7089,264.7362,263.7089,264.5058,9553.0
2022-06-02 12:30:00,275.53,275.7,275.12,275.44,23968.0,264.5346,264.6978,264.141,264.4482,23968.0
2022-06-02 13:00:00,275.42,277.16,275.42,276.57,16735.0,264.429,266.0996,264.429,265.5331,16735.0
2022-06-02 13:30:00,276.83,277.41,276.34,277.22,6775.0,265.7828,266.3396,265.3123,266.1572,6775.0
2022-06-02 14:00:00,276.91,277.49,276.91,277.32,9018.0,265.8596,266.4164,265.8596,266.2532,9018.0
2022-06-02 14:30:00,277.23,277.96,277.11,277.31,21882.0,266.1668,266.8677,266.0516,266.2436,21882.0
2022-06-02 15:00:00,277.42,278.17,277.42,277.66,11011.0,266.3492,267.0693,266.3492,266.5796,11011.0
2022-06-02 15:30:00,277.62,279.28,277.54,279.05,41261.0,266.5412,268.135,266.4644,267.9142,41261.0
2022-06-03 09:30:00,275.98,278.16,275.1,276.62,9839.0,264.9667,267.0597,264.1218,265.5811,9839.0
2022-06-03 10:00:00,276.82,278.58,276.56,277.18,15591.0,265.7732,267.4629,265.5235,266.1188,15591.0
2022-06-03 10:30:00,276.75,277.16,276.02,276.71,5671.0,265.7059,266.0996,265.0051,265.6675,5671.0
2022-06-03 11:00:00,276.66,276.74,274.85,275.31,8599.0,265.6195,265.6963,263.8818,264.3234,8599.0
2022-06-03 11:30:00,275.44,276.49,274.89,276.07,9921.0,264.4482,265.4563,263.9202,265.0531,9921.0
2022-06-03 12:00:00,276.24,276.34,275.07,275.69,7158.0,265.2163,265.3123,264.093,264.6882,7158.0
2022-06-03 12:30:00,275.84,276.83,275.59,276.82,6860.0,264.8323,265.7828,264.5922,265.7732,6860.0
2022-06-03 13:00:00,277.09,277.29,275.8,276.69,9193.0,266.0324,266.2244,264.7939,265.6483,9193.0
2022-06-03 13:30:00,276.75,276.99,276.04,276.55,5773.0,265.7059,265.9364,265.0243,265.5139,5773.0
2022-06-03 14:00:00,276.15,277.35,276.15,277.35,4459.0,265.1299,266.282,265.1299,266.282,4459.0
2022-06-03 14:30:00,277.42,277.72,276.25,276.72,7301.0,266.3492,266.6372,265.2259,265.6771,7301.0
2022-06-03 15:00:00,276.87,277.0,276.03,276.96,8012.0,265.8212,265.946,265.0147,265.9076,8012.0
2022-06-03 15:30:00,276.74,277.15,276.11,276.87,28794.0,265.6963,266.09,265.0915,265.8212,28794.0
2022-06-06 09:30:00,278.69,279.49,277.9,278.84,21045.0,267.5685,268.3366,266.8101,267.7125,21045.0
2022-06-06 10:00:00,279.4,280.54,276.84,277.12,101638.0,268.2502,269.3447,265.7924,266.0612,101638.0
2022-06-06 10:30:00,277.45,278.76,277.22,278.4,13349.0,266.378,267.6357,266.1572,267.2901,13349.0
2022-06-06 11:00:00,278.5,278.66,277.16,277.23,14133.0,267.3861,267.5397,266.0996,266.1668,14133.0
2022-06-06 11:30:00,277.16,277.7,276.54,277.63,6114.0,266.0996,266.618,265.5043,266.5508,6114.0
2022-06-06 12:00:00,277.43,277.43,276.65,276.82,5818.0,266.3588,266.3588,265.6099,265.7732,5818.0
2022-06-06 12:30:00,276.52,277.4,276.52,277.4,2715.0,265.4851,266.33,265.4851,266.33,2715.0
2022-06-06 13:00:00,277.17,277.21,276.39,276.57,3540.0,266.1092,266.1476,265.3603,265.5331,3540.0
2022-06-06 13:30:00,276.68,277.86,276.6,277.68,6396.0,265.6387,266.7716,265.5619,266.5988,6396.0
2022-06-06 14:00:00,277.71,277.85,276.19,276.61,8928.0,266.6276,266.762,265.1683,265.5715,8928.0
2022-06-06 14:30:00,276.51,277.62,275.93,277.61,19865.0,265.4755,266.5412,264.9187,266.5316,19865.0
2022-06-06 15:00:00,277.39,277.76,276.86,277.24,9005.0,266.3204,266.6756,265.8116,266.1764,9005.0
2022-06-06 15:30:00,277.16,278.58,277.16,277.96,66638.0,266.0996,267.4629,266.0996,266.8677,66638.0
2022-06-07 09:30:00,275.86,277.5,274.6,275.21,13853.0,264.8515,266.426,263.6417,264.2274,13853.0
2022-06-07 10:00:00,275.07,276.75,274.91,276.64,29930.0,264.093,265.7059,263.9394,265.6003,29930.0
2022-06-07 10:30:00,276.37,279.06,276.34,278.77,23494.0,265.3411,267.9238,265.3123,267.6453,23494.0
2022-06-07 11:00:00,279.23,279.64,277.5,277.8,10748.0,268.087,268.4806,266.426,266.714,10748.0
2022-06-07 11:30:00,277.93,278.28,277.23,277.4,6074.0,266.8389,267.1749,266.1668,266.33,6074.0
2022-06-07 12:00:00,277.35,277.59,276.33,276.91,13018.0,266.282,266.5124,265.3027,265.8596,13018.0
2022-06-07 12:30:00,276.79,279.8,276.66,279.49,36057.0,265.7443,268.6342,265.6195,268.3366,36057.0
2022-06-07 13:00:00,279.64,280.79,279.48,280.32,7875.0,268.4806,269.5847,268.327,269.1335,7875.0
2022-06-07 13:30:00,280.3,281.16,280.12,280.83,6270.0,269.1143,269.94,268.9415,269.6231,6270.0
2022-06-07 14:00:00,280.77,281.96,280.4,281.69,18599.0,269.5655,270.708,269.2103,270.4488,18599.0
2022-06-07 14:30:00,281.82,282.62,281.56,282.23,17804.0,270.5736,271.3417,270.324,270.9673,17804.0
2022-06-07 15:00:00,282.16,282.74,282.13,282.7,10894.0,270.9001,271.4569,270.8712,271.4185,10894.0
2022-06-07 15:30:00,282.74,284.09,282.74,283.9,48567.0,271.4569,272.753,271.4569,272.5706,48567.0
2022-06-08 09:30:00,281.13,282.86,279.47,282.73,8617.0,269.9112,271.5721,268.3174,271.4473,8617.0
2022-06-08 10:00:00,282.16,282.32,280.61,281.67,5846.0,270.9001,271.0537,269.4119,270.4296,5846.0
2022-06-08 10:30:00,281.82,281.85,281.18,281.23,8155.0,270.5736,270.6024,269.9592,270.0072,8155.0
2022-06-08 11:00:00,281.94,283.32,281.38,282.63,12362.0,270.6888,272.0138,270.1512,271.3513,12362.0
2022-06-08 11:30:00,282.82,282.92,282.0,282.54,4464.0,271.5337,271.6297,270.7464,271.2649,4464.0
2022-06-08 12:00:00,282.62,283.07,282.2,282.26,8019.0,271.3417,271.7737,270.9385,270.9961,8019.0
2022-06-08 12:30:00,282.07,282.11,280.3,281.56,5166.0,270.8136,270.852,269.1143,270.324,5166.0
2022-06-08 13:00:00,281.34,282.04,280.9,281.6,5164.0,270.1128,270.7848,269.6903,270.3624,5164.0
2022-06-08 13:30:00,281.59,281.96,280.6,281.11,8094.0,270.3528,270.708,269.4023,269.892,8094.0
2022-06-08 14:00:00,281.19,282.54,280.91,281.43,53369.0,269.9688,271.2649,269.6999,270.1992,53369.0
2022-06-08 14:30:00,281.28,282.74,281.04,282.62,48216.0,270.0552,271.4569,269.8247,271.3417,48216.0
2022-06-08 15:00:00,282.62,283.13,282.04,283.0,50632.0,271.3417,271.8313,270.7848,271.7065,50632.0
2022-06-08 15:30:00,283.1,284.0,282.55,283.02,181555.0,271.8025,272.6666,271.2745,271.7257,181555.0
2022-06-09 09:30:00,282.17,283.68,280.98,283.25,22342.0,270.9097,272.3594,269.7671,271.9466,22342.0
2022-06-09 10:00:00,283.16,283.79,281.98,283.51,24331.0,271.8601,272.465,270.7272,272.1962,24331.0
2022-06-09 10:30:00,283.81,283.89,282.39,283.02,23871.0,272.4842,272.561,271.1209,271.7257,23871.0
2022-06-09 11:00:00,283.0,283.29,282.15,282.61,18535.0,271.7065,271.985,270.8905,271.3321,18535.0
2022-06-09 11:30:00,282.76,282.9,281.54,281.81,26319.0,271.4761,271.6105,270.3048,270.564,26319.0
2022-06-09 12:00:00,281.66,282.57,281.66,282.57,13307.0,270.42,271.2937,270.42,271.2937,13307.0
2022-06-09 12:30:00,282.53,282.53,281.45,282.22,39888.0,271.2553,271.2553,270.2184,270.9577,39888.0
2022-06-09 13:00:00,282.36,282.61,281.79,281.79,20209.0,271.0921,271.3321,270.5448,270.5448,20209.0
2022-06-09 13:30:00,281.66,282.07,281.0,281.79,17138.0,270.42,270.8136,269.7863,270.5448,17138.0
2022-06-09 14:00:00,281.84,282.18,281.36,281.75,15182.0,270.5928,270.9193,270.132,270.5064,15182.0
2022-06-09 14:30:00,281.51,281.51,280.54,280.64,32826.0,270.276,270.276,269.3447,269.4407,32826.0
2022-06-09 15:00:00,280.47,281.08,280.14,280.36,19371.0,269.2775,269.8632,268.9607,269.1719,19371.0
2022-06-09 15:30:00,280.21,280.42,276.89,276.95,86029.0,269.0279,269.2295,265.8404,265.898,86029.0
2022-06-10 09:30:00,270.82,271.74,268.98,269.13,20564.0,260.0126,260.8959,258.246,258.39,20564.0
2022-06-10 10:00:00,269.06,269.07,265.39,265.39,29455.0,258.3228,258.3324,254.7993,254.7993,29455.0
2022-06-10 10:30:00,265.56,268.44,265.42,267.38,20845.0,254.9625,257.7276,254.8281,256.7099,20845.0
2022-06-10 11:00:00,266.68,267.14,265.3,265.66,31078.0,256.0378,256.4794,254.7129,255.0585,31078.0
2022-06-10 11:30:00,265.65,265.8,263.93,265.1,63187.0,255.0489,255.1929,253.3975,254.5209,63187.0
2022-06-10 12:00:00,265.1,266.23,264.84,265.3,10612.0,254.5209,255.6058,254.2712,254.7129,10612.0
2022-06-10 12:30:00,265.22,265.5,264.06,264.85,19923.0,254.6361,254.9049,253.5224,254.2808,19923.0
2022-06-10 13:00:00,264.75,265.84,264.0,265.76,13884.0,254.1848,255.2313,253.4647,255.1545,13884.0
2022-06-10 13:30:00,265.76,266.41,265.17,265.28,18113.0,255.1545,255.7786,254.5881,254.6937,18113.0
2022-06-10 14:00:00,264.99,266.59,264.41,265.86,11617.0,254.4152,255.9514,253.8584,255.2505,11617.0
2022-06-10 14:30:00,266.0,266.97,265.57,266.73,12454.0,255.3849,256.3162,254.9721,256.0858,12454.0
2022-06-10 15:00:00,266.57,267.31,265.79,266.98,24014.0,255.9322,256.6427,255.1833,256.3258,24014.0
2022-06-10 15:30:00,266.64,267.05,263.48,263.63,69905.0,255.9994,256.393,252.9655,253.1095,69905.0
2022-06-13 09:30:00,252.21,258.56,252.21,258.41,67710.0,242.1452,248.2418,242.1452,248.0978,67710.0
2022-06-13 10:00:00,258.4,258.52,254.72,254.86,21177.0,248.0882,248.2034,244.5551,244.6895,21177.0
2022-06-13 10:30:00,254.93,255.38,252.59,252.59,23540.0,244.7567,245.1887,242.5101,242.5101,23540.0
2022-06-13 11:00:00,252.52,253.86,251.29,253.54,32480.0,242.4429,243.7294,241.262,243.4222,32480.0
2022-06-13 11:30:00,253.38,254.8,252.96,253.81,22097.0,243.2686,244.6319,242.8653,243.6814,22097.0
2022-06-13 12:00:00,253.89,255.13,253.6,254.29,10506.0,243.7582,244.9487,243.4798,244.1422,10506.0
2022-06-13 12:30:00,254.53,256.54,254.31,254.33,17575.0,244.3727,246.3024,244.1614,244.1806,17575.0
2022-06-13 13:00:00,254.42,254.81,253.55,253.93,24959.0,244.2671,244.6415,243.4318,243.7966,24959.0
2022-06-13 13:30:00,253.88,256.76,253.56,256.06,15298.0,243.7486,246.5137,243.4414,245.8416,15298.0
2022-06-13 14:00:00,256.09,256.09,254.62,255.48,22555.0,245.8704,245.8704,244.4591,245.2848,22555.0
2022-06-13 14:30:00,255.43,256.39,254.4,254.66,21854.0,245.2367,246.1584,244.2478,244.4975,21854.0
2022-06-13 15:00:00,254.48,255.08,253.36,253.36,24565.0,244.3247,244.9007,243.2494,243.2494,24565.0
2022-06-13 15:30:00,253.04,253.66,251.25,253.26,133837.0,242.9421,243.5374,241.2236,243.1533,133837.0
2022-06-14 09:30:00,253.85,256.83,253.38,256.83,22096.0,243.7198,246.5809,243.2686,246.5809,22096.0
2022-06-14 10:00:00,256.97,257.45,253.47,253.85,19316.0,246.7153,247.1761,243.355,243.7198,19316.0
2022-06-14 10:30:00,253.36,255.02,253.18,254.61,15590.0,243.2494,244.8431,243.0765,244.4495,15590.0
2022-06-14 11:00:00,254.31,254.75,251.69,252.75,9808.0,244.1614,244.5839,241.646,242.6637,9808.0
2022-06-14 11:30:00,252.49,253.71,252.16,253.39,21156.0,242.4141,243.5854,242.0972,243.2782,21156.0
2022-06-14 12:00:00,253.43,253.43,251.22,251.47,24912.0,243.3166,243.3166,241.1948,241.4348,24912.0
2022-06-14 12:30:00,251.61,252.06,251.39,251.86,10447.0,241.5692,242.0012,241.358,241.8092,10447.0
2022-06-14 13:00:00,251.98,254.12,251.66,253.65,49126.0,241.9244,243.979,241.6172,243.5278,49126.0
2022-06-14 13:30:00,253.56,253.62,251.35,251.52,34923.0,243.4414,243.499,241.3196,241.4828,34923.0
2022-06-14 14:00:00,251.65,252.71,251.65,252.32,17473.0,241.6076,242.6253,241.6076,242.2509,17473.0
2022-06-14 14:30:00,252.15,252.49,250.92,250.95,27947.0,242.0876,242.4141,240.9067,240.9355,27947.0
2022-06-14 15:00:00,250.84,251.09,249.52,250.84,29022.0,240.8299,241.0699,239.5626,240.8299,29022.0
2022-06-14 15:30:00,250.84,252.79,250.83,252.63,97204.0,240.8299,242.7021,240.8203,242.5485,97204.0
2022-06-15 09:30:00,254.93,257.05,254.19,256.55,62175.0,244.7567,246.7921,244.0462,246.3121,62175.0
2022-06-15 10:00:00,256.36,257.3,255.92,256.11,13110.0,246.1296,247.0321,245.7072,245.8896,13110.0
2022-06-15 10:30:00,256.47,256.61,255.04,255.47,21159.0,246.2352,246.3697,244.8623,245.2751,21159.0
2022-06-15 11:00:00,255.51,255.51,253.27,253.69,11619.0,245.3136,245.3136,243.1629,243.5662,11619.0
2022-06-15 11:30:00,253.88,253.92,252.34,253.46,17174.0,243.7486,243.787,242.2701,243.3454,17174.0
2022-06-15 12:00:00,253.45,254.58,253.34,254.58,6202.0,243.3358,244.4207,243.2301,244.4207,6202.0
2022-06-15 12:30:00,254.61,254.92,252.11,252.47,32079.0,244.4495,244.7471,242.0492,242.3949,32079.0
2022-06-15 13:00:00,252.51,253.36,252.34,252.45,10266.0,242.4333,243.2494,242.2701,242.3757,10266.0
2022-06-15 13:30:00,252.67,255.52,252.67,255.08,14836.0,242.5869,245.3232,242.5869,244.9007,14836.0
2022-06-15 14:00:00,254.64,255.04,252.46,253.05,14606.0,244.4783,244.8623,242.3853,242.9517,14606.0
2022-06-15 14:30:00,252.93,257.08,251.13,253.99,55459.0,242.8365,246.8209,241.1083,243.8542,55459.0
2022-06-15 15:00:00,254.2,256.87,253.93,256.87,28121.0,244.0558,246.6193,243.7966,246.6193,28121.0
2022-06-15 15:30:00,256.88,258.08,253.93,254.82,96953.0,246.6289,247.781,243.7966,244.6511,96953.0
2022-06-16 09:30:00,248.5,248.5,244.35,245.06,66727.0,238.5833,238.5833,234.5989,235.2806,66727.0
2022-06-16 10:00:00,245.27,245.27,243.55,244.96,50175.0,235.4822,235.4822,233.8308,235.1846,50175.0
2022-06-16 10:30:00,244.8,244.82,240.07,240.13,69247.0,235.0309,235.0502,230.4897,230.5473,69247.0
2022-06-16 11:00:00,240.01,242.82,240.0,242.58,29130.0,230.4321,233.13,230.4225,232.8995,29130.0
2022-06-16 11:30:00,242.44,242.56,241.3,242.25,19225.0,232.7651,232.8803,231.6706,232.5827,19225.0
2022-06-16 12:00:00,242.47,242.59,239.69,241.56,56291.0,232.7939,232.9091,230.1249,231.9202,56291.0
2022-06-16 12:30:00,241.35,242.03,239.92,241.47,20131.0,231.7186,232.3715,230.3457,231.8338,20131.0
2022-06-16 13:00:00,241.59,243.04,240.99,242.41,16616.0,231.949,233.3412,231.373,232.7363,16616.0
2022-06-16 13:30:00,242.2,242.54,240.74,241.21,14926.0,232.5347,232.8611,231.133,231.5842,14926.0
2022-06-16 14:00:00,241.19,241.47,240.03,240.22,16794.0,231.565,231.8338,230.4513,230.6337,16794.0
2022-06-16 14:30:00,240.23,240.9,238.26,239.1,27344.0,230.6433,231.2866,228.7519,229.5584,27344.0
2022-06-16 15:00:00,238.94,241.5,238.77,240.84,46470.0,229.4048,231.8626,229.2416,231.229,46470.0
2022-06-16 15:30:00,240.69,241.09,239.12,240.87,100397.0,231.085,231.469,229.5776,231.2578,100397.0
2022-06-17 09:30:00,232.87,238.75,230.44,237.3,407423.0,223.577,229.2224,221.244,227.8302,407423.0
2022-06-17 10:00:00,237.58,237.58,233.89,234.75,42097.0,228.0991,228.0991,224.5563,225.382,42097.0
2022-06-17 10:30:00,234.87,235.35,233.13,234.82,49923.0,225.4972,225.9581,223.8267,225.4492,49923.0
2022-06-17 11:00:00,234.82,237.89,234.52,237.41,31650.0,225.4492,228.3967,225.1612,227.9359,31650.0
2022-06-17 11:30:00,237.18,237.84,235.07,235.59,48840.0,227.715,228.3487,225.6892,226.1885,48840.0
2022-06-17 12:00:00,235.44,236.92,234.6,236.56,16742.0,226.0445,227.4654,225.238,227.1198,16742.0
2022-06-17 12:30:00,236.34,236.99,235.52,236.43,19349.0,226.9086,227.5326,226.1213,226.995,19349.0
2022-06-17 13:00:00,236.23,239.17,236.12,237.5,23067.0,226.8029,229.6256,226.6973,228.0223,23067.0
2022-06-17 13:30:00,237.7,239.11,237.27,238.83,29841.0,228.2143,229.568,227.8014,229.2992,29841.0
2022-06-17 14:00:00,238.85,239.35,238.21,238.21,21338.0,229.3184,229.7984,228.7039,228.7039,21338.0
2022-06-17 14:30:00,238.21,239.36,237.48,237.92,40597.0,228.7039,229.808,228.0031,228.4255,40597.0
2022-06-17 15:00:00,238.14,238.73,236.5,238.36,38551.0,228.6367,229.2032,227.0622,228.8479,38551.0
2022-06-17 15:30:00,238.24,238.35,235.91,236.37,104772.0,228.7327,228.8383,226.4957,226.9374,104772.0
2022-06-21 09:30:00,240.18,240.76,236.45,238.85,46335.0,230.5953,231.1522,227.0142,229.3184,46335.0
2022-06-21 10:00:00,239.12,242.41,239.12,241.22,24839.0,229.5776,232.7363,229.5776,231.5938,24839.0
2022-06-21 10:30:00,241.22,241.79,240.39,241.51,22565.0,231.5938,232.1411,230.7969,231.8722,22565.0
2022-06-21 11:00:00,241.49,241.49,239.53,240.15,21532.0,231.853,231.853,229.9713,230.5665,21532.0
2022-06-21 11:30:00,240.09,240.49,239.52,239.73,18879.0,230.5089,230.8929,229.9617,230.1633,18879.0
2022-06-21 12:00:00,239.82,240.1,239.58,239.77,13006.0,230.2497,230.5185,230.0193,230.2017,13006.0
2022-06-21 12:30:00,239.81,240.9,239.5,240.9,16918.0,230.2401,231.2866,229.9425,231.2866,16918.0
2022-06-21 13:00:00,240.72,241.01,239.81,239.81,12940.0,231.1138,231.3922,230.2401,230.2401,12940.0
2022-06-21 13:30:00,239.79,240.24,238.65,238.65,36414.0,230.2209,230.6529,229.1264,229.1264,36414.0
2022-06-21 14:00:00,238.88,239.98,238.82,239.58,17400.0,229.3472,230.4033,229.2896,230.0193,17400.0
2022-06-21 14:30:00,239.85,240.68,239.05,240.6,80333.0,230.2785,231.0754,229.5104,230.9986,80333.0
2022-06-21 15:00:00,240.59,241.76,240.59,241.5,22599.0,230.989,232.1123,230.989,231.8626,22599.0
2022-06-21 15:30:00,241.59,242.12,241.13,242.02,161929.0,231.949,232.4579,231.5074,232.3619,161929.0
2022-06-22 09:30:00,237.19,241.85,237.19,240.91,32041.0,227.7246,232.1987,227.7246,231.2962,32041.0
2022-06-22 10:00:00,240.47,242.43,238.97,242.43,24853.0,230.8737,232.7555,229.4336,232.7555,24853.0
2022-06-22 10:30:00,242.59,243.77,242.26,243.59,23571.0,232.9091,234.0421,232.5923,233.8692,23571.0
2022-06-22 11:00:00,243.61,244.08,242.42,244.08,36381.0,233.8884,234.3397,232.7459,234.3397,36381.0
2022-06-22 11:30:00,244.21,244.62,242.0,242.19,38859.0,234.4645,234.8581,232.3427,232.5251,38859.0
2022-06-22 12:00:00,242.1,243.91,241.81,243.27,32532.0,232.4387,234.1765,232.1603,233.562,32532.0
2022-06-22 12:30:00,243.33,244.09,243.06,243.82,36102.0,233.6196,234.3493,233.3604,234.0901,36102.0
2022-06-22 13:00:00,243.89,245.36,243.58,244.62,24561.0,234.1573,235.5686,233.8596,234.8581,24561.0
2022-06-22 13:30:00,244.61,244.98,243.93,244.52,25477.0,234.8485,235.2038,234.1957,234.7621,25477.0
2022-06-22 14:00:00,244.56,245.86,244.31,244.87,19439.0,234.8005,236.0486,234.5605,235.0982,19439.0
2022-06-22 14:30:00,244.81,245.16,244.37,244.88,19720.0,235.0406,235.3766,234.6181,235.1078,19720.0
2022-06-22 15:00:00,245.04,245.55,244.56,244.97,32747.0,235.2614,235.751,234.8005,235.1942,32747.0
2022-06-22 15:30:00,244.89,244.98,243.66,243.82,126649.0,235.1174,235.2038,233.9364,234.0901,126649.0
2022-06-23 09:30:00,242.51,244.4,241.72,243.05,26038.0,232.8323,234.6469,232.0739,233.3508,26038.0
2022-06-23 10:00:00,242.94,243.49,240.02,240.07,25170.0,233.2452,233.7732,230.4417,230.4897,25170.0
2022-06-23 10:30:00,239.94,241.01,239.6,240.39,61109.0,230.3649,231.3922,230.0385,230.7969,61109.0
2022-06-23 11:00:00,240.5,240.56,239.05,239.05,17236.0,230.9025,230.9602,229.5104,229.5104,17236.0
2022-06-23 11:30:00,239.19,239.24,237.56,237.74,20886.0,229.6448,229.6928,228.0799,228.2527,20886.0
2022-06-23 12:00:00,237.76,237.76,236.24,236.56,20331.0,228.2719,228.2719,226.8125,227.1198,20331.0
2022-06-23 12:30:00,236.74,236.74,235.5,235.98,14611.0,227.2926,227.2926,226.1021,226.5629,14611.0
2022-06-23 13:00:00,235.91,237.21,235.75,236.66,15067.0,226.4957,227.7438,226.3421,227.2158,15067.0
2022-06-23 13:30:00,236.78,237.46,236.3,236.87,22220.0,227.331,227.9839,226.8702,227.4174,22220.0
2022-06-23 14:00:00,236.76,237.22,236.42,237.06,16451.0,227.3118,227.7534,226.9854,227.5998,16451.0
2022-06-23 14:30:00,237.2,238.45,237.19,238.35,24583.0,227.7342,228.9344,227.7246,228.8383,24583.0
2022-06-23 15:00:00,238.52,239.14,238.29,238.8,22019.0,229.0016,229.5968,228.7807,229.2704,22019.0
2022-06-23 15:30:00,238.81,240.06,238.81,239.98,84299.0,229.28,230.4801,229.28,230.4033,84299.0
2022-06-24 09:30:00,243.51,246.49,242.1,246.23,30069.0,233.7924,236.6535,232.4387,236.4039,30069.0
2022-06-24 10:00:00,246.32,248.95,246.32,248.79,9992.0,236.4903,239.0153,236.4903,238.8617,9992.0
2022-06-24 10:30:00,248.83,249.62,248.39,249.48,7681.0,238.9001,239.6586,238.4777,239.5242,7681.0
2022-06-24 11:00:00,249.35,250.11,248.78,250.11,13846.0,239.3994,240.129,238.8521,240.129,13846.0
2022-06-24 11:30:00,250.05,250.62,249.78,250.17,12090.0,240.0714,240.6187,239.8122,240.1867,12090.0
2022-06-24 12:00:00,250.0,250.37,249.72,249.85,6001.0,240.0234,240.3787,239.7546,239.8794,6001.0
2022-06-24 12:30:00,249.95,250.49,249.89,250.17,7843.0,239.9754,240.4939,239.9178,240.1867,7843.0
2022-06-24 13:00:00,250.22,251.09,250.22,251.0,8822.0,240.2347,241.0699,240.2347,240.9835,8822.0
2022-06-24 13:30:00,250.93,251.46,250.74,250.75,12614.0,240.9163,241.4252,240.7339,240.7435,12614.0
2022-06-24 14:00:00,250.89,251.04,250.01,250.28,11027.0,240.8779,241.0219,240.033,240.2923,11027.0
2022-06-24 14:30:00,250.37,250.88,250.37,250.78,10684.0,240.3787,240.8683,240.3787,240.7723,10684.0
2022-06-24 15:00:00,250.9,252.21,250.82,252.14,48075.0,240.8875,242.1452,240.8107,242.078,48075.0
2022-06-24 15:30:00,252.13,253.5,251.84,253.11,196412.0,242.0684,243.3838,241.79,243.0093,196412.0
2022-06-27 09:30:00,254.55,255.6,249.81,250.39,22415.0,244.3919,245.4,239.841,240.3979,22415.0
2022-06-27 10:00:00,250.49,252.66,250.39,250.96,17368.0,240.4939,242.5773,240.3979,240.9451,17368.0
2022-06-27 10:30:00,251.1,252.67,250.68,252.27,11599.0,241.0795,242.5869,240.6763,242.2028,11599.0
2022-06-27 11:00:00,251.77,253.34,251.5,253.03,15096.0,241.7228,243.2301,241.4636,242.9325,15096.0
2022-06-27 11:30:00,253.22,253.64,252.53,253.64,15136.0,243.1149,243.5182,242.4525,243.5182,15136.0
2022-06-27 12:00:00,253.64,253.65,252.45,252.55,22613.0,243.5182,243.5278,242.3757,242.4717,22613.0
2022-06-27 12:30:00,252.56,252.78,251.77,252.67,10157.0,242.4813,242.6925,241.7228,242.5869,10157.0
2022-06-27 13:00:00,252.76,252.89,251.67,252.76,15111.0,242.6733,242.7981,241.6268,242.6733,15111.0
2022-06-27 13:30:00,252.58,252.76,252.02,252.1,10927.0,242.5005,242.6733,241.9628,242.0396,10927.0
2022-06-27 14:00:00,251.93,252.56,251.65,251.79,17864.0,241.8764,242.4813,241.6076,241.742,17864.0
2022-06-27 14:30:00,251.93,252.41,251.36,251.41,15388.0,241.8764,242.3373,241.3292,241.3772,15388.0
2022-06-27 15:00:00,251.46,251.9,250.7,251.61,25295.0,241.4252,241.8476,240.6955,241.5692,25295.0
2022-06-27 15:30:00,251.59,252.0,250.58,251.86,114333.0,241.55,241.9436,240.5803,241.8092,114333.0
2022-06-28 09:30:00,253.45,256.92,253.42,255.98,24202.0,243.3358,246.6673,243.307,245.7648,24202.0
2022-06-28 10:00:00,256.71,256.71,253.33,254.27,37750.0,246.4657,246.4657,243.2205,244.123,37750.0
2022-06-28 10:30:00,254.15,255.13,253.0,255.13,52447.0,244.0078,244.9487,242.9037,244.9487,52447.0
2022-06-28 11:00:00,255.0,255.46,252.35,252.62,33597.0,244.8239,245.2655,242.2797,242.5389,33597.0
2022-06-28 11:30:00,252.65,253.25,251.36,252.33,19681.0,242.5677,243.1437,241.3292,242.2605,19681.0
2022-06-28 12:00:00,252.39,254.77,251.9,254.56,35994.0,242.3181,244.6031,241.8476,244.4015,35994.0
2022-06-28 12:30:00,254.47,254.55,252.81,253.14,19736.0,244.3151,244.3919,242.7213,243.0381,19736.0
2022-06-28 13:00:00,253.12,253.4,251.87,252.71,21076.0,243.0189,243.2878,241.8188,242.6253,21076.0
2022-06-28 13:30:00,252.65,252.81,252.09,252.69,10908.0,242.5677,242.7213,242.03,242.6061,10908.0
2022-06-28 14:00:00,252.34,253.06,251.4,251.74,48207.0,242.2701,242.9613,241.3676,241.694,48207.0
2022-06-28 14:30:00,251.69,251.73,250.88,251.27,19246.0,241.646,241.6844,240.8683,241.2428,19246.0
2022-06-28 15:00:00,251.25,251.57,250.4,251.0,28166.0,241.2236,241.5308,240.4075,240.9835,28166.0
2022-06-28 15:30:00,251.01,251.18,249.64,250.16,95416.0,240.9931,241.1563,239.6778,240.1771,95416.0
2022-06-29 09:30:00,251.43,251.43,245.87,247.78,46856.0,241.3964,241.3964,236.0582,237.892,46856.0
2022-06-29 10:00:00,247.53,248.85,246.01,247.92,37813.0,237.652,238.9193,236.1927,238.0264,37813.0
2022-06-29 10:30:00,248.26,248.9,246.82,246.94,31360.0,238.3529,238.9673,236.9703,237.0855,31360.0
2022-06-29 11:00:00,247.06,247.32,245.9,246.18,39889.0,237.2008,237.4504,236.0871,236.3559,39889.0
2022-06-29 11:30:00,246.2,247.33,246.2,246.98,15687.0,236.3751,237.46,236.3751,237.124,15687.0
2022-06-29 12:00:00,247.1,247.1,246.1,246.1,6768.0,237.2392,237.2392,236.2791,236.2791,6768.0
2022-06-29 12:30:00,246.33,246.98,245.92,246.67,27371.0,236.4999,237.124,236.1063,236.8263,27371.0
2022-06-29 13:00:00,246.71,247.51,245.66,246.63,12641.0,236.8647,237.6328,235.8566,236.7879,12641.0
2022-06-29 13:30:00,246.28,247.7,245.83,247.7,11791.0,236.4519,237.8152,236.0198,237.8152,11791.0
2022-06-29 14:00:00,247.59,248.22,247.22,247.93,29682.0,237.7096,238.3145,237.3544,238.036,29682.0
2022-06-29 14:30:00,247.93,247.93,246.87,247.46,18800.0,238.036,238.036,237.0183,237.5848,18800.0
2022-06-29 15:00:00,247.4,248.35,247.03,248.35,17317.0,237.5272,238.4393,237.172,238.4393,17317.0
2022-06-29 15:30:00,248.44,248.44,246.66,247.32,114639.0,238.5257,238.5257,236.8167,237.4504,114639.0
2022-06-30 09:30:00,243.25,245.06,241.04,241.12,36135.0,233.5428,235.2806,231.421,231.4978,36135.0
2022-06-30 10:00:00,241.01,243.04,240.78,242.28,50052.0,231.3922,233.3412,231.1714,232.6115,50052.0
2022-06-30 10:30:00,242.24,245.83,242.18,245.71,39174.0,232.5731,236.0198,232.5155,235.9046,39174.0
2022-06-30 11:00:00,245.17,246.49,244.78,245.98,19285.0,235.3862,236.6535,235.0117,236.1639,19285.0
2022-06-30 11:30:00,245.83,246.16,245.06,245.74,8953.0,236.0198,236.3367,235.2806,235.9334,8953.0
2022-06-30 12:00:00,245.85,247.61,245.18,247.36,13210.0,236.039,237.7288,235.3958,237.4888,13210.0
2022-06-30 12:30:00,247.51,248.02,246.78,247.4,10273.0,237.6328,238.1225,236.9319,237.5272,10273.0
2022-06-30 13:00:00,247.56,247.69,245.99,246.91,12702.0,237.6808,237.8056,236.1735,237.0567,12702.0
2022-06-30 13:30:00,247.27,248.46,246.67,247.71,10241.0,237.4024,238.5449,236.8263,237.8248,10241.0
2022-06-30 14:00:00,247.88,247.99,246.54,247.37,18019.0,237.988,238.0936,236.7015,237.4984,18019.0
2022-06-30 14:30:00,247.53,247.54,245.56,245.84,26118.0,237.652,237.6616,235.7606,236.0294,26118.0
2022-06-30 15:00:00,245.75,245.98,244.19,245.41,22658.0,235.943,236.1639,234.4453,235.6166,22658.0
2022-06-30 15:30:00,245.46,246.18,244.21,246.18,203051.0,235.6646,236.3559,234.4645,236.3559,203051.0
2022-07-01 09:30:00,245.81,250.7,245.67,247.9,18470.0,236.0006,240.6955,235.8662,238.0072,18470.0
2022-07-01 10:00:00,247.95,248.9,241.27,242.2,75656.0,238.0552,238.9673,231.6418,232.5347,75656.0
2022-07-01 10:30:00,242.24,242.98,240.8,242.06,40688.0,232.5731,233.2836,231.1906,232.4003,40688.0
2022-07-01 11:00:00,242.02,244.29,241.85,243.61,31962.0,232.3619,234.5413,232.1987,233.8884,31962.0
2022-07-01 11:30:00,243.82,245.29,243.45,243.69,58177.0,234.0901,235.5014,233.7348,233.9652,58177.0
2022-07-01 12:00:00,243.8,245.44,243.58,244.84,36060.0,234.0709,235.6454,233.8596,235.0694,36060.0
2022-07-01 12:30:00,244.76,245.56,244.34,244.5,14715.0,234.9925,235.7606,234.5893,234.7429,14715.0
2022-07-01 13:00:00,244.66,246.55,244.54,246.49,31523.0,234.8965,236.7111,234.7813,236.6535,31523.0
2022-07-01 13:30:00,246.58,247.65,245.96,247.55,29184.0,236.7399,237.7672,236.1447,237.6712,29184.0
2022-07-01 14:00:00,247.6,248.76,246.9,247.9,28043.0,237.7192,238.8329,237.0471,238.0072,28043.0
2022-07-01 14:30:00,247.95,249.21,247.9,248.57,21855.0,238.0552,239.265,238.0072,238.6505,21855.0
2022-07-01 15:00:00,248.65,249.12,247.78,248.97,14890.0,238.7273,239.1786,237.892,239.0345,14890.0
2022-07-01 15:30:00,249.04,250.0,248.43,249.02,96647.0,239.1017,240.0234,238.5161,239.0825,96647.0
2022-07-05 09:30:00,244.55,245.42,240.87,241.41,29340.0,234.7909,235.6262,231.2578,231.7762,29340.0
2022-07-05 10:00:00,241.37,242.11,239.01,239.33,23483.0,231.7378,232.4483,229.472,229.7792,23483.0
2022-07-05 10:30:00,239.2,240.97,238.92,240.45,21967.0,229.6544,231.3538,229.3856,230.8545,21967.0
2022-07-05 11:00:00,240.4,241.12,239.28,240.78,10497.0,230.8065,231.4978,229.7312,231.1714,10497.0
2022-07-05 11:30:00,240.38,241.65,240.38,241.57,11821.0,230.7873,232.0067,230.7873,231.9298,11821.0
2022-07-05 12:00:00,241.51,242.67,240.95,242.3,17592.0,231.8722,232.9859,231.3346,232.6307,17592.0
2022-07-05 12:30:00,242.18,242.79,241.51,241.57,8855.0,232.5155,233.1012,231.8722,231.9298,8855.0
2022-07-05 13:00:00,241.65,243.16,241.27,242.63,13554.0,232.0067,233.4564,231.6418,232.9475,13554.0
2022-07-05 13:30:00,242.63,243.43,242.18,242.4,15211.0,232.9475,233.7156,232.5155,232.7267,15211.0
2022-07-05 14:00:00,242.49,244.26,242.27,244.26,14945.0,232.8131,234.5125,232.6019,234.5125,14945.0
2022-07-05 14:30:00,244.14,245.32,244.01,244.94,19140.0,234.3973,235.5302,234.2725,235.1654,19140.0
2022-07-05 15:00:00,244.88,246.36,244.36,246.22,21794.0,235.1078,236.5287,234.6085,236.3943,21794.0
2022-07-05 15:30:00,246.14,246.58,245.68,246.35,62883.0,236.3175,236.7399,235.8758,236.5191,62883.0
2022-07-06 09:30:00,245.54,247.53,241.9,241.9,25771.0,235.7414,237.652,232.2467,232.2467,25771.0
2022-07-06 10:00:00,242.5,243.05,241.21,242.66,27550.0,232.8227,233.3508,231.5842,232.9763,27550.0
2022-07-06 10:30:00,242.75,242.81,241.29,242.3,37334.0,233.0628,233.1204,231.661,232.6307,37334.0
2022-07-06 11:00:00,242.24,242.24,240.5,240.51,27935.0,232.5731,232.5731,230.9025,230.9121,27935.0
2022-07-06 11:30:00,240.44,241.66,239.93,241.37,13897.0,230.8449,232.0163,230.3553,231.7378,13897.0
2022-07-06 12:00:00,241.43,241.43,240.28,240.68,42131.0,231.7954,231.7954,230.6913,231.0754,42131.0
2022-07-06 12:30:00,240.74,241.96,240.47,241.81,32486.0,231.133,232.3043,230.8737,232.1603,32486.0
2022-07-06 13:00:00,241.81,242.68,241.65,241.77,15743.0,232.1603,232.9956,232.0067,232.1219,15743.0
2022-07-06 13:30:00,241.79,242.72,241.02,242.56,27948.0,232.1411,233.034,231.4018,232.8803,27948.0
2022-07-06 14:00:00,242.31,244.05,241.62,244.03,24552.0,232.6403,234.3109,231.9779,234.2917,24552.0
2022-07-06 14:30:00,244.19,245.88,244.19,245.23,24513.0,234.4453,236.0679,234.4453,235.4438,24513.0
2022-07-06 15:00:00,245.09,245.76,244.12,245.65,15504.0,235.3094,235.9526,234.3781,235.847,15504.0
2022-07-06 15:30:00,245.56,246.43,243.42,244.11,61415.0,235.7606,236.5959,233.706,234.3685,61415.0
2022-07-07 09:30:00,247.04,250.86,245.35,248.76,46456.0,237.1816,240.8491,235.559,238.8329,46456.0
2022-07-07 10:00:00,248.39,248.41,245.18,245.75,23090.0,238.4777,238.4969,235.3958,235.943,23090.0
2022-07-07 10:30:00,245.85,247.45,245.76,247.05,20008.0,236.039,237.5752,235.9526,237.1912,20008.0
2022-07-07 11:00:00,247.11,248.07,247.05,247.24,16511.0,237.2488,238.1705,237.1912,237.3736,16511.0
2022-07-07 11:30:00,247.34,248.53,247.34,248.24,11630.0,237.4696,238.6121,237.4696,238.3337,11630.0
2022-07-07 12:00:00,248.38,248.93,248.31,248.32,10101.0,238.4681,238.9961,238.4009,238.4105,10101.0
2022-07-07 12:30:00,248.35,249.29,248.28,249.13,11289.0,238.4393,239.3418,238.3721,239.1882,11289.0
2022-07-07 13:00:00,249.22,249.79,248.05,248.39,26121.0,239.2746,239.8218,238.1513,238.4777,26121.0
2022-07-07 13:30:00,248.35,249.34,248.27,249.06,15095.0,238.4393,239.3898,238.3625,239.1209,15095.0
2022-07-07 14:00:00,249.4,250.57,249.24,250.51,11162.0,239.4474,240.5707,239.2938,240.5131,11162.0
2022-07-07 14:30:00,250.4,250.7,249.78,250.49,14912.0,240.4075,240.6955,239.8122,240.4939,14912.0
2022-07-07 15:00:00,250.55,251.04,250.42,250.66,19483.0,240.5515,241.0219,240.4267,240.6571,19483.0
2022-07-07 15:30:00,250.62,251.18,250.22,251.0,71795.0,240.6187,241.1563,240.2347,240.9835,71795.0
2022-07-08 09:30:00,250.13,250.74,246.34,246.6,12687.0,240.1482,240.7339,236.5095,236.7591,12687.0
2022-07-08 10:00:00,246.81,248.52,246.17,248.52,11977.0,236.9607,238.6025,236.3463,238.6025,11977.0
2022-07-08 10:30:00,248.66,249.86,248.56,249.47,9140.0,238.7369,239.889,238.6409,239.5146,9140.0
2022-07-08 11:00:00,249.49,250.52,249.28,250.49,10584.0,239.5338,240.5227,239.3322,240.4939,10584.0
2022-07-08 11:30:00,250.46,250.95,249.69,249.77,13937.0,240.4651,240.9355,239.7258,239.8026,13937.0
2022-07-08 12:00:00,249.98,249.98,248.36,248.37,8001.0,240.0042,240.0042,238.4489,238.4585,8001.0
2022-07-08 12:30:00,248.51,248.56,247.42,247.9,4115.0,238.5929,238.6409,237.5464,238.0072,4115.0
2022-07-08 13:00:00,247.95,248.35,247.55,248.27,6421.0,238.0552,238.4393,237.6712,238.3625,6421.0
2022-07-08 13:30:00,248.35,248.94,247.75,247.99,9656.0,238.4393,239.0057,237.8632,238.0936,9656.0
2022-07-08 14:00:00,248.38,249.24,248.37,249.24,3391.0,238.4681,239.2938,238.4585,239.2938,3391.0
2022-07-08 14:30:00,249.07,249.53,248.98,249.12,5278.0,239.1305,239.5722,239.0441,239.1786,5278.0
2022-07-08 15:00:00,249.23,249.33,248.74,249.01,6156.0,239.2842,239.3802,238.8137,239.0729,6156.0
2022-07-08 15:30:00,248.97,248.97,247.81,247.92,31086.0,239.0345,239.0345,237.9208,238.0264,31086.0
2022-07-11 09:30:00,247.02,250.45,246.34,249.84,59499.0,237.1624,240.4555,236.5095,239.8698,59499.0
2022-07-11 10:00:00,249.7,249.84,246.77,247.19,23714.0,239.7354,239.8698,236.9223,237.3256,23714.0
2022-07-11 10:30:00,247.29,247.77,246.42,246.58,24237.0,237.4216,237.8824,236.5863,236.7399,24237.0
2022-07-11 11:00:00,246.52,248.48,246.52,248.35,14006.0,236.6823,238.5641,236.6823,238.4393,14006.0
2022-07-11 11:30:00,248.23,248.93,247.82,248.54,13092.0,238.3241,238.9961,237.9304,238.6217,13092.0
2022-07-11 12:00:00,248.69,248.75,248.0,248.61,13447.0,238.7657,238.8233,238.1032,238.6889,13447.0
2022-07-11 12:30:00,248.56,248.85,248.15,248.62,16080.0,238.6409,238.9193,238.2473,238.6985,16080.0
2022-07-11 13:00:00,248.53,249.61,248.53,249.54,10992.0,238.6121,239.649,238.6121,239.5818,10992.0
2022-07-11 13:30:00,249.56,249.92,249.1,249.46,20610.0,239.601,239.9466,239.1594,239.505,20610.0
2022-07-11 14:00:00,249.49,249.56,248.94,249.13,13219.0,239.5338,239.601,239.0057,239.1882,13219.0
2022-07-11 14:30:00,249.05,249.16,248.59,248.59,21127.0,239.1113,239.217,238.6697,238.6697,21127.0
2022-07-11 15:00:00,248.6,248.64,247.09,247.89,37275.0,238.6793,238.7177,237.2296,237.9976,37275.0
2022-07-11 15:30:00,247.89,248.16,247.06,248.03,81485.0,237.9976,238.2569,237.2008,238.1321,81485.0
2022-07-12 09:30:00,246.68,251.57,246.68,251.07,21918.0,236.8359,241.5308,236.8359,241.0507,21918.0
2022-07-12 10:00:00,250.93,251.32,249.58,250.09,19094.0,240.9163,241.2908,239.6202,240.1098,19094.0
2022-07-12 10:30:00,250.31,252.25,250.31,252.11,11840.0,240.3211,242.1836,240.3211,242.0492,11840.0
2022-07-12 11:00:00,252.24,253.36,251.69,253.28,16214.0,242.174,243.2494,241.646,243.1725,16214.0
2022-07-12 11:30:00,253.28,253.29,252.46,252.49,7545.0,243.1725,243.1821,242.3853,242.4141,7545.0
2022-07-12 12:00:00,252.61,253.67,252.4,253.55,10818.0,242.5293,243.547,242.3277,243.4318,10818.0
2022-07-12 12:30:00,253.49,254.01,252.74,252.92,5767.0,243.3742,243.8734,242.6541,242.8269,5767.0
2022-07-12 13:00:00,253.18,253.18,252.16,252.29,8664.0,243.0765,243.0765,242.0972,242.2221,8664.0
2022-07-12 13:30:00,252.2,252.54,252.03,252.24,8260.0,242.1356,242.4621,241.9724,242.174,8260.0
2022-07-12 14:00:00,252.07,252.07,251.35,251.65,10906.0,242.0108,242.0108,241.3196,241.6076,10906.0
2022-07-12 14:30:00,251.82,251.9,250.54,250.71,17293.0,241.7708,241.8476,240.5419,240.7051,17293.0
2022-07-12 15:00:00,250.5,250.5,248.97,249.17,13976.0,240.5035,240.5035,239.0345,239.2266,13976.0
2022-07-12 15:30:00,249.28,250.12,248.41,249.09,93159.0,239.3322,240.1386,238.4969,239.1498,93159.0
2022-07-13 09:30:00,244.21,247.19,243.77,246.22,48837.0,234.4645,237.3256,234.0421,236.3943,48837.0
2022-07-13 10:00:00,246.22,246.63,242.52,243.71,48059.0,236.3943,236.7879,232.8419,233.9844,48059.0
2022-07-13 10:30:00,243.84,246.75,243.84,246.01,109629.0,234.1093,236.9031,234.1093,236.1927,109629.0
2022-07-13 11:00:00,246.0,246.94,245.09,245.3,81283.0,236.1831,237.0855,235.3094,235.511,81283.0
2022-07-13 11:30:00,245.45,245.7,244.6,245.21,33079.0,235.655,235.895,234.8389,235.4246,33079.0
2022-07-13 12:00:00,245.26,245.64,244.51,244.87,25952.0,235.4726,235.8374,234.7525,235.0982,25952.0
2022-07-13 12:30:00,244.77,245.2,244.63,244.96,6151.0,235.0021,235.415,234.8677,235.1846,6151.0
2022-07-13 13:00:00,245.1,246.12,244.97,245.13,11758.0,235.319,236.2983,235.1942,235.3478,11758.0
2022-07-13 13:30:00,245.08,245.66,244.85,245.12,41484.0,235.2998,235.8566,235.079,235.3382,41484.0
2022-07-13 14:00:00,245.06,245.06,243.19,244.96,49488.0,235.2806,235.2806,233.4852,235.1846,49488.0
2022-07-13 14:30:00,245.02,245.76,244.5,245.76,32826.0,235.2422,235.9526,234.7429,235.9526,32826.0
2022-07-13 15:00:00,245.55,245.72,244.93,245.63,13521.0,235.751,235.9142,235.1558,235.8278,13521.0
2022-07-13 15:30:00,245.6,245.79,244.64,245.19,66193.0,235.799,235.9814,234.8773,235.4054,66193.0
2022-07-14 09:30:00,240.53,241.62,238.63,240.65,31231.0,230.9313,231.9779,229.1072,231.0466,31231.0
2022-07-14 10:00:00,240.5,240.9,239.74,240.8,44515.0,230.9025,231.2866,230.1729,231.1906,44515.0
2022-07-14 10:30:00,240.78,241.15,239.42,240.12,22816.0,231.1714,231.5266,229.8656,230.5377,22816.0
2022-07-14 11:00:00,240.12,241.36,240.12,241.21,21809.0,230.5377,231.7282,230.5377,231.5842,21809.0
2022-07-14 11:30:00,241.65,242.85,240.6,242.49,19969.0,232.0067,233.1588,230.9986,232.8131,19969.0
2022-07-14 12:00:00,242.88,243.01,241.57,241.57,17851.0,233.1876,233.3124,231.9298,231.9298,17851.0
2022-07-14 12:30:00,241.43,242.06,240.34,240.97,16843.0,231.7954,232.4003,230.7489,231.3538,16843.0
2022-07-14 13:00:00,241.06,242.84,240.64,242.33,28758.0,231.4402,233.1492,231.037,232.6595,28758.0
2022-07-14 13:30:00,242.3,243.21,241.63,242.87,38000.0,232.6307,233.5044,231.9875,233.178,38000.0
2022-07-14 14:00:00,243.03,244.86,242.85,244.81,14629.0,233.3316,235.0886,233.1588,235.0406,14629.0
2022-07-14 14:30:00,244.93,245.14,244.16,244.78,16615.0,235.1558,235.3574,234.4165,235.0117,16615.0
2022-07-14 15:00:00,245.0,245.58,244.48,245.33,22941.0,235.223,235.7798,234.7237,235.5398,22941.0
2022-07-14 15:30:00,245.39,245.44,244.53,244.66,81969.0,235.5974,235.6454,234.7717,234.8965,81969.0
2022-07-15 09:30:00,250.0,250.94,246.73,247.9,102368.0,240.0234,240.9259,236.8839,238.0072,102368.0
2022-07-15 10:00:00,248.01,250.76,247.75,250.73,49093.0,238.1129,240.7531,237.8632,240.7243,49093.0
2022-07-15 10:30:00,251.1,251.3,249.5,249.76,32998.0,241.0795,241.2716,239.5434,239.793,32998.0
2022-07-15 11:00:00,249.56,249.92,248.96,249.1,44053.0,239.601,239.9466,239.0249,239.1594,44053.0
2022-07-15 11:30:00,249.15,250.02,249.0,249.13,25933.0,239.2074,240.0426,239.0633,239.1882,25933.0
2022-07-15 12:00:00,249.13,249.7,248.55,249.13,22132.0,239.1882,239.7354,238.6313,239.1882,22132.0
2022-07-15 12:30:00,249.22,249.32,248.58,249.0,24062.0,239.2746,239.3706,238.6601,239.0633,24062.0
2022-07-15 13:00:00,249.13,249.43,248.87,249.34,27819.0,239.1882,239.4762,238.9385,239.3898,27819.0
2022-07-15 13:30:00,249.37,249.45,248.11,248.37,39628.0,239.4186,239.4954,238.2089,238.4585,39628.0
2022-07-15 14:00:00,248.36,248.53,247.8,247.97,24010.0,238.4489,238.6121,237.9112,238.0744,24010.0
2022-07-15 14:30:00,247.98,248.31,247.66,247.96,39116.0,238.084,238.4009,237.7768,238.0648,39116.0
2022-07-15 15:00:00,247.95,247.95,247.38,247.67,68675.0,238.0552,238.0552,237.508,237.7864,68675.0
2022-07-15 15:30:00,247.68,248.63,246.49,248.27,274437.0,237.796,238.7081,236.6535,238.3625,274437.0
2022-07-18 09:30:00,251.3,253.93,249.41,250.29,59260.0,241.2716,243.7966,239.457,240.3019,59260.0
2022-07-18 10:00:00,250.31,250.77,248.84,250.77,34319.0,240.3211,240.7627,238.9097,240.7627,34319.0
2022-07-18 10:30:00,250.85,251.49,249.68,250.21,34026.0,240.8395,241.454,239.7162,240.2251,34026.0
2022-07-18 11:00:00,250.09,250.13,248.99,249.8,22217.0,240.1098,240.1482,239.0537,239.8314,22217.0
2022-07-18 11:30:00,249.68,251.24,249.43,250.93,11919.0,239.7162,241.214,239.4762,240.9163,11919.0
2022-07-18 12:00:00,251.06,251.09,249.55,250.03,16924.0,241.0411,241.0699,239.5914,240.0522,16924.0
2022-07-18 12:30:00,249.9,250.09,249.06,249.34,24821.0,239.9274,240.1098,239.1209,239.3898,24821.0
2022-07-18 13:00:00,249.51,250.02,249.13,249.88,17057.0,239.553,240.0426,239.1882,239.9082,17057.0
2022-07-18 13:30:00,249.88,249.9,248.58,248.73,24046.0,239.9082,239.9274,238.6601,238.8041,24046.0
2022-07-18 14:00:00,248.81,249.2,248.28,248.5,12999.0,238.8809,239.2554,238.3721,238.5833,12999.0
2022-07-18 14:30:00,248.46,249.13,248.32,248.57,15466.0,238.5449,239.1882,238.4105,238.6505,15466.0
2022-07-18 15:00:00,248.58,249.4,248.38,248.86,16633.0,238.6601,239.4474,238.4681,238.9289,16633.0
2022-07-18 15:30:00,248.84,248.85,246.67,247.76,54763.0,238.9097,238.9193,236.8263,237.8728,54763.0
2022-07-19 09:30:00,251.89,252.69,250.92,252.69,27589.0,241.838,242.6061,240.9067,242.6061,27589.0
2022-07-19 10:00:00,252.69,256.0,252.64,255.99,59458.0,242.6061,245.784,242.5581,245.7744,59458.0
2022-07-19 10:30:00,256.16,256.47,255.16,255.6,33076.0,245.9376,246.2352,244.9775,245.4,33076.0
2022-07-19 11:00:00,256.01,256.96,256.01,256.92,39278.0,245.7936,246.7057,245.7936,246.6673,39278.0
2022-07-19 11:30:00,256.98,257.72,256.91,257.54,26466.0,246.7249,247.4354,246.6577,247.2625,26466.0
2022-07-19 12:00:00,257.5,257.53,256.93,257.42,20820.0,247.2241,247.2529,246.6769,247.1473,20820.0
2022-07-19 12:30:00,257.5,258.7,257.49,258.61,35254.0,247.2241,248.3763,247.2145,248.2898,35254.0
2022-07-19 13:00:00,258.64,258.76,257.85,258.09,28701.0,248.3186,248.4339,247.5602,247.7906,28701.0
2022-07-19 13:30:00,258.07,259.27,257.82,259.27,23005.0,247.7714,248.9235,247.5314,248.9235,23005.0
2022-07-19 14:00:00,259.17,259.97,259.16,259.35,32123.0,248.8275,249.5956,248.8179,249.0003,32123.0
2022-07-19 14:30:00,259.41,261.32,259.19,261.23,41887.0,249.0579,250.8917,248.8467,250.8053,41887.0
2022-07-19 15:00:00,261.38,261.42,260.78,260.84,46171.0,250.9493,250.9877,250.3732,250.4309,46171.0
2022-07-19 15:30:00,260.84,261.23,259.8,259.97,185990.0,250.4309,250.8053,249.4324,249.5956,185990.0
2022-07-20 09:30:00,260.25,260.62,258.08,258.66,27058.0,249.8644,250.2196,247.781,248.3378,27058.0
2022-07-20 10:00:00,258.86,260.78,258.85,260.07,17527.0,248.5299,250.3732,248.5203,249.6916,17527.0
2022-07-20 10:30:00,260.27,262.58,260.27,262.25,21997.0,249.8836,252.1014,249.8836,251.7846,21997.0
2022-07-20 11:00:00,262.44,262.45,260.82,261.69,10744.0,251.967,251.9766,250.4117,251.2469,10744.0
2022-07-20 11:30:00,261.7,262.67,261.7,262.45,17863.0,251.2565,252.1878,251.2565,251.9766,17863.0
2022-07-20 12:00:00,262.04,262.85,261.92,262.32,10625.0,251.583,252.3606,251.4678,251.8518,10625.0
2022-07-20 12:30:00,262.45,263.25,261.78,263.03,38261.0,251.9766,252.7447,251.3333,252.5335,38261.0
2022-07-20 13:00:00,263.01,263.02,262.05,262.95,27004.0,252.5143,252.5239,251.5926,252.4567,27004.0
2022-07-20 13:30:00,263.03,263.45,262.45,262.56,20967.0,252.5335,252.9367,251.9766,252.0822,20967.0
2022-07-20 14:00:00,262.75,264.16,262.7,264.16,22746.0,252.2646,253.6184,252.2166,253.6184,22746.0
2022-07-20 14:30:00,263.89,264.58,263.61,264.44,21934.0,253.3591,254.0216,253.0903,253.8872,21934.0
2022-07-20 15:00:00,264.45,265.82,264.45,265.82,68493.0,253.8968,255.2121,253.8968,255.2121,68493.0
2022-07-20 15:30:00,265.84,266.18,264.87,265.3,111499.0,255.2313,255.5578,254.3,254.7129,111499.0
2022-07-21 09:30:00,264.2,267.04,262.03,265.34,26142.0,253.6568,256.3834,251.5734,254.7513,26142.0
2022-07-21 10:00:00,265.25,265.63,263.32,263.67,9208.0,254.6649,255.0297,252.8119,253.1479,9208.0
2022-07-21 10:30:00,263.84,265.48,263.37,265.26,28643.0,253.3111,254.8857,252.8599,254.6745,28643.0
2022-07-21 11:00:00,265.25,265.51,264.26,264.54,11101.0,254.6649,254.9145,253.7144,253.9832,11101.0
2022-07-21 11:30:00,264.57,266.3,264.56,266.06,23489.0,254.012,255.673,254.0024,255.4425,23489.0
2022-07-21 12:00:00,265.98,266.91,265.98,266.91,14993.0,255.3657,256.2586,255.3657,256.2586,14993.0
2022-07-21 12:30:00,266.89,267.58,266.8,266.87,29206.0,256.2394,256.9019,256.153,256.2202,29206.0
2022-07-21 13:00:00,266.99,267.02,266.07,266.17,7441.0,256.3354,256.3642,255.4521,255.5482,7441.0
2022-07-21 13:30:00,266.02,266.04,265.07,265.16,24876.0,255.4041,255.4233,254.492,254.5785,24876.0
2022-07-21 14:00:00,265.2,266.79,265.2,266.11,18589.0,254.6169,256.1434,254.6169,255.4905,18589.0
2022-07-21 14:30:00,266.09,266.13,265.12,266.0,15212.0,255.4713,255.5097,254.5401,255.3849,15212.0
2022-07-21 15:00:00,265.93,267.2,265.92,266.89,16881.0,255.3177,256.537,255.3081,256.2394,16881.0
2022-07-21 15:30:00,266.75,268.56,266.59,268.31,58301.0,256.105,257.8428,255.9514,257.6028,58301.0
2022-07-22 09:30:00,268.98,270.36,267.37,267.76,41208.0,258.246,259.5709,256.7003,257.0747,41208.0
2022-07-22 10:00:00,267.96,269.53,267.43,268.61,24655.0,257.2667,258.7741,256.7579,257.8908,24655.0
2022-07-22 10:30:00,268.61,269.92,268.18,269.44,15539.0,257.8908,259.1485,257.4779,258.6877,15539.0
2022-07-22 11:00:00,269.51,269.83,268.49,268.49,9499.0,258.7549,259.0621,257.7756,257.7756,9499.0
2022-07-22 11:30:00,268.62,268.64,267.53,268.19,16167.0,257.9004,257.9196,256.8539,257.4875,16167.0
2022-07-22 12:00:00,268.4,268.4,266.87,267.33,21189.0,257.6892,257.6892,256.2202,256.6619,21189.0
2022-07-22 12:30:00,267.36,268.19,267.09,267.36,14841.0,256.6907,257.4875,256.4314,256.6907,14841.0
2022-07-22 13:00:00,267.36,267.36,266.47,266.66,7627.0,256.6907,256.6907,255.8362,256.0186,7627.0
2022-07-22 13:30:00,266.39,266.96,265.6,266.96,8317.0,255.7594,256.3066,255.0009,256.3066,8317.0
2022-07-22 14:00:00,266.79,266.79,265.91,266.7,10798.0,256.1434,256.1434,255.2985,256.057,10798.0
2022-07-22 14:30:00,266.62,267.05,266.4,266.53,12440.0,255.9802,256.393,255.769,255.8938,12440.0
2022-07-22 15:00:00,266.46,267.45,266.46,267.16,8437.0,255.8266,256.7771,255.8266,256.4986,8437.0
2022-07-22 15:30:00,267.24,268.06,266.58,267.99,36991.0,256.5755,257.3627,255.9418,257.2955,36991.0
2022-07-25 09:30:00,267.75,268.85,265.65,268.24,26929.0,257.0651,258.1212,255.0489,257.5355,26929.0
2022-07-25 10:00:00,268.24,269.41,267.37,268.98,25629.0,257.5355,258.6589,256.7003,258.246,25629.0
2022-07-25 10:30:00,268.54,269.23,267.86,268.22,8964.0,257.8236,258.486,257.1707,257.5163,8964.0
2022-07-25 11:00:00,268.01,268.67,267.57,268.67,7164.0,257.3147,257.9484,256.8923,257.9484,7164.0
2022-07-25 11:30:00,268.44,269.24,268.19,268.29,10980.0,257.7276,258.4956,257.4875,257.5836,10980.0
2022-07-25 12:00:00,268.18,268.51,267.35,268.05,8864.0,257.4779,257.7948,256.6811,257.3531,8864.0
2022-07-25 12:30:00,267.93,268.54,267.92,268.01,5642.0,257.2379,257.8236,257.2283,257.3147,5642.0
2022-07-25 13:00:00,268.1,268.49,267.42,267.51,7219.0,257.4011,257.7756,256.7483,256.8347,7219.0
2022-07-25 13:30:00,267.64,267.77,267.07,267.25,12303.0,256.9595,257.0843,256.4122,256.5851,12303.0
2022-07-25 14:00:00,267.06,267.4,266.72,267.15,17295.0,256.4026,256.7291,256.0762,256.489,17295.0
2022-07-25 14:30:00,267.12,267.51,266.81,266.84,6544.0,256.4602,256.8347,256.1626,256.1914,6544.0
2022-07-25 15:00:00,266.81,267.24,266.35,266.63,8341.0,256.1626,256.5755,255.721,255.9898,8341.0
2022-07-25 15:30:00,266.66,267.96,266.59,267.53,52390.0,256.0186,257.2667,255.9514,256.8539,52390.0
2022-07-26 09:30:00,267.57,268.5,266.46,267.45,24749.0,256.8923,257.7852,255.8266,256.7771,24749.0
2022-07-26 10:00:00,267.18,268.35,266.81,268.26,13776.0,256.5178,257.6412,256.1626,257.5547,13776.0
2022-07-26 10:30:00,268.24,270.83,268.2,270.83,8239.0,257.5355,260.0222,257.4971,260.0222,8239.0
2022-07-26 11:00:00,271.0,271.37,269.38,269.38,16363.0,260.1854,260.5406,258.6301,258.6301,16363.0
2022-07-26 11:30:00,269.41,269.77,268.11,268.72,33548.0,258.6589,259.0045,257.4107,257.9964,33548.0
2022-07-26 12:00:00,268.58,269.09,268.4,268.75,24475.0,257.862,258.3516,257.6892,258.0252,24475.0
2022-07-26 12:30:00,268.84,269.62,268.46,269.62,31012.0,258.1116,258.8605,257.7468,258.8605,31012.0
2022-07-26 13:00:00,269.4,269.68,269.02,269.34,23329.0,258.6493,258.9181,258.2844,258.5916,23329.0
2022-07-26 13:30:00,269.25,269.63,268.28,269.52,24616.0,258.5052,258.8701,257.574,258.7645,24616.0
2022-07-26 14:00:00,269.51,270.17,269.2,269.33,22211.0,258.7549,259.3885,258.4572,258.582,22211.0
2022-07-26 14:30:00,269.04,269.58,268.03,269.54,31515.0,258.3036,258.8221,257.3339,258.7837,31515.0
2022-07-26 15:00:00,269.63,270.8,269.42,270.67,32346.0,258.8701,259.9934,258.6685,259.8686,32346.0
2022-07-26 15:30:00,270.75,270.9,269.48,270.16,98130.0,259.9454,260.0894,258.7261,259.3789,98130.0
2022-07-27 09:30:00,271.66,272.48,269.65,271.28,25767.0,260.8191,261.6063,258.8893,260.4542,25767.0
2022-07-27 10:00:00,271.48,273.63,271.48,273.44,10855.0,260.6463,262.7105,260.6463,262.528,10855.0
2022-07-27 10:30:00,273.41,273.97,273.16,273.47,12504.0,262.4992,263.0369,262.2592,262.5568,12504.0
2022-07-27 11:00:00,273.4,274.11,272.93,273.64,16052.0,262.4896,263.1713,262.0384,262.7201,16052.0
2022-07-27 11:30:00,273.66,274.11,273.39,273.64,12418.0,262.7393,263.1713,262.48,262.7201,12418.0
2022-07-27 12:00:00,273.54,273.81,273.31,273.72,14367.0,262.624,262.8833,262.4032,262.7969,14367.0
2022-07-27 12:30:00,273.64,273.84,273.44,273.53,19158.0,262.7201,262.9121,262.528,262.6144,19158.0
2022-07-27 13:00:00,273.48,273.48,272.57,272.87,12873.0,262.5664,262.5664,261.6928,261.9808,12873.0
2022-07-27 13:30:00,273.02,273.31,272.76,273.18,12055.0,262.1248,262.4032,261.8752,262.2784,12055.0
2022-07-27 14:00:00,273.48,274.65,272.67,274.36,27429.0,262.5664,263.6897,261.7888,263.4113,27429.0
2022-07-27 14:30:00,274.23,278.61,273.72,277.79,46378.0,263.2865,267.4917,262.7969,266.7044,46378.0
2022-07-27 15:00:00,277.89,279.54,277.5,279.54,60168.0,266.8005,268.3846,266.426,268.3846,60168.0
2022-07-27 15:30:00,279.4,279.4,276.52,276.88,204267.0,268.2502,268.2502,265.4851,265.8308,204267.0
2022-07-28 09:30:00,278.48,281.42,278.01,279.37,41140.0,267.3669,270.1896,266.9157,268.2214,41140.0
2022-07-28 10:00:00,279.58,279.58,277.69,278.42,82983.0,268.423,268.423,266.6084,267.3093,82983.0
2022-07-28 10:30:00,278.49,279.01,277.41,278.43,36283.0,267.3765,267.8758,266.3396,267.3189,36283.0
2022-07-28 11:00:00,278.39,279.16,277.56,279.16,23218.0,267.2805,268.0198,266.4836,268.0198,23218.0
2022-07-28 11:30:00,279.23,280.32,278.64,278.82,18215.0,268.087,269.1335,267.5205,267.6933,18215.0
2022-07-28 12:00:00,278.94,279.45,278.73,279.37,25293.0,267.8085,268.2982,267.6069,268.2214,25293.0
2022-07-28 12:30:00,279.4,279.91,279.11,279.78,14859.0,268.2502,268.7398,267.9718,268.615,14859.0
2022-07-28 13:00:00,279.74,280.87,279.54,280.81,14492.0,268.5766,269.6615,268.3846,269.6039,14492.0
2022-07-28 13:30:00,280.73,281.74,280.63,281.64,19043.0,269.5271,270.4968,269.4311,270.4008,19043.0
2022-07-28 14:00:00,281.46,281.93,281.1,281.75,40083.0,270.228,270.6792,269.8824,270.5064,40083.0
2022-07-28 14:30:00,281.75,282.49,281.75,282.29,14546.0,270.5064,271.2169,270.5064,271.0249,14546.0
2022-07-28 15:00:00,282.26,282.72,281.95,282.3,19034.0,270.9961,271.4377,270.6984,271.0345,19034.0
2022-07-28 15:30:00,282.21,283.16,281.74,282.95,92642.0,270.9481,271.8601,270.4968,271.6585,92642.0
2022-07-29 09:30:00,283.94,284.41,282.19,283.34,27493.0,272.609,273.0603,270.9289,272.033,27493.0
2022-07-29 10:00:00,283.69,286.1,283.68,285.61,20350.0,272.369,274.6828,272.3594,274.2124,20350.0
2022-07-29 10:30:00,285.61,287.74,285.61,286.92,38555.0,274.2124,276.2574,274.2124,275.4701,38555.0
2022-07-29 11:00:00,286.61,286.93,285.68,285.92,30223.0,275.1725,275.4797,274.2796,274.51,30223.0
2022-07-29 11:30:00,285.93,287.18,285.93,286.31,11402.0,274.5196,275.7197,274.5196,274.8844,11402.0
2022-07-29 12:00:00,286.41,287.11,286.15,286.78,11855.0,274.9805,275.6525,274.7308,275.3357,11855.0
2022-07-29 12:30:00,286.71,287.95,286.69,287.95,34422.0,275.2685,276.459,275.2493,276.459,34422.0
2022-07-29 13:00:00,287.79,287.99,287.07,287.29,70598.0,276.3054,276.4974,275.6141,275.8253,70598.0
2022-07-29 13:30:00,287.39,288.77,287.33,288.63,14071.0,275.9213,277.2463,275.8637,277.1119,14071.0
2022-07-29 14:00:00,288.7,289.4,288.51,289.03,22623.0,277.1791,277.8511,276.9966,277.4959,22623.0
2022-07-29 14:30:00,289.33,289.48,288.53,288.94,39197.0,277.7839,277.9279,277.0158,277.4095,39197.0
2022-07-29 15:00:00,288.97,289.9,288.89,289.9,30350.0,277.4383,278.3312,277.3615,278.3312,30350.0
2022-07-29 15:30:00,289.93,290.1,288.85,289.16,91881.0,278.36,278.5232,277.3231,277.6207,91881.0
2022-08-01 09:30:00,285.67,288.53,284.51,287.86,58658.0,274.27,277.0158,273.1563,276.3726,58658.0
2022-08-01 10:00:00,287.82,289.44,286.28,286.72,47756.0,276.3342,277.8895,274.8556,275.2781,47756.0
2022-08-01 10:30:00,286.97,288.49,286.52,288.29,63533.0,275.5181,276.9774,275.0861,276.7854,63533.0
2022-08-01 11:00:00,288.22,289.11,287.99,288.81,37116.0,276.7182,277.5727,276.4974,277.2847,37116.0
2022-08-01 11:30:00,288.86,289.13,288.18,288.18,25590.0,277.3327,277.5919,276.6798,276.6798,25590.0
2022-08-01 12:00:00,288.13,288.44,287.35,287.81,28701.0,276.6318,276.9294,275.8829,276.3246,28701.0
2022-08-01 12:30:00,287.71,288.69,287.58,287.84,41867.0,276.2286,277.1695,276.1038,276.3534,41867.0
2022-08-01 13:00:00,287.84,287.84,286.13,286.32,62845.0,276.3534,276.3534,274.7116,274.894,62845.0
2022-08-01 13:30:00,286.35,287.09,285.31,287.09,43063.0,274.9228,275.6333,273.9243,275.6333,43063.0
2022-08-01 14:00:00,287.06,287.06,285.92,286.53,51762.0,275.6045,275.6045,274.51,275.0957,51762.0
2022-08-01 14:30:00,286.48,288.1,286.22,287.27,37935.0,275.0477,276.603,274.798,275.8061,37935.0
2022-08-01 15:00:00,287.34,288.06,287.27,287.65,24099.0,275.8733,276.5646,275.8061,276.171,24099.0
2022-08-01 15:30:00,287.62,288.02,287.01,287.35,91214.0,276.1422,276.5262,275.5565,275.8829,91214.0
2022-08-02 09:30:00,285.54,286.78,284.16,285.63,25617.0,274.1452,275.3357,272.8202,274.2316,25617.0
2022-08-02 10:00:00,285.72,287.75,284.92,287.73,42212.0,274.318,276.267,273.5499,276.2478,42212.0
2022-08-02 10:30:00,288.01,288.41,287.09,287.84,48878.0,276.5166,276.9006,275.6333,276.3534,48878.0
2022-08-02 11:00:00,287.81,288.11,287.18,287.72,20207.0,276.3246,276.6126,275.7197,276.2382,20207.0
2022-08-02 11:30:00,287.83,288.96,287.3,288.08,11392.0,276.3438,277.4287,275.8349,276.5838,11392.0
2022-08-02 12:00:00,288.1,289.69,288.04,289.69,14428.0,276.603,278.1296,276.5454,278.1296,14428.0
2022-08-02 12:30:00,289.58,290.4,289.42,290.07,18431.0,278.0239,278.8112,277.8703,278.4944,18431.0
2022-08-02 13:00:00,290.04,290.67,289.2,289.21,19969.0,278.4656,279.0704,277.6591,277.6687,19969.0
2022-08-02 13:30:00,289.04,289.1,288.1,288.62,16983.0,277.5055,277.5631,276.603,277.1023,16983.0
2022-08-02 14:00:00,288.53,289.35,288.37,288.85,15588.0,277.0158,277.8031,276.8622,277.3231,15588.0
2022-08-02 14:30:00,289.01,289.3,287.68,288.03,16178.0,277.4767,277.7551,276.1998,276.5358,16178.0
2022-08-02 15:00:00,287.95,287.95,286.14,286.89,21278.0,276.459,276.459,274.7212,275.4413,21278.0
2022-08-02 15:30:00,286.94,287.73,285.43,285.71,89871.0,275.4893,276.2478,274.0396,274.3084,89871.0
2022-08-03 09:30:00,286.63,287.71,285.59,286.3,24960.0,275.1917,276.2286,274.1932,274.8748,24960.0
2022-08-03 10:00:00,286.13,286.56,284.09,285.61,16671.0,274.7116,275.1245,272.753,274.2124,16671.0
2022-08-03 10:30:00,285.7,286.04,284.74,285.21,13463.0,274.2988,274.6252,273.3771,273.8283,13463.0
2022-08-03 11:00:00,285.32,286.75,285.0,286.59,27980.0,273.9339,275.3069,273.6267,275.1533,27980.0
2022-08-03 11:30:00,286.48,287.06,285.81,286.61,11125.0,275.0477,275.6045,274.4044,275.1725,11125.0
2022-08-03 12:00:00,286.49,286.92,285.96,286.67,14648.0,275.0573,275.4701,274.5484,275.2301,14648.0
2022-08-03 12:30:00,286.67,288.45,286.45,288.41,17452.0,275.2301,276.939,275.0189,276.9006,17452.0
2022-08-03 13:00:00,288.42,288.73,288.09,288.1,15015.0,276.9102,277.2079,276.5934,276.603,15015.0
2022-08-03 13:30:00,288.28,288.34,287.64,288.15,16925.0,276.7758,276.8334,276.1614,276.651,16925.0
2022-08-03 14:00:00,287.92,288.7,287.82,288.38,13622.0,276.4302,277.1791,276.3342,276.8718,13622.0
2022-08-03 14:30:00,288.27,289.58,288.27,289.19,18169.0,276.7662,278.0239,276.7662,277.6495,18169.0
2022-08-03 15:00:00,289.01,289.53,288.74,289.1,16984.0,277.4767,277.9759,277.2175,277.5631,16984.0
2022-08-03 15:30:00,288.95,291.17,288.95,290.0,143912.0,277.4191,279.5505,277.4191,278.4272,143912.0
2022-08-04 09:30:00,294.64,296.99,286.53,293.45,96151.0,282.882,285.1382,275.0957,281.7395,96151.0
2022-08-04 10:00:00,293.04,295.12,292.33,294.56,61723.0,281.3459,283.3429,280.6642,282.8052,61723.0
2022-08-04 10:30:00,294.53,295.55,293.32,295.22,39608.0,282.7764,283.7557,281.6147,283.4389,39608.0
2022-08-04 11:00:00,295.22,296.23,294.33,294.93,39319.0,283.4389,284.4086,282.5844,283.1604,39319.0
2022-08-04 11:30:00,295.03,295.33,293.36,294.46,39352.0,283.2565,283.5445,281.6531,282.7092,39352.0
2022-08-04 12:00:00,294.58,295.49,294.45,295.41,45530.0,282.8244,283.6981,282.6996,283.6213,45530.0
2022-08-04 12:30:00,295.31,296.07,294.18,294.25,38802.0,283.5253,284.255,282.4404,282.5076,38802.0
2022-08-04 13:00:00,294.3,294.48,293.08,294.48,46876.0,282.5556,282.7284,281.3843,282.7284,46876.0
2022-08-04 13:30:00,294.26,295.55,293.87,294.38,31276.0,282.5172,283.7557,282.1427,282.6324,31276.0
2022-08-04 14:00:00,294.48,295.74,294.23,295.69,29008.0,282.7284,283.9381,282.4884,283.8901,29008.0
2022-08-04 14:30:00,295.69,295.69,293.56,293.72,48293.0,283.8901,283.8901,281.8451,281.9987,48293.0
2022-08-04 15:00:00,293.61,294.4,293.57,294.04,35413.0,281.8931,282.6516,281.8547,282.306,35413.0
2022-08-04 15:30:00,294.0,294.07,292.5,293.32,112101.0,282.2676,282.3348,280.8274,281.6147,112101.0
2022-08-05 09:30:00,290.28,291.25,288.93,290.22,51202.0,278.696,279.6273,277.3999,278.6384,51202.0
2022-08-05 10:00:00,290.3,293.84,290.29,292.58,21489.0,278.7152,282.1139,278.7056,280.9042,21489.0
2022-08-05 10:30:00,292.2,292.24,291.0,291.76,33304.0,280.5394,280.5778,279.3873,280.117,33304.0
2022-08-05 11:00:00,291.62,292.02,290.29,290.4,15059.0,279.9825,280.3666,278.7056,278.8112,15059.0
2022-08-05 11:30:00,290.2,291.04,289.35,289.65,25005.0,278.6192,279.4257,277.8031,278.0912,25005.0
2022-08-05 12:00:00,289.7,290.51,289.7,290.07,34758.0,278.1392,278.9168,278.1392,278.4944,34758.0
2022-08-05 12:30:00,290.12,291.08,289.91,291.03,16220.0,278.5424,279.4641,278.3408,279.4161,16220.0
2022-08-05 13:00:00,290.97,291.61,290.75,291.42,14741.0,279.3585,279.9729,279.1473,279.7905,14741.0
2022-08-05 13:30:00,291.53,292.17,291.53,292.05,12863.0,279.8961,280.5106,279.8961,280.3954,12863.0
2022-08-05 14:00:00,291.89,292.28,291.53,291.61,10799.0,280.2418,280.6162,279.8961,279.9729,10799.0
2022-08-05 14:30:00,291.51,292.11,291.13,291.75,16436.0,279.8769,280.453,279.5121,280.1074,16436.0
2022-08-05 15:00:00,291.75,292.22,291.52,292.11,19859.0,280.1074,280.5586,279.8865,280.453,19859.0
2022-08-05 15:30:00,292.16,292.98,292.14,292.82,64508.0,280.501,281.2883,280.4818,281.1347,64508.0
2022-08-08 09:30:00,295.56,296.55,294.43,294.44,49732.0,283.7653,284.7158,282.6804,282.69,49732.0
2022-08-08 10:00:00,294.56,295.36,293.96,294.87,12390.0,282.8052,283.5733,282.2292,283.1028,12390.0
2022-08-08 10:30:00,294.78,295.57,294.64,294.64,18850.0,283.0164,283.7749,282.882,282.882,18850.0
2022-08-08 11:00:00,294.72,294.93,293.68,293.81,9478.0,282.9588,283.1604,281.9603,282.0851,9478.0
2022-08-08 11:30:00,293.84,293.95,292.7,293.66,17078.0,282.1139,282.2196,281.0194,281.9411,17078.0
2022-08-08 12:00:00,293.72,293.85,291.62,291.89,10891.0,281.9987,282.1235,279.9825,280.2418,10891.0
2022-08-08 12:30:00,292.07,292.63,291.7,292.41,16694.0,280.4146,280.9522,280.0593,280.741,16694.0
2022-08-08 13:00:00,292.45,292.97,292.12,292.19,16469.0,280.7794,281.2787,280.4626,280.5298,16469.0
2022-08-08 13:30:00,292.05,293.95,292.0,293.95,18611.0,280.3954,282.2196,280.3474,282.2196,18611.0
2022-08-08 14:00:00,293.62,293.62,291.99,292.23,13665.0,281.9027,281.9027,280.3378,280.5682,13665.0
2022-08-08 14:30:00,292.18,292.77,291.31,291.67,16911.0,280.5202,281.0866,279.6849,280.0305,16911.0
2022-08-08 15:00:00,291.67,291.91,291.12,291.84,14603.0,280.0305,280.261,279.5025,280.1938,14603.0
2022-08-08 15:30:00,291.69,293.14,291.42,292.82,98597.0,280.0497,281.4419,279.7905,281.1347,98597.0
2022-08-09 09:30:00,291.38,292.5,289.51,290.68,18858.0,279.7521,280.8274,277.9567,279.0801,18858.0
2022-08-09 10:00:00,290.38,291.58,290.13,291.18,14291.0,278.792,279.9441,278.552,279.5601,14291.0
2022-08-09 10:30:00,291.11,291.71,290.67,290.75,8700.0,279.4929,280.0689,279.0704,279.1473,8700.0
2022-08-09 11:00:00,290.75,291.98,290.34,291.5,12160.0,279.1473,280.3282,278.7536,279.8673,12160.0
2022-08-09 11:30:00,291.38,291.39,290.3,290.42,8558.0,279.7521,279.7617,278.7152,278.8304,8558.0
2022-08-09 12:00:00,290.4,290.66,289.92,289.97,18657.0,278.8112,279.0608,278.3504,278.3984,18657.0
2022-08-09 12:30:00,289.97,290.12,289.62,290.01,22630.0,278.3984,278.5424,278.0624,278.4368,22630.0
2022-08-09 13:00:00,290.21,290.38,289.54,290.16,20611.0,278.6288,278.792,277.9855,278.5808,20611.0
2022-08-09 13:30:00,290.23,290.34,289.27,290.17,12219.0,278.648,278.7536,277.7263,278.5904,12219.0
2022-08-09 14:00:00,290.15,290.31,289.23,289.4,11435.0,278.5712,278.7248,277.6879,277.8511,11435.0
2022-08-09 14:30:00,289.32,289.47,288.98,289.06,15014.0,277.7743,277.9183,277.4479,277.5247,15014.0
2022-08-09 15:00:00,288.95,289.04,288.46,288.46,18130.0,277.4191,277.5055,276.9486,276.9486,18130.0
2022-08-09 15:30:00,288.55,289.84,288.3,289.74,70438.0,277.0351,278.2736,276.795,278.1776,70438.0
2022-08-10 09:30:00,295.8,297.57,294.44,296.37,33750.0,283.9957,285.6951,282.69,284.543,33750.0
2022-08-10 10:00:00,296.32,297.51,295.88,297.21,7984.0,284.495,285.6375,284.0725,285.3495,7984.0
2022-08-10 10:30:00,297.03,297.89,296.8,297.89,16547.0,285.1766,286.0023,284.9558,286.0023,16547.0
2022-08-10 11:00:00,298.06,298.78,297.56,298.06,14729.0,286.1655,286.8568,285.6855,286.1655,14729.0
2022-08-10 11:30:00,298.0,298.17,297.19,297.9,20743.0,286.1079,286.2712,285.3303,286.0119,20743.0
2022-08-10 12:00:00,298.04,298.49,297.08,297.48,14408.0,286.1463,286.5784,285.2247,285.6087,14408.0
2022-08-10 12:30:00,297.64,298.39,297.6,298.02,10489.0,285.7623,286.4824,285.7239,286.1271,10489.0
2022-08-10 13:00:00,298.23,298.89,297.99,298.53,16222.0,286.3288,286.9624,286.0983,286.6168,16222.0
2022-08-10 13:30:00,298.57,299.39,298.48,299.07,15736.0,286.6552,287.4425,286.5688,287.1352,15736.0
2022-08-10 14:00:00,299.06,299.07,298.59,298.73,18554.0,287.1256,287.1352,286.6744,286.8088,18554.0
2022-08-10 14:30:00,298.81,299.11,298.75,298.81,25741.0,286.8856,287.1736,286.828,286.8856,25741.0
2022-08-10 15:00:00,298.89,298.94,298.45,298.93,18406.0,286.9624,287.0104,286.54,287.0008,18406.0
2022-08-10 15:30:00,298.92,299.87,298.76,299.48,82080.0,286.9912,287.9033,286.8376,287.5289,82080.0
2022-08-11 09:30:00,302.68,303.33,301.44,302.36,51820.0,290.6012,291.2252,289.4107,290.2939,51820.0
2022-08-11 10:00:00,302.31,304.04,302.31,303.5,10995.0,290.2459,291.9069,290.2459,291.3885,10995.0
2022-08-11 10:30:00,303.71,304.12,303.05,303.34,53428.0,291.5901,291.9837,290.9564,291.2348,53428.0
2022-08-11 11:00:00,303.2,303.29,301.98,302.71,11560.0,291.1004,291.1868,289.9291,290.63,11560.0
2022-08-11 11:30:00,302.64,302.98,301.94,302.31,11803.0,290.5628,290.8892,289.8907,290.2459,11803.0
2022-08-11 12:00:00,302.23,302.45,301.15,302.14,15653.0,290.1691,290.3804,289.1322,290.0827,15653.0
2022-08-11 12:30:00,302.17,303.14,301.98,303.04,16147.0,290.1115,291.0428,289.9291,290.9468,16147.0
2022-08-11 13:00:00,303.05,303.5,302.89,303.34,51005.0,290.9564,291.3885,290.8028,291.2348,51005.0
2022-08-11 13:30:00,303.23,304.04,303.16,303.55,13561.0,291.1292,291.9069,291.062,291.4365,13561.0
2022-08-11 14:00:00,303.63,303.63,302.43,302.64,11567.0,291.5133,291.5133,290.3612,290.5628,11567.0
2022-08-11 14:30:00,302.79,302.84,302.0,302.36,13412.0,290.7068,290.7548,289.9483,290.2939,13412.0
2022-08-11 15:00:00,302.21,302.7,301.91,302.69,35906.0,290.1499,290.6204,289.8619,290.6108,35906.0
2022-08-11 15:30:00,302.68,302.76,301.7,302.55,70652.0,290.6012,290.678,289.6603,290.4764,70652.0
2022-08-12 09:30:00,303.52,304.67,302.84,304.09,20408.0,291.4077,292.5118,290.7548,291.9549,20408.0
2022-08-12 10:00:00,303.82,304.13,303.15,303.89,7192.0,291.6957,291.9933,291.0524,291.7629,7192.0
2022-08-12 10:30:00,303.74,304.12,303.1,303.76,10632.0,291.6189,291.9837,291.0044,291.6381,10632.0
2022-08-12 11:00:00,303.66,304.87,303.53,304.51,7933.0,291.5421,292.7038,291.4173,292.3581,7933.0
2022-08-12 11:30:00,304.52,304.87,304.45,304.49,8049.0,292.3677,292.7038,292.3005,292.3389,8049.0
2022-08-12 12:00:00,304.75,305.94,304.75,305.48,17147.0,292.5886,293.7311,292.5886,293.2894,17147.0
2022-08-12 12:30:00,305.52,305.6,305.22,305.49,6105.0,293.3278,293.4046,293.0398,293.299,6105.0
2022-08-12 13:00:00,305.43,305.91,305.27,305.35,6897.0,293.2414,293.7023,293.0878,293.1646,6897.0
2022-08-12 13:30:00,305.44,305.93,305.16,305.66,7330.0,293.251,293.7215,292.9822,293.4623,7330.0
2022-08-12 14:00:00,305.56,306.28,305.45,306.28,9583.0,293.3662,294.0575,293.2606,294.0575,9583.0
2022-08-12 14:30:00,306.36,306.97,306.36,306.74,10411.0,294.1343,294.72,294.1343,294.4992,10411.0
2022-08-12 15:00:00,306.63,307.5,306.55,307.04,12816.0,294.3935,295.2288,294.3167,294.7872,12816.0
2022-08-12 15:30:00,306.98,308.2,306.7,308.0,63130.0,294.7296,295.9009,294.4608,295.7089,63130.0
2022-08-15 09:30:00,305.07,306.57,303.8,306.51,28935.0,292.8958,294.3359,291.6765,294.2783,28935.0
2022-08-15 10:00:00,306.61,306.7,304.08,304.69,20142.0,294.3743,294.4608,291.9453,292.531,20142.0
2022-08-15 10:30:00,304.85,305.23,303.79,303.79,15016.0,292.6846,293.0494,291.6669,291.6669,15016.0
2022-08-15 11:00:00,303.79,304.22,303.1,303.71,22658.0,291.6669,292.0797,291.0044,291.5901,22658.0
2022-08-15 11:30:00,303.85,305.46,303.54,305.31,15820.0,291.7245,293.2702,291.4269,293.1262,15820.0
2022-08-15 12:00:00,305.16,306.38,305.07,305.81,7692.0,292.9822,294.1535,292.8958,293.6063,7692.0
2022-08-15 12:30:00,305.91,306.43,305.88,306.2,5198.0,293.7023,294.2015,293.6735,293.9807,5198.0
2022-08-15 13:00:00,305.96,306.13,305.57,305.98,8116.0,293.7503,293.9135,293.3758,293.7695,8116.0
2022-08-15 13:30:00,305.89,305.95,304.79,305.45,9202.0,293.6831,293.7407,292.627,293.2606,9202.0
2022-08-15 14:00:00,305.41,305.58,304.6,305.06,21973.0,293.2222,293.3854,292.4446,292.8862,21973.0
2022-08-15 14:30:00,305.15,305.92,305.08,305.73,12707.0,292.9726,293.7119,292.9054,293.5295,12707.0
2022-08-15 15:00:00,305.57,306.03,305.33,306.03,6022.0,293.3758,293.8175,293.1454,293.8175,6022.0
2022-08-15 15:30:00,306.1,307.01,305.62,306.54,54286.0,293.8847,294.7584,293.4239,294.3071,54286.0
2022-08-16 09:30:00,305.28,305.68,303.65,305.68,32831.0,293.0974,293.4815,291.5325,293.4815,32831.0
2022-08-16 10:00:00,305.62,305.9,304.77,304.93,18636.0,293.4239,293.6927,292.6078,292.7614,18636.0
2022-08-16 10:30:00,304.81,305.68,304.31,305.09,12715.0,292.6462,293.4815,292.1661,292.915,12715.0
2022-08-16 11:00:00,305.3,307.18,305.22,307.18,21184.0,293.1166,294.9216,293.0398,294.9216,21184.0
2022-08-16 11:30:00,307.06,307.51,306.74,307.5,6385.0,294.8064,295.2384,294.4992,295.2288,6385.0
2022-08-16 12:00:00,307.53,307.53,305.86,306.03,34306.0,295.2576,295.2576,293.6543,293.8175,34306.0
2022-08-16 12:30:00,306.13,306.8,306.0,306.31,11701.0,293.9135,294.5568,293.7887,294.0863,11701.0
2022-08-16 13:00:00,306.5,307.39,306.14,307.25,60014.0,294.2687,295.1232,293.9231,294.9888,60014.0
2022-08-16 13:30:00,307.25,307.76,306.64,306.93,35059.0,294.9888,295.4785,294.4031,294.6816,35059.0
2022-08-16 14:00:00,306.93,307.25,306.62,306.76,32464.0,294.6816,294.9888,294.3839,294.5184,32464.0
2022-08-16 14:30:00,306.72,306.91,303.82,305.1,53432.0,294.48,294.6624,291.6957,292.9246,53432.0
2022-08-16 15:00:00,304.97,305.22,304.37,305.13,26362.0,292.7998,293.0398,292.2237,292.9534,26362.0
2022-08-16 15:30:00,305.17,306.59,305.04,306.02,89485.0,292.9918,294.3551,292.867,293.8079,89485.0
2022-08-17 09:30:00,301.17,301.87,299.48,301.31,46392.0,289.1514,289.8235,287.5289,289.2858,46392.0
2022-08-17 10:00:00,301.3,302.08,301.02,301.91,15851.0,289.2762,290.0251,289.0074,289.8619,15851.0
2022-08-17 10:30:00,301.77,302.11,299.51,299.59,29191.0,289.7275,290.0539,287.5577,287.6345,29191.0
2022-08-17 11:00:00,299.8,300.36,299.6,299.99,16159.0,287.8361,288.3738,287.6441,288.0185,16159.0
2022-08-17 11:30:00,299.91,300.14,298.45,298.46,31904.0,287.9417,288.1625,286.54,286.5496,31904.0
2022-08-17 12:00:00,298.63,299.29,297.92,299.18,27650.0,286.7128,287.3465,286.0311,287.2408,27650.0
2022-08-17 12:30:00,299.15,299.78,299.15,299.63,7898.0,287.212,287.8169,287.212,287.6729,7898.0
2022-08-17 13:00:00,299.48,299.97,299.08,299.21,8457.0,287.5289,287.9993,287.1448,287.2697,8457.0
2022-08-17 13:30:00,299.16,299.84,298.78,299.47,17922.0,287.2216,287.8745,286.8568,287.5193,17922.0
2022-08-17 14:00:00,299.61,300.79,299.43,300.12,31747.0,287.6537,288.7866,287.4809,288.1433,31747.0
2022-08-17 14:30:00,300.21,300.62,299.86,300.0,55672.0,288.2297,288.6234,287.8937,288.0281,55672.0
2022-08-17 15:00:00,300.04,300.84,299.68,300.11,17976.0,288.0665,288.8346,287.7209,288.1337,17976.0
2022-08-17 15:30:00,300.43,300.59,298.48,299.16,139653.0,288.441,288.5946,286.5688,287.2216,139653.0
2022-08-18 09:30:00,300.32,300.32,298.0,298.41,28111.0,288.3354,288.3354,286.1079,286.5016,28111.0
2022-08-18 10:00:00,298.09,298.44,297.28,298.39,70356.0,286.1943,286.5304,285.4167,286.4824,70356.0
2022-08-18 10:30:00,298.6,300.0,298.34,298.59,16478.0,286.684,288.0281,286.4344,286.6744,16478.0
2022-08-18 11:00:00,298.85,299.07,298.26,298.95,26500.0,286.924,287.1352,286.3576,287.02,26500.0
2022-08-18 11:30:00,299.26,299.47,298.4,298.48,11228.0,287.3177,287.5193,286.492,286.5688,11228.0
2022-08-18 12:00:00,298.75,299.33,298.39,298.44,17694.0,286.828,287.3849,286.4824,286.5304,17694.0
2022-08-18 12:30:00,298.41,298.45,297.52,297.65,19282.0,286.5016,286.54,285.6471,285.7719,19282.0
2022-08-18 13:00:00,297.75,298.91,297.6,298.57,14758.0,285.8679,286.9816,285.7239,286.6552,14758.0
2022-08-18 13:30:00,298.57,298.98,298.0,298.02,20090.0,286.6552,287.0488,286.1079,286.1271,20090.0
2022-08-18 14:00:00,298.13,299.05,298.12,298.89,14367.0,286.2327,287.116,286.2231,286.9624,14367.0
2022-08-18 14:30:00,298.87,299.75,298.68,298.96,39791.0,286.9432,287.7881,286.7608,287.0296,39791.0
2022-08-18 15:00:00,299.06,300.58,299.03,300.56,16740.0,287.1256,288.585,287.0968,288.5658,16740.0
2022-08-18 15:30:00,300.63,301.14,300.2,300.8,109115.0,288.633,289.1226,288.2201,288.7962,109115.0
2022-08-19 09:30:00,298.72,298.72,296.44,296.57,26121.0,286.7992,286.7992,284.6102,284.735,26121.0
2022-08-19 10:00:00,296.77,297.31,296.33,296.7,11358.0,284.927,285.4455,284.5046,284.8598,11358.0
2022-08-19 10:30:00,296.78,297.12,295.65,295.75,7263.0,284.9366,285.2631,283.8517,283.9477,7263.0
2022-08-19 11:00:00,295.86,296.0,294.86,295.24,10281.0,284.0533,284.1877,283.0932,283.4581,10281.0
2022-08-19 11:30:00,295.43,296.01,295.29,295.62,7653.0,283.6405,284.1974,283.5061,283.8229,7653.0
2022-08-19 12:00:00,295.53,296.0,294.35,295.44,21185.0,283.7365,284.1877,282.6036,283.6501,21185.0
2022-08-19 12:30:00,295.36,296.1,295.35,295.57,7560.0,283.5733,284.2838,283.5637,283.7749,7560.0
2022-08-19 13:00:00,295.54,295.54,295.0,295.14,4460.0,283.7461,283.7461,283.2277,283.3621,4460.0
2022-08-19 13:30:00,295.06,295.86,294.51,295.38,9158.0,283.2853,284.0533,282.7572,283.5925,9158.0
2022-08-19 14:00:00,295.14,295.44,294.89,295.38,26995.0,283.3621,283.6501,283.122,283.5925,26995.0
2022-08-19 14:30:00,295.4,295.48,294.78,295.09,10089.0,283.6117,283.6885,283.0164,283.3141,10089.0
2022-08-19 15:00:00,295.12,295.24,294.47,295.21,14754.0,283.3429,283.4581,282.7188,283.4293,14754.0
2022-08-19 15:30:00,295.12,296.17,294.97,295.77,70573.0,283.3429,284.351,283.1989,283.9669,70573.0
2022-08-22 09:30:00,290.55,291.32,287.53,290.91,46346.0,278.9552,279.6945,276.0558,279.3009,46346.0
2022-08-22 10:00:00,290.79,290.79,288.94,289.54,25616.0,279.1857,279.1857,277.4095,277.9855,25616.0
2022-08-22 10:30:00,289.42,289.97,288.88,288.88,8610.0,277.8703,278.3984,277.3519,277.3519,8610.0
2022-08-22 11:00:00,288.8,289.51,288.39,289.3,20539.0,277.2751,277.9567,276.8814,277.7551,20539.0
2022-08-22 11:30:00,289.43,289.54,288.26,288.36,33726.0,277.8799,277.9855,276.7566,276.8526,33726.0
2022-08-22 12:00:00,288.26,288.84,287.58,287.6,27370.0,276.7566,277.3135,276.1038,276.123,27370.0
2022-08-22 12:30:00,287.67,288.12,287.14,287.78,10650.0,276.1902,276.6222,275.6813,276.2958,10650.0
2022-08-22 13:00:00,287.8,287.8,285.94,286.05,22394.0,276.315,276.315,274.5292,274.6348,22394.0
2022-08-22 13:30:00,286.02,286.02,284.67,284.92,32600.0,274.606,274.606,273.3099,273.5499,32600.0
2022-08-22 14:00:00,284.92,285.71,284.58,285.61,18302.0,273.5499,274.3084,273.2235,274.2124,18302.0
2022-08-22 14:30:00,285.55,286.0,284.96,285.21,9348.0,274.1548,274.5868,273.5883,273.8283,9348.0
2022-08-22 15:00:00,285.19,286.22,285.12,285.95,20191.0,273.8091,274.798,273.7419,274.5388,20191.0
2022-08-22 15:30:00,285.92,286.32,284.72,285.07,68968.0,274.51,274.894,273.3579,273.6939,68968.0
2022-08-23 09:30:00,285.21,287.94,285.01,287.65,22073.0,273.8283,276.4494,273.6363,276.171,22073.0
2022-08-23 10:00:00,287.85,289.3,287.26,287.63,31436.0,276.363,277.7551,275.7965,276.1518,31436.0
2022-08-23 10:30:00,287.54,288.54,287.17,287.17,13465.0,276.0654,277.0254,275.7101,275.7101,13465.0
2022-08-23 11:00:00,286.88,286.91,285.81,286.01,13827.0,275.4317,275.4605,274.4044,274.5964,13827.0
2022-08-23 11:30:00,285.86,286.56,285.77,285.94,11280.0,274.4524,275.1245,274.366,274.5292,11280.0
2022-08-23 12:00:00,286.04,286.3,285.33,285.67,11210.0,274.6252,274.8748,273.9435,274.27,11210.0
2022-08-23 12:30:00,285.63,286.83,285.63,286.63,7222.0,274.2316,275.3837,274.2316,275.1917,7222.0
2022-08-23 13:00:00,286.63,286.71,285.73,285.84,4985.0,275.1917,275.2685,274.3276,274.4332,4985.0
2022-08-23 13:30:00,286.06,286.07,284.84,284.94,6981.0,274.6444,274.654,273.4731,273.5691,6981.0
2022-08-23 14:00:00,284.89,285.86,284.65,285.44,11707.0,273.5211,274.4524,273.2907,274.0492,11707.0
2022-08-23 14:30:00,285.45,285.76,285.2,285.44,7882.0,274.0588,274.3564,273.8187,274.0492,7882.0
2022-08-23 15:00:00,285.51,286.1,285.09,285.72,23381.0,274.1164,274.6828,273.7131,274.318,23381.0
2022-08-23 15:30:00,285.58,285.95,285.19,285.32,43544.0,274.1836,274.5388,273.8091,273.9339,43544.0
2022-08-24 09:30:00,284.72,286.32,283.07,284.85,28866.0,273.3579,274.894,271.7737,273.4827,28866.0
2022-08-24 10:00:00,284.83,286.8,284.66,286.56,13981.0,273.4635,275.3549,273.3003,275.1245,13981.0
2022-08-24 10:30:00,286.39,286.5,285.53,285.82,11749.0,274.9612,275.0669,274.1356,274.414,11749.0
2022-08-24 11:00:00,285.98,287.32,285.97,287.16,13085.0,274.5676,275.8541,274.558,275.7005,13085.0
2022-08-24 11:30:00,287.13,287.88,286.59,287.17,15466.0,275.6717,276.3918,275.1533,275.7101,15466.0
2022-08-24 12:00:00,287.34,288.27,287.2,287.96,34950.0,275.8733,276.7662,275.7389,276.4686,34950.0
2022-08-24 12:30:00,287.87,287.87,285.95,286.39,8115.0,276.3822,276.3822,274.5388,274.9612,8115.0
2022-08-24 13:00:00,286.36,286.53,285.6,285.63,6840.0,274.9324,275.0957,274.2028,274.2316,6840.0
2022-08-24 13:30:00,285.6,285.88,285.13,285.25,14679.0,274.2028,274.4716,273.7515,273.8667,14679.0
2022-08-24 14:00:00,285.22,285.89,285.22,285.46,12411.0,273.8379,274.4812,273.8379,274.0684,12411.0
2022-08-24 14:30:00,285.36,285.52,285.15,285.5,11172.0,273.9724,274.126,273.7707,274.1068,11172.0
2022-08-24 15:00:00,285.45,285.9,285.04,285.28,22752.0,274.0588,274.4908,273.6651,273.8955,22752.0
2022-08-24 15:30:00,285.27,286.08,285.27,285.4,50195.0,273.8859,274.6636,273.8859,274.0108,50195.0
2022-08-25 09:30:00,286.77,289.82,286.72,289.81,16720.0,275.3261,278.2544,275.2781,278.2448,16720.0
2022-08-25 10:00:00,289.88,290.94,289.74,290.86,18358.0,278.312,279.3297,278.1776,279.2529,18358.0
2022-08-25 10:30:00,290.93,291.16,290.43,290.83,21819.0,279.3201,279.5409,278.84,279.2241,21819.0
2022-08-25 11:00:00,290.8,290.8,288.98,289.44,15994.0,279.1953,279.1953,277.4479,277.8895,15994.0
2022-08-25 11:30:00,289.69,290.31,289.39,290.31,8124.0,278.1296,278.7248,277.8415,278.7248,8124.0
2022-08-25 12:00:00,289.95,289.95,288.75,289.88,8528.0,278.3792,278.3792,277.2271,278.312,8528.0
2022-08-25 12:30:00,289.75,289.76,288.44,289.38,27375.0,278.1872,278.1968,276.9294,277.8319,27375.0
2022-08-25 13:00:00,289.31,290.1,289.3,290.1,7503.0,277.7647,278.5232,277.7551,278.5232,7503.0
2022-08-25 13:30:00,290.07,290.57,289.96,290.55,9737.0,278.4944,278.9744,278.3888,278.9552,9737.0
2022-08-25 14:00:00,290.44,290.68,289.97,290.66,6470.0,278.8496,279.0801,278.3984,279.0608,6470.0
2022-08-25 14:30:00,290.65,290.65,289.84,290.55,7192.0,279.0512,279.0512,278.2736,278.9552,7192.0
2022-08-25 15:00:00,290.21,290.39,289.81,290.23,20535.0,278.6288,278.8016,278.2448,278.648,20535.0
2022-08-25 15:30:00,290.25,292.52,290.11,292.52,76303.0,278.6672,280.8466,278.5328,280.8466,76303.0
2022-08-26 09:30:00,291.72,291.72,289.97,289.97,20637.0,281.4272,281.4272,279.739,279.739,20637.0
2022-08-26 10:00:00,289.56,290.79,286.43,286.65,38097.0,279.3434,280.53,276.3239,276.5361,38097.0
2022-08-26 10:30:00,286.47,286.47,284.01,284.21,46754.0,276.3625,276.3625,273.9893,274.1822,46754.0
2022-08-26 11:00:00,284.13,284.29,282.41,282.74,30037.0,274.105,274.2594,272.4457,272.7641,30037.0
2022-08-26 11:30:00,282.99,284.04,282.54,283.12,34187.0,273.0052,274.0182,272.5711,273.1307,34187.0
2022-08-26 12:00:00,283.0,283.01,280.98,281.5,22756.0,273.0149,273.0245,271.0662,271.5678,22756.0
2022-08-26 12:30:00,281.18,281.46,280.53,281.26,13327.0,271.2591,271.5292,270.632,271.3363,13327.0
2022-08-26 13:00:00,280.99,281.22,280.27,280.28,41953.0,271.0758,271.2977,270.3812,270.3909,41953.0
2022-08-26 13:30:00,280.24,280.26,279.1,279.48,35707.0,270.3523,270.3716,269.2525,269.6191,35707.0
2022-08-26 14:00:00,279.5,280.03,278.34,278.54,97646.0,269.6384,270.1497,268.5193,268.7123,97646.0
2022-08-26 14:30:00,278.52,279.19,277.35,277.35,40080.0,268.693,269.3393,267.5642,267.5642,40080.0
2022-08-26 15:00:00,277.23,277.88,276.36,277.79,37583.0,267.4485,268.0755,266.6092,267.9887,37583.0
2022-08-26 15:30:00,277.85,278.05,276.06,276.16,143454.0,268.0466,268.2395,266.3198,266.4162,143454.0
2022-08-29 09:30:00,273.84,275.82,271.75,275.15,35959.0,264.1781,266.0882,262.1618,265.4419,35959.0
2022-08-29 10:00:00,275.02,275.47,274.39,274.39,21479.0,265.3165,265.7506,264.7087,264.7087,21479.0
2022-08-29 10:30:00,274.29,275.01,272.37,272.46,30436.0,264.6122,265.3068,262.76,262.8468,30436.0
2022-08-29 11:00:00,272.33,273.69,272.13,273.04,18076.0,262.7214,264.0334,262.5284,263.4063,18076.0
2022-08-29 11:30:00,273.18,275.27,273.01,274.42,36018.0,263.5414,265.5576,263.3774,264.7376,36018.0
2022-08-29 12:00:00,274.47,276.18,274.43,275.16,24394.0,264.7859,266.4355,264.7473,265.4515,24394.0
2022-08-29 12:30:00,275.27,276.4,274.3,276.4,14204.0,265.5576,266.6478,264.6219,266.6478,14204.0
2022-08-29 13:00:00,276.28,276.4,274.69,275.2,11820.0,266.532,266.6478,264.9981,265.4901,11820.0
2022-08-29 13:30:00,275.5,277.7,275.39,276.27,22411.0,265.7795,267.9019,265.6734,266.5223,22411.0
2022-08-29 14:00:00,276.13,276.13,275.07,275.25,12065.0,266.3873,266.3873,265.3647,265.5383,12065.0
2022-08-29 14:30:00,275.28,275.99,274.77,275.66,24486.0,265.5673,266.2522,265.0753,265.9339,24486.0
2022-08-29 15:00:00,275.76,276.36,275.39,275.62,20637.0,266.0303,266.6092,265.6734,265.8953,20637.0
2022-08-29 15:30:00,275.5,275.75,273.3,273.44,96567.0,265.7795,266.0207,263.6571,263.7922,96567.0
2022-08-30 09:30:00,274.77,275.13,270.99,271.46,36887.0,265.0753,265.4226,261.4286,261.8821,36887.0
2022-08-30 10:00:00,271.32,271.71,269.62,270.55,23345.0,261.747,262.1232,260.107,261.0042,23345.0
2022-08-30 10:30:00,270.52,270.55,267.64,269.35,31851.0,260.9752,261.0042,258.1968,259.8465,31851.0
2022-08-30 11:00:00,269.91,270.8,269.42,270.19,21775.0,260.3867,261.2453,259.914,260.6569,21775.0
2022-08-30 11:30:00,270.26,270.66,269.48,270.17,22377.0,260.7244,261.1103,259.9719,260.6376,22377.0
2022-08-30 12:00:00,270.23,271.16,270.01,270.34,16842.0,260.6955,261.5926,260.4832,260.8016,16842.0
2022-08-30 12:30:00,270.31,270.35,269.5,269.82,12830.0,260.7726,260.8112,259.9912,260.2999,12830.0
2022-08-30 13:00:00,269.77,270.28,269.08,269.46,15186.0,260.2517,260.7437,259.586,259.9526,15186.0
2022-08-30 13:30:00,269.37,269.87,268.43,269.23,18438.0,259.8658,260.3482,258.959,259.7307,18438.0
2022-08-30 14:00:00,269.44,270.58,269.25,269.88,20614.0,259.9333,261.0331,259.75,260.3578,20614.0
2022-08-30 14:30:00,269.92,270.65,269.86,270.17,22496.0,260.3964,261.1006,260.3385,260.6376,22496.0
2022-08-30 15:00:00,270.17,271.23,270.17,270.33,41070.0,260.6376,261.6602,260.6376,260.7919,41070.0
2022-08-30 15:30:00,270.28,270.79,269.0,269.59,102153.0,260.7437,261.2357,259.5089,260.078,102153.0
2022-08-31 09:30:00,269.77,271.02,267.14,268.26,52603.0,260.2517,261.4576,257.7145,258.795,52603.0
2022-08-31 10:00:00,268.0,268.26,267.03,267.31,44432.0,258.5441,258.795,257.6084,257.8785,44432.0
2022-08-31 10:30:00,267.36,268.99,267.02,267.66,24300.0,257.9267,259.4992,257.5987,258.2161,24300.0
2022-08-31 11:00:00,267.66,267.71,266.13,267.03,34883.0,258.2161,258.2644,256.7401,257.6084,34883.0
2022-08-31 11:30:00,266.93,267.83,266.69,267.58,17377.0,257.5119,258.3801,257.2804,258.139,17377.0
2022-08-31 12:00:00,267.79,268.06,266.77,266.98,17461.0,258.3415,258.602,257.3575,257.5601,17461.0
2022-08-31 12:30:00,267.06,267.46,266.19,266.5,18972.0,257.6373,258.0232,256.798,257.0971,18972.0
2022-08-31 13:00:00,266.58,267.13,265.42,265.68,25671.0,257.1742,257.7048,256.0552,256.306,25671.0
2022-08-31 13:30:00,265.57,265.93,265.26,265.53,16366.0,256.1999,256.5472,255.9008,256.1613,16366.0
2022-08-31 14:00:00,265.48,265.92,265.08,265.24,31555.0,256.1131,256.5375,255.7272,255.8815,31555.0
2022-08-31 14:30:00,265.4,265.4,264.1,264.31,37570.0,256.0359,256.0359,254.7817,254.9843,37570.0
2022-08-31 15:00:00,264.64,266.33,264.26,264.71,30797.0,255.3027,256.9331,254.9361,255.3702,30797.0
2022-08-31 15:30:00,264.71,265.85,264.38,264.75,156352.0,255.3702,256.47,255.0519,255.4088,156352.0
2022-09-01 09:30:00,262.58,264.04,262.57,263.59,34703.0,253.3154,254.7239,253.3057,254.2897,34703.0
2022-09-01 10:00:00,263.84,263.97,262.69,263.55,30970.0,254.5309,254.6563,253.4215,254.2511,30970.0
2022-09-01 10:30:00,263.5,263.8,262.23,262.95,35995.0,254.2029,254.4923,252.9777,253.6723,35995.0
2022-09-01 11:00:00,262.96,264.61,262.73,263.81,19108.0,253.682,255.2737,253.4601,254.502,19108.0
2022-09-01 11:30:00,263.72,265.26,263.72,264.04,23576.0,254.4152,255.9008,254.4152,254.7239,23576.0
2022-09-01 12:00:00,264.19,264.97,264.09,264.44,9843.0,254.8686,255.621,254.7721,255.1097,9843.0
2022-09-01 12:30:00,264.38,264.59,263.82,264.02,6831.0,255.0519,255.2545,254.5116,254.7046,6831.0
2022-09-01 13:00:00,264.19,266.26,264.1,266.26,24755.0,254.8686,256.8655,254.7817,256.8655,24755.0
2022-09-01 13:30:00,266.1,266.25,265.29,265.56,17834.0,256.7112,256.8559,255.9298,256.1902,17834.0
2022-09-01 14:00:00,265.69,267.11,265.33,266.7,17165.0,256.3156,257.6855,255.9683,257.29,17165.0
2022-09-01 14:30:00,266.8,267.19,265.96,266.48,15566.0,257.3865,257.7627,256.5761,257.0778,15566.0
2022-09-01 15:00:00,266.47,267.12,265.87,266.03,16403.0,257.0681,257.6952,256.4893,256.6436,16403.0
2022-09-01 15:30:00,265.9,267.93,265.78,267.63,55082.0,256.5182,258.4766,256.4025,258.1872,55082.0
2022-09-02 09:30:00,271.69,271.69,268.8,269.36,14848.0,262.1039,262.1039,259.3159,259.8562,14848.0
2022-09-02 10:00:00,269.03,270.14,268.01,269.8,6459.0,259.5378,260.6086,258.5538,260.2806,6459.0
2022-09-02 10:30:00,270.12,271.05,270.11,270.18,11971.0,260.5893,261.4865,260.5797,260.6472,11971.0
2022-09-02 11:00:00,270.64,271.73,270.59,270.98,11611.0,261.091,262.1425,261.0428,261.419,11611.0
2022-09-02 11:30:00,270.98,271.81,270.51,271.74,20487.0,261.419,262.2197,260.9656,262.1522,20487.0
2022-09-02 12:00:00,271.75,272.0,269.82,269.95,9143.0,262.1618,262.403,260.2999,260.4253,9143.0
2022-09-02 12:30:00,269.92,270.28,268.23,268.93,12238.0,260.3964,260.7437,258.766,259.4413,12238.0
2022-09-02 13:00:00,268.72,268.72,266.17,266.18,19596.0,259.2387,259.2387,256.7787,256.7884,19596.0
2022-09-02 13:30:00,266.3,267.24,265.78,265.78,13190.0,256.9041,257.811,256.4025,256.4025,13190.0
2022-09-02 14:00:00,265.82,266.33,265.3,266.05,13636.0,256.4411,256.9331,255.9394,256.6629,13636.0
2022-09-02 14:30:00,265.82,266.44,264.84,264.95,21893.0,256.4411,257.0392,255.4956,255.6018,21893.0
2022-09-02 15:00:00,265.19,265.9,264.87,265.19,22615.0,255.8333,256.5182,255.5246,255.8333,22615.0
2022-09-02 15:30:00,264.96,265.04,263.07,264.8,66666.0,255.6114,255.6886,253.7881,255.457,66666.0
2022-09-06 09:30:00,265.76,266.53,263.73,265.07,21603.0,256.3832,257.126,254.4248,255.7175,21603.0
2022-09-06 10:00:00,265.0,265.04,262.6,264.66,19045.0,255.65,255.6886,253.3347,255.322,19045.0
2022-09-06 10:30:00,264.86,266.4,263.91,265.6,13936.0,255.5149,257.0006,254.5984,256.2288,13936.0
2022-09-06 11:00:00,265.5,266.48,264.62,264.76,11928.0,256.1323,257.0778,255.2834,255.4185,11928.0
2022-09-06 11:30:00,264.76,266.94,264.76,266.45,10851.0,255.4185,257.5215,255.4185,257.0488,10851.0
2022-09-06 12:00:00,266.18,266.38,264.44,265.32,17672.0,256.7884,256.9813,255.1097,255.9587,17672.0
2022-09-06 12:30:00,265.54,266.13,265.07,265.67,8778.0,256.1709,256.7401,255.7175,256.2963,8778.0
2022-09-06 13:00:00,265.79,265.79,264.37,265.0,20584.0,256.4121,256.4121,255.0422,255.65,20584.0
2022-09-06 13:30:00,264.98,265.6,264.68,265.56,26349.0,255.6307,256.2288,255.3413,256.1902,26349.0
2022-09-06 14:00:00,265.52,266.34,265.35,265.9,13949.0,256.1516,256.9427,255.9876,256.5182,13949.0
2022-09-06 14:30:00,265.88,265.91,264.92,265.48,15830.0,256.4989,256.5279,255.5728,256.1131,15830.0
2022-09-06 15:00:00,265.63,266.93,265.11,266.55,46265.0,256.2578,257.5119,255.7561,257.1453,46265.0
2022-09-06 15:30:00,266.6,266.8,265.43,266.76,88110.0,257.1935,257.3865,256.0648,257.3479,88110.0
2022-09-07 09:30:00,266.59,268.75,265.4,267.61,14866.0,257.1839,259.2677,256.0359,258.1679,14866.0
2022-09-07 10:00:00,267.41,268.01,266.94,267.74,6121.0,257.975,258.5538,257.5215,258.2933,6121.0
2022-09-07 10:30:00,268.84,269.0,267.91,268.62,5444.0,259.3545,259.5089,258.4573,259.1423,5444.0
2022-09-07 11:00:00,268.35,269.63,268.25,268.91,4094.0,258.8818,260.1166,258.7853,259.422,4094.0
2022-09-07 11:30:00,269.25,269.66,268.6,269.21,6332.0,259.75,260.1456,259.123,259.7114,6332.0
2022-09-07 12:00:00,269.46,269.67,268.15,268.51,6111.0,259.9526,260.1552,258.6888,259.0361,6111.0
2022-09-07 12:30:00,268.54,270.3,268.42,269.96,15346.0,259.0651,260.763,258.9493,260.435,15346.0
2022-09-07 13:00:00,270.02,270.66,269.93,270.51,12906.0,260.4929,261.1103,260.406,260.9656,12906.0
2022-09-07 13:30:00,270.54,271.92,270.43,271.54,7757.0,260.9945,262.3258,260.8884,261.9592,7757.0
2022-09-07 14:00:00,271.69,272.73,271.69,272.57,8779.0,262.1039,263.1072,262.1039,262.9529,8779.0
2022-09-07 14:30:00,272.67,273.28,272.46,273.17,10175.0,263.0494,263.6378,262.8468,263.5317,10175.0
2022-09-07 15:00:00,273.06,273.92,272.79,273.86,16676.0,263.4256,264.2553,263.1651,264.1974,16676.0
2022-09-07 15:30:00,273.83,273.83,272.65,273.06,59323.0,264.1684,264.1684,263.0301,263.4256,59323.0
2022-09-08 09:30:00,270.24,271.38,268.4,270.92,19845.0,260.7051,261.8049,258.93,261.3611,19845.0
2022-09-08 10:00:00,271.47,272.12,270.12,271.9,8574.0,261.8917,262.5188,260.5893,262.3065,8574.0
2022-09-08 10:30:00,271.77,273.87,271.74,273.57,13311.0,262.1811,264.207,262.1522,263.9176,13311.0
2022-09-08 11:00:00,273.39,273.79,272.7,272.92,5529.0,263.744,264.1298,263.0783,263.2905,5529.0
2022-09-08 11:30:00,273.12,273.37,272.29,272.82,8308.0,263.4835,263.7247,262.6828,263.1941,8308.0
2022-09-08 12:00:00,272.98,272.98,269.92,270.26,10966.0,263.3484,263.3484,260.3964,260.7244,10966.0
2022-09-08 12:30:00,270.48,272.56,270.35,271.97,10182.0,260.9366,262.9432,260.8112,262.3741,10182.0
2022-09-08 13:00:00,272.15,273.39,271.34,273.16,14032.0,262.5477,263.744,261.7663,263.5221,14032.0
2022-09-08 13:30:00,273.06,273.41,272.2,273.0,9064.0,263.4256,263.7633,262.5959,263.3677,9064.0
2022-09-08 14:00:00,272.97,273.65,272.85,273.16,8095.0,263.3388,263.9948,263.223,263.5221,8095.0
2022-09-08 14:30:00,273.08,273.9,272.95,273.16,15338.0,263.4449,264.236,263.3195,263.5221,15338.0
2022-09-08 15:00:00,273.04,274.12,272.56,273.92,22980.0,263.4063,264.4482,262.9432,264.2553,22980.0
2022-09-08 15:30:00,273.88,274.86,272.88,274.76,65617.0,264.2167,265.1621,263.252,265.0656,65617.0
2022-09-09 09:30:00,276.41,278.34,275.85,277.04,32671.0,266.6574,268.5193,266.1172,267.2652,32671.0
2022-09-09 10:00:00,277.33,278.72,276.9,278.26,17581.0,267.5449,268.8859,267.1301,268.4421,17581.0
2022-09-09 10:30:00,278.21,278.81,277.9,278.15,10904.0,268.3939,268.9727,268.0948,268.336,10904.0
2022-09-09 11:00:00,278.24,278.36,277.5,277.94,25858.0,268.4228,268.5386,267.7089,268.1334,25858.0
2022-09-09 11:30:00,277.93,278.17,277.25,277.72,13057.0,268.1238,268.3553,267.4678,267.9212,13057.0
2022-09-09 12:00:00,277.67,277.78,276.26,276.49,8919.0,267.873,267.9791,266.5127,266.7346,8919.0
2022-09-09 12:30:00,276.42,277.5,276.42,277.4,23999.0,266.6671,267.7089,266.6671,267.6125,23999.0
2022-09-09 13:00:00,277.72,278.34,277.26,278.23,36402.0,267.9212,268.5193,267.4774,268.4132,36402.0
2022-09-09 13:30:00,278.29,278.68,277.94,278.22,18269.0,268.4711,268.8473,268.1334,268.4035,18269.0
2022-09-09 14:00:00,278.17,279.25,277.97,279.25,19185.0,268.3553,269.3972,268.1624,269.3972,19185.0
2022-09-09 14:30:00,279.24,279.55,278.87,279.23,21287.0,269.3876,269.6866,269.0306,269.3779,21287.0
2022-09-09 15:00:00,279.22,280.16,279.22,279.83,19950.0,269.3683,270.2751,269.3683,269.9567,19950.0
2022-09-09 15:30:00,279.67,279.93,278.79,279.01,73147.0,269.8024,270.0532,268.9534,269.1657,73147.0
2022-09-12 09:30:00,280.54,283.55,280.54,283.55,25873.0,270.6417,273.5455,270.6417,273.5455,25873.0
2022-09-12 10:00:00,283.32,285.16,282.87,284.03,40880.0,273.3236,275.0987,272.8895,274.0086,40880.0
2022-09-12 10:30:00,284.07,284.45,282.47,282.48,18886.0,274.0471,274.4137,272.5036,272.5132,18886.0
2022-09-12 11:00:00,282.56,282.56,281.18,282.11,12155.0,272.5904,272.5904,271.2591,272.1563,12155.0
2022-09-12 11:30:00,282.13,282.52,280.44,280.84,12352.0,272.1756,272.5518,270.5452,270.9311,12352.0
2022-09-12 12:00:00,280.99,281.42,280.59,281.31,14443.0,271.0758,271.4906,270.6899,271.3845,14443.0
2022-09-12 12:30:00,281.34,282.04,281.08,282.03,13495.0,271.4135,272.0888,271.1626,272.0791,13495.0
2022-09-12 13:00:00,282.22,282.22,281.42,281.76,9242.0,272.2624,272.2624,271.4906,271.8186,9242.0
2022-09-12 13:30:00,281.95,282.44,281.55,281.93,10328.0,272.0019,272.4747,271.6161,271.9826,10328.0
2022-09-12 14:00:00,282.12,282.58,281.35,281.72,11909.0,272.1659,272.6097,271.4231,271.7801,11909.0
2022-09-12 14:30:00,281.67,282.88,281.34,282.73,46335.0,271.7318,272.8991,271.4135,272.7544,46335.0
2022-09-12 15:00:00,282.63,283.46,282.55,282.98,28338.0,272.6579,273.4587,272.5808,272.9956,28338.0
2022-09-12 15:30:00,282.99,282.99,281.79,282.66,66251.0,273.0052,273.0052,271.8476,272.6869,66251.0
2022-09-13 09:30:00,274.73,276.77,274.03,276.77,37998.0,265.0367,267.0047,264.3614,267.0047,37998.0
2022-09-13 10:00:00,276.53,276.54,274.67,275.03,7737.0,266.7732,266.7828,264.9788,265.3261,7737.0
2022-09-13 10:30:00,274.71,274.88,272.9,273.37,24235.0,265.0174,265.1814,263.2713,263.7247,24235.0
2022-09-13 11:00:00,273.16,274.12,273.16,274.12,17223.0,263.5221,264.4482,263.5221,264.4482,17223.0
2022-09-13 11:30:00,274.15,274.15,273.11,273.69,11760.0,264.4771,264.4771,263.4738,264.0334,11760.0
2022-09-13 12:00:00,273.61,274.31,273.34,273.48,12917.0,263.9562,264.6315,263.6957,263.8308,12917.0
2022-09-13 12:30:00,273.48,274.28,273.29,273.91,15356.0,263.8308,264.6026,263.6475,264.2456,15356.0
2022-09-13 13:00:00,273.71,274.09,273.18,274.08,10026.0,264.0527,264.4193,263.5414,264.4096,10026.0
2022-09-13 13:30:00,274.31,274.65,273.38,273.6,12368.0,264.6315,264.9595,263.7343,263.9466,12368.0
2022-09-13 14:00:00,273.5,273.6,272.85,273.01,8307.0,263.8501,263.9466,263.223,263.3774,8307.0
2022-09-13 14:30:00,273.01,273.09,271.58,271.66,14030.0,263.3774,263.4545,261.9978,262.075,14030.0
2022-09-13 15:00:00,271.87,271.87,270.78,270.79,19338.0,262.2776,262.2776,261.2261,261.2357,19338.0
2022-09-13 15:30:00,270.75,270.99,269.29,270.28,115303.0,261.1971,261.4286,259.7886,260.7437,115303.0
2022-09-14 09:30:00,271.67,272.2,269.24,269.63,21937.0,262.0846,262.5959,259.7404,260.1166,21937.0
2022-09-14 10:00:00,269.84,270.19,267.89,267.93,12523.0,260.3192,260.6569,258.438,258.4766,12523.0
2022-09-14 10:30:00,267.71,272.2,267.71,272.2,21982.0,258.2644,262.5959,258.2644,262.5959,21982.0
2022-09-14 11:00:00,272.09,272.8,271.18,272.29,25972.0,262.4898,263.1748,261.6119,262.6828,25972.0
2022-09-14 11:30:00,272.22,272.34,271.07,271.07,13319.0,262.6152,262.731,261.5058,261.5058,13319.0
2022-09-14 12:00:00,271.1,271.37,270.4,270.69,12199.0,261.5348,261.7952,260.8595,261.1392,12199.0
2022-09-14 12:30:00,270.77,272.15,270.47,271.52,31620.0,261.2164,262.5477,260.927,261.9399,31620.0
2022-09-14 13:00:00,271.52,272.35,271.49,271.75,10964.0,261.9399,262.7407,261.911,262.1618,10964.0
2022-09-14 13:30:00,271.78,271.82,269.47,270.01,16564.0,262.1908,262.2294,259.9623,260.4832,16564.0
2022-09-14 14:00:00,270.0,270.12,269.3,269.47,26437.0,260.4736,260.5893,259.7983,259.9623,26437.0
2022-09-14 14:30:00,269.5,270.14,268.88,269.16,16326.0,259.9912,260.6086,259.3931,259.6632,16326.0
2022-09-14 15:00:00,269.16,269.55,267.71,268.24,26917.0,259.6632,260.0395,258.2644,258.7757,26917.0
2022-09-14 15:30:00,268.18,270.97,267.35,270.87,69467.0,258.7178,261.4093,257.9171,261.3129,69467.0
2022-09-15 09:30:00,271.14,273.37,270.18,273.31,22727.0,261.5733,263.7247,260.6472,263.6668,22727.0
2022-09-15 10:00:00,273.4,273.57,271.23,271.23,11243.0,263.7536,263.9176,261.6602,261.6602,11243.0
2022-09-15 10:30:00,271.43,272.0,270.2,270.43,12652.0,261.8531,262.403,260.6665,260.8884,12652.0
2022-09-15 11:00:00,270.43,271.0,269.32,270.86,5792.0,260.8884,261.4383,259.8176,261.3032,5792.0
2022-09-15 11:30:00,270.81,270.91,269.32,269.75,12320.0,261.255,261.3515,259.8176,260.2324,12320.0
2022-09-15 12:00:00,269.77,270.13,269.31,269.31,7658.0,260.2517,260.599,259.8079,259.8079,7658.0
2022-09-15 12:30:00,269.37,270.21,269.11,270.21,12281.0,259.8658,260.6762,259.615,260.6762,12281.0
2022-09-15 13:00:00,270.45,272.1,270.45,271.78,12651.0,260.9077,262.4995,260.9077,262.1908,12651.0
2022-09-15 13:30:00,271.78,271.78,270.36,270.56,8833.0,262.1908,262.1908,260.8209,261.0138,8833.0
2022-09-15 14:00:00,270.41,270.62,269.58,270.45,16662.0,260.8691,261.0717,260.0684,260.9077,16662.0
2022-09-15 14:30:00,270.36,270.51,268.6,268.68,18059.0,260.8209,260.9656,259.123,259.2001,18059.0
2022-09-15 15:00:00,268.73,268.73,266.72,266.97,16393.0,259.2484,259.2484,257.3093,257.5505,16393.0
2022-09-15 15:30:00,266.82,268.06,266.82,267.55,44336.0,257.4058,258.602,257.4058,258.11,44336.0
2022-09-16 09:30:00,263.46,263.46,261.09,261.09,169387.0,254.1643,254.1643,251.8779,251.8779,169387.0
2022-09-16 10:00:00,261.16,263.69,260.86,263.29,31005.0,251.9455,254.3862,251.6561,254.0003,31005.0
2022-09-16 10:30:00,263.44,264.59,262.41,262.59,27014.0,254.145,255.2545,253.1514,253.325,27014.0
2022-09-16 11:00:00,262.5,263.11,260.71,260.91,20992.0,253.2382,253.8267,251.5114,251.7043,20992.0
2022-09-16 11:30:00,260.9,261.17,259.94,261.0,32803.0,251.6946,251.9551,250.7685,251.7911,32803.0
2022-09-16 12:00:00,260.71,261.06,259.25,259.52,12901.0,251.5114,251.849,250.1029,250.3633,12901.0
2022-09-16 12:30:00,259.56,260.37,259.3,260.37,11033.0,250.4019,251.1833,250.1511,251.1833,11033.0
2022-09-16 13:00:00,260.28,260.83,259.44,259.44,12207.0,251.0965,251.6271,250.2862,250.2862,12207.0
2022-09-16 13:30:00,259.45,260.27,258.99,259.77,15985.0,250.2958,251.0869,249.852,250.6045,15985.0
2022-09-16 14:00:00,259.65,260.21,258.77,259.93,18533.0,250.4888,251.029,249.6398,250.7589,18533.0
2022-09-16 14:30:00,259.6,260.37,259.27,260.12,25514.0,250.4405,251.1833,250.1222,250.9422,25514.0
2022-09-16 15:00:00,260.26,260.54,258.92,259.23,87264.0,251.0772,251.3474,249.7845,250.0836,87264.0
2022-09-16 15:30:00,259.11,260.49,258.64,260.05,62123.0,249.9678,251.2991,249.5144,250.8746,62123.0
2022-09-19 09:30:00,258.6,263.27,258.04,263.0,26671.0,249.4758,253.981,248.9356,253.7206,26671.0
2022-09-19 10:00:00,262.8,265.14,262.64,264.13,16981.0,253.5276,255.785,253.3733,254.8107,16981.0
2022-09-19 10:30:00,264.22,265.77,263.61,264.46,21618.0,254.8975,256.3928,254.309,255.129,21618.0
2022-09-19 11:00:00,264.54,264.98,263.52,263.52,28803.0,255.2062,255.6307,254.2222,254.2222,28803.0
2022-09-19 11:30:00,263.36,264.03,262.92,263.37,28334.0,254.0679,254.7142,253.6434,254.0775,28334.0
2022-09-19 12:00:00,263.17,264.14,262.9,263.81,21618.0,253.8846,254.8203,253.6241,254.502,21618.0
2022-09-19 12:30:00,263.9,265.11,263.9,264.98,13025.0,254.5888,255.7561,254.5888,255.6307,13025.0
2022-09-19 13:00:00,264.85,264.94,263.41,264.14,14244.0,255.5053,255.5921,254.1161,254.8203,14244.0
2022-09-19 13:30:00,264.18,264.18,263.42,263.43,17156.0,254.8589,254.8589,254.1257,254.1354,17156.0
2022-09-19 14:00:00,263.51,263.68,262.83,263.05,17007.0,254.2126,254.3766,253.5566,253.7688,17007.0
2022-09-19 14:30:00,263.19,263.73,263.01,263.24,15740.0,253.9039,254.4248,253.7302,253.9521,15740.0
2022-09-19 15:00:00,263.3,265.14,263.29,264.76,32065.0,254.01,255.785,254.0003,255.4185,32065.0
2022-09-19 15:30:00,264.85,265.64,264.78,265.15,59694.0,255.5053,256.2674,255.4378,255.7947,59694.0
2022-09-20 09:30:00,261.34,261.86,257.45,257.83,56935.0,252.1191,252.6208,248.3664,248.733,56935.0
2022-09-20 10:00:00,257.8,259.57,257.8,259.37,43529.0,248.704,250.4116,248.704,250.2186,43529.0
2022-09-20 10:30:00,258.99,259.15,257.4,258.35,33563.0,249.852,250.0064,248.3181,249.2346,33563.0
2022-09-20 11:00:00,258.37,259.19,258.05,258.45,12705.0,249.2539,250.045,248.9452,249.3311,12705.0
2022-09-20 11:30:00,258.53,259.6,258.07,259.46,14813.0,249.4083,250.4405,248.9645,250.3055,14813.0
2022-09-20 12:00:00,259.41,259.47,258.62,258.9,34503.0,250.2572,250.3151,249.4951,249.7652,34503.0
2022-09-20 12:30:00,258.85,259.1,258.32,258.99,17242.0,249.717,249.9582,249.2057,249.852,17242.0
2022-09-20 13:00:00,258.96,258.96,257.89,258.18,24562.0,249.8231,249.8231,248.7909,249.0706,24562.0
2022-09-20 13:30:00,258.05,258.22,257.31,257.69,23849.0,248.9452,249.1092,248.2313,248.5979,23849.0
2022-09-20 14:00:00,257.79,258.58,257.61,258.32,10397.0,248.6944,249.4565,248.5207,249.2057,10397.0
2022-09-20 14:30:00,258.19,259.5,258.16,259.4,41311.0,249.0803,250.344,249.0513,250.2476,41311.0
2022-09-20 15:00:00,259.31,259.98,258.58,259.73,21145.0,250.1607,250.8071,249.4565,250.5659,21145.0
2022-09-20 15:30:00,259.59,260.48,258.81,259.05,83443.0,250.4309,251.2895,249.6784,249.9099,83443.0
2022-09-21 09:30:00,261.49,262.5,260.34,261.8,23241.0,252.2638,253.2382,251.1544,252.5629,23241.0
2022-09-21 10:00:00,261.81,263.77,261.81,263.37,17162.0,252.5725,254.4634,252.5725,254.0775,17162.0
2022-09-21 10:30:00,263.03,263.68,262.39,262.82,9600.0,253.7495,254.3766,253.1321,253.5469,9600.0
2022-09-21 11:00:00,262.67,262.75,261.52,261.93,5419.0,253.4022,253.4794,252.2928,252.6883,5419.0
2022-09-21 11:30:00,261.99,262.08,261.66,261.88,19822.0,252.7462,252.833,252.4278,252.6401,19822.0
2022-09-21 12:00:00,261.94,262.9,261.34,262.87,16932.0,252.698,253.6241,252.1191,253.5951,16932.0
2022-09-21 12:30:00,262.84,263.27,261.99,262.01,16340.0,253.5662,253.981,252.7462,252.7655,16340.0
2022-09-21 13:00:00,262.0,262.43,261.76,262.23,12750.0,252.7558,253.1707,252.5243,252.9777,12750.0
2022-09-21 13:30:00,262.13,264.42,262.07,264.22,93044.0,252.8813,255.0905,252.8234,254.8975,93044.0
2022-09-21 14:00:00,264.0,265.15,258.58,259.7,159156.0,254.6853,255.7947,249.4565,250.537,159156.0
2022-09-21 14:30:00,259.46,266.09,258.67,264.11,63720.0,250.3055,256.7015,249.5433,254.7914,63720.0
2022-09-21 15:00:00,264.2,264.39,259.35,259.44,54688.0,254.8782,255.0615,250.1993,250.2862,54688.0
2022-09-21 15:30:00,258.9,260.25,257.68,258.92,394544.0,249.7652,251.0676,248.5883,249.7845,394544.0
2022-09-22 09:30:00,258.64,260.15,254.3,254.5,29890.0,249.5144,250.9711,245.3275,245.5205,29890.0
2022-09-22 10:00:00,254.32,256.7,253.7,256.47,31090.0,245.3468,247.6428,244.7487,247.421,31090.0
2022-09-22 10:30:00,256.25,256.67,254.36,254.59,24173.0,247.2087,247.6139,245.3854,245.6073,24173.0
2022-09-22 11:00:00,254.68,255.51,254.18,255.03,17370.0,245.6941,246.4948,245.2118,246.0318,17370.0
2022-09-22 11:30:00,255.04,255.49,254.08,254.58,24466.0,246.0414,246.4755,245.1153,245.5976,24466.0
2022-09-22 12:00:00,254.53,256.27,254.13,255.46,56062.0,245.5494,247.228,245.1635,246.4466,56062.0
2022-09-22 12:30:00,255.01,255.07,253.95,254.03,25472.0,246.0125,246.0703,244.9899,245.067,25472.0
2022-09-22 13:00:00,253.86,253.9,252.19,252.7,13620.0,244.903,244.9416,243.292,243.784,13620.0
2022-09-22 13:30:00,252.79,252.9,251.79,252.55,23194.0,243.8708,243.9769,242.9061,243.6393,23194.0
2022-09-22 14:00:00,252.65,252.65,249.98,250.32,37121.0,243.7357,243.7357,241.1599,241.4879,37121.0
2022-09-22 14:30:00,250.43,251.41,250.21,251.06,24691.0,241.5941,242.5395,241.3818,242.2018,24691.0
2022-09-22 15:00:00,251.13,251.94,250.35,250.8,41338.0,242.2694,243.0508,241.5169,241.951,41338.0
2022-09-22 15:30:00,250.82,251.93,250.13,250.36,140744.0,241.9703,243.0411,241.3046,241.5265,140744.0
2022-09-23 09:30:00,247.6,248.51,244.51,245.31,84187.0,238.8639,239.7418,235.8829,236.6547,84187.0
2022-09-23 10:00:00,245.01,245.4,243.94,244.78,56436.0,236.3653,236.7415,235.333,236.1434,56436.0
2022-09-23 10:30:00,244.75,245.09,242.8,242.88,20563.0,236.1145,236.4425,234.2333,234.3104,20563.0
2022-09-23 11:00:00,243.06,245.07,242.56,244.47,27735.0,234.4841,236.4232,234.0017,235.8443,27735.0
2022-09-23 11:30:00,244.49,244.73,242.15,242.83,49707.0,235.8636,236.0952,233.6062,234.2622,49707.0
2022-09-23 12:00:00,242.81,242.81,241.46,241.52,25739.0,234.2429,234.2429,232.9406,232.9984,25739.0
2022-09-23 12:30:00,241.41,243.21,241.28,243.03,16622.0,232.8923,234.6288,232.7669,234.4552,16622.0
2022-09-23 13:00:00,243.06,243.8,242.45,242.49,16840.0,234.4841,235.198,233.8956,233.9342,16840.0
2022-09-23 13:30:00,242.41,243.02,242.37,242.75,25344.0,233.857,234.4455,233.8184,234.185,25344.0
2022-09-23 14:00:00,242.57,243.03,241.38,242.08,16850.0,234.0114,234.4552,232.8634,233.5387,16850.0
2022-09-23 14:30:00,242.05,242.25,241.28,241.38,15369.0,233.5097,233.7027,232.7669,232.8634,15369.0
2022-09-23 15:00:00,241.55,244.33,241.52,243.78,22419.0,233.0274,235.7093,232.9984,235.1787,22419.0
2022-09-23 15:30:00,244.2,244.91,243.47,244.82,86815.0,235.5839,236.2688,234.8796,236.182,86815.0
2022-09-26 09:30:00,242.27,245.19,242.17,243.13,125958.0,233.722,236.5389,233.6255,234.5516,125958.0
2022-09-26 10:00:00,242.99,245.0,241.35,243.41,84078.0,234.4166,236.3556,232.8344,234.8217,84078.0
2022-09-26 10:30:00,243.36,243.61,241.94,242.66,42125.0,234.7735,235.0147,233.4036,234.0982,42125.0
2022-09-26 11:00:00,242.56,242.61,239.67,240.06,43282.0,234.0017,234.05,231.2137,231.5899,43282.0
2022-09-26 11:30:00,239.94,241.54,239.62,241.29,31450.0,231.4742,233.0177,231.1655,232.7765,31450.0
2022-09-26 12:00:00,241.33,241.38,239.91,240.17,22511.0,232.8151,232.8634,231.4452,231.6961,22511.0
2022-09-26 12:30:00,240.02,240.25,239.09,240.12,21675.0,231.5514,231.7732,230.6542,231.6478,21675.0
2022-09-26 13:00:00,240.05,240.05,237.54,238.01,34119.0,231.5803,231.5803,229.1589,229.6123,34119.0
2022-09-26 13:30:00,238.12,239.93,238.04,238.99,55195.0,229.7184,231.4645,229.6412,230.5577,55195.0
2022-09-26 14:00:00,239.04,240.32,238.94,239.21,27613.0,230.6059,231.8408,230.5095,230.7699,27613.0
2022-09-26 14:30:00,239.21,240.82,238.78,240.52,42113.0,230.7699,232.3231,230.3551,232.0337,42113.0
2022-09-26 15:00:00,240.57,241.78,240.57,240.96,44139.0,232.082,233.2493,232.082,232.4582,44139.0
2022-09-26 15:30:00,240.99,242.41,239.91,239.99,205953.0,232.4871,233.857,231.4452,231.5224,205953.0
2022-09-27 09:30:00,243.14,244.53,241.35,241.86,137154.0,234.5613,235.9022,232.8344,233.3264,137154.0
2022-09-27 10:00:00,242.02,242.54,240.0,241.57,19287.0,233.4808,233.9824,231.5321,233.0467,19287.0
2022-09-27 10:30:00,241.63,243.34,241.63,242.96,20765.0,233.1046,234.7542,233.1046,234.3876,20765.0
2022-09-27 11:00:00,243.04,243.3,239.56,239.56,23239.0,234.4648,234.7156,231.1076,231.1076,23239.0
2022-09-27 11:30:00,239.89,240.85,238.92,238.92,15453.0,231.4259,232.3521,230.4902,230.4902,15453.0
2022-09-27 12:00:00,238.74,238.78,237.05,237.14,21089.0,230.3165,230.3551,228.6861,228.773,21089.0
2022-09-27 12:30:00,237.16,237.71,236.28,237.32,22985.0,228.7923,229.3229,227.9433,228.9466,22985.0
2022-09-27 13:00:00,237.03,237.03,236.0,236.3,29008.0,228.6669,228.6669,227.6732,227.9626,29008.0
2022-09-27 13:30:00,236.17,236.88,235.69,236.4,45380.0,227.8372,228.5221,227.3741,228.0591,45380.0
2022-09-27 14:00:00,236.32,237.51,236.32,237.51,30028.0,227.9819,229.1299,227.9819,229.1299,30028.0
2022-09-27 14:30:00,237.6,239.41,237.11,238.81,54394.0,229.2167,230.9629,228.744,230.3841,54394.0
2022-09-27 15:00:00,238.7,238.7,237.22,237.46,143218.0,230.2779,230.2779,228.8502,229.0817,143218.0
2022-09-27 15:30:00,237.46,239.09,236.82,238.28,189721.0,229.0817,230.6542,228.4643,229.8728,189721.0
2022-09-28 09:30:00,241.13,241.76,238.98,241.39,77762.0,232.6222,233.23,230.5481,232.873,77762.0
2022-09-28 10:00:00,241.03,241.83,239.03,241.27,42788.0,232.5257,233.2975,230.5963,232.7573,42788.0
2022-09-28 10:30:00,241.56,241.97,240.77,241.16,37227.0,233.037,233.4326,232.2749,232.6511,37227.0
2022-09-28 11:00:00,240.89,242.78,240.73,242.05,44765.0,232.3907,234.214,232.2363,233.5097,44765.0
2022-09-28 11:30:00,242.06,242.96,241.27,242.88,65720.0,233.5194,234.3876,232.7573,234.3104,65720.0
2022-09-28 12:00:00,242.97,244.13,242.79,243.02,79091.0,234.3973,235.5163,234.2236,234.4455,79091.0
2022-09-28 12:30:00,242.92,242.94,242.17,242.65,69385.0,234.349,234.3683,233.6255,234.0886,69385.0
2022-09-28 13:00:00,242.67,243.76,242.24,243.07,62475.0,234.1079,235.1594,233.693,234.4937,62475.0
2022-09-28 13:30:00,243.07,244.01,242.96,243.97,50728.0,234.4937,235.4006,234.3876,235.362,50728.0
2022-09-28 14:00:00,243.91,244.44,243.51,243.98,80891.0,235.3041,235.8154,234.9182,235.3716,80891.0
2022-09-28 14:30:00,244.07,245.67,244.06,245.52,157336.0,235.4585,237.002,235.4488,236.8573,157336.0
2022-09-28 15:00:00,245.5,247.77,245.38,247.68,32255.0,236.838,239.0279,236.7222,238.9411,32255.0
2022-09-28 15:30:00,247.68,249.03,247.65,247.67,178369.0,238.9411,240.2435,238.9121,238.9314,178369.0
2022-09-29 09:30:00,245.0,245.59,241.42,242.91,61682.0,236.3556,236.9248,232.902,234.3394,61682.0
2022-09-29 10:00:00,242.73,243.54,241.7,242.7,32418.0,234.1657,234.9472,233.1721,234.1368,32418.0
2022-09-29 10:30:00,242.86,242.87,242.06,242.4,41622.0,234.2912,234.3008,233.5194,233.8474,41622.0
2022-09-29 11:00:00,242.41,244.56,242.34,243.36,33940.0,233.857,235.9312,233.7895,234.7735,33940.0
2022-09-29 11:30:00,243.42,245.29,243.14,244.42,23284.0,234.8314,236.6354,234.5613,235.7961,23284.0
2022-09-29 12:00:00,244.46,244.79,243.55,244.33,26733.0,235.8347,236.1531,234.9568,235.7093,26733.0
2022-09-29 12:30:00,244.18,244.7,243.62,243.71,19740.0,235.5646,236.0662,235.0243,235.1112,19740.0
2022-09-29 13:00:00,243.64,243.8,243.08,243.26,27872.0,235.0436,235.198,234.5034,234.677,27872.0
2022-09-29 13:30:00,243.2,243.94,242.85,243.15,25451.0,234.6192,235.333,234.2815,234.5709,25451.0
2022-09-29 14:00:00,243.03,243.58,242.74,243.47,26982.0,234.4552,234.9858,234.1754,234.8796,26982.0
2022-09-29 14:30:00,243.43,244.14,242.99,243.0,20462.0,234.841,235.526,234.4166,234.4262,20462.0
2022-09-29 15:00:00,242.99,244.62,242.99,244.18,35775.0,234.4166,235.9891,234.4166,235.5646,35775.0
2022-09-29 15:30:00,244.2,246.26,244.07,245.35,176164.0,235.5839,237.5712,235.4585,236.6933,176164.0
2022-09-30 09:30:00,246.12,248.42,243.39,247.39,41049.0,237.4361,239.655,234.8025,238.6613,41049.0
2022-09-30 10:00:00,247.37,248.17,246.54,247.19,17884.0,238.642,239.4138,237.8413,238.4684,17884.0
2022-09-30 10:30:00,247.4,248.35,247.26,247.78,22722.0,238.671,239.5875,238.5359,239.0376,22722.0
2022-09-30 11:00:00,247.99,249.93,247.86,249.03,28942.0,239.2402,241.1117,239.1147,240.2435,28942.0
2022-09-30 11:30:00,249.31,249.42,247.1,247.18,22681.0,240.5136,240.6197,238.3816,238.4587,22681.0
2022-09-30 12:00:00,247.06,247.1,246.08,246.54,31059.0,238.343,238.3816,237.3975,237.8413,31059.0
2022-09-30 12:30:00,246.63,247.62,246.56,247.52,23238.0,237.9281,238.8832,237.8606,238.7867,23238.0
2022-09-30 13:00:00,247.51,247.68,246.64,247.04,16552.0,238.7771,238.9411,237.9378,238.3237,16552.0
2022-09-30 13:30:00,246.96,247.07,245.77,246.49,19825.0,238.2465,238.3526,237.0985,237.7931,19825.0
2022-09-30 14:00:00,246.07,246.7,245.26,245.38,13523.0,237.3879,237.9957,236.6065,236.7222,13523.0
2022-09-30 14:30:00,245.4,245.74,244.34,244.77,18620.0,236.7415,237.0695,235.7189,236.1338,18620.0
2022-09-30 15:00:00,244.42,245.58,243.5,244.2,23920.0,235.7961,236.9152,234.9086,235.5839,23920.0
2022-09-30 15:30:00,244.29,244.62,242.03,242.77,142878.0,235.6707,235.9891,233.4904,234.2043,142878.0
2022-10-03 09:30:00,246.34,247.25,244.28,246.09,28088.0,237.6484,238.5263,235.6611,237.4072,28088.0
2022-10-03 10:00:00,246.17,251.23,246.04,250.7,33409.0,237.4844,242.3658,237.359,241.8545,33409.0
2022-10-03 10:30:00,250.72,251.5,249.9,251.14,46116.0,241.8738,242.6263,241.0828,242.279,46116.0
2022-10-03 11:00:00,251.04,252.48,251.04,251.53,21797.0,242.1825,243.5717,242.1825,242.6553,21797.0
2022-10-03 11:30:00,251.6,252.12,250.82,251.29,26904.0,242.7228,243.2244,241.9703,242.4237,26904.0
2022-10-03 12:00:00,251.43,252.13,250.56,250.77,12306.0,242.5588,243.2341,241.7195,241.9221,12306.0
2022-10-03 12:30:00,250.81,251.27,250.48,251.0,11831.0,241.9607,242.4044,241.6423,242.144,11831.0
2022-10-03 13:00:00,251.17,251.78,250.69,251.48,11177.0,242.308,242.8964,241.8449,242.607,11177.0
2022-10-03 13:30:00,251.69,252.34,251.55,251.97,26263.0,242.8096,243.4367,242.6745,243.0797,26263.0
2022-10-03 14:00:00,252.01,253.62,251.91,253.58,35785.0,243.1183,244.6715,243.0218,244.6329,35785.0
2022-10-03 14:30:00,253.48,254.33,253.38,254.0,34018.0,244.5364,245.3565,244.44,245.0381,34018.0
2022-10-03 15:00:00,253.89,254.0,252.85,253.28,21737.0,244.932,245.0381,243.9287,244.3435,21737.0
2022-10-03 15:30:00,253.15,253.4,251.74,252.23,115399.0,244.2181,244.4593,242.8578,243.3306,115399.0
2022-10-04 09:30:00,257.77,261.57,257.77,260.4,74251.0,248.6751,252.341,248.6751,251.2123,74251.0
2022-10-04 10:00:00,260.49,261.38,260.2,260.82,33992.0,251.2991,252.1577,251.0193,251.6175,33992.0
2022-10-04 10:30:00,260.77,261.83,260.52,261.83,48725.0,251.5692,252.5918,251.3281,252.5918,48725.0
2022-10-04 11:00:00,261.72,262.76,260.97,262.23,59807.0,252.4857,253.489,251.7622,252.9777,59807.0
2022-10-04 11:30:00,262.46,262.58,260.99,261.58,57154.0,253.1996,253.3154,251.7815,252.3507,57154.0
2022-10-04 12:00:00,261.68,261.77,260.3,260.82,18723.0,252.4471,252.534,251.1158,251.6175,18723.0
2022-10-04 12:30:00,260.81,261.27,259.13,259.69,18740.0,251.6078,252.0516,249.9871,250.5273,18740.0
2022-10-04 13:00:00,259.75,259.76,257.9,258.57,41847.0,250.5852,250.5949,248.8005,249.4469,41847.0
2022-10-04 13:30:00,258.87,260.24,258.69,260.13,12060.0,249.7363,251.0579,249.5626,250.9518,12060.0
2022-10-04 14:00:00,260.12,260.64,259.94,259.94,16928.0,250.9422,251.4438,250.7685,250.7685,16928.0
2022-10-04 14:30:00,260.03,261.33,259.9,261.23,30869.0,250.8553,252.1095,250.7299,252.013,30869.0
2022-10-04 15:00:00,261.28,261.61,259.95,261.54,61514.0,252.0612,252.3796,250.7782,252.3121,61514.0
2022-10-04 15:30:00,261.47,263.33,261.08,263.09,201900.0,252.2445,254.0389,251.8683,253.8074,201900.0
2022-10-05 09:30:00,258.49,260.11,257.51,257.74,47219.0,249.3697,250.9325,248.4243,248.6461,47219.0
2022-10-05 10:00:00,257.48,259.17,256.48,258.68,42803.0,248.3953,250.0257,247.4306,249.553,42803.0
2022-10-05 10:30:00,258.86,260.69,258.4,258.98,60746.0,249.7266,251.4921,249.2829,249.8424,60746.0
2022-10-05 11:00:00,259.08,260.85,258.74,259.81,24657.0,249.9389,251.6464,249.6109,250.6431,24657.0
2022-10-05 11:30:00,259.9,261.29,259.81,260.25,16566.0,250.7299,252.0709,250.6431,251.0676,16566.0
2022-10-05 12:00:00,260.25,261.93,259.82,261.69,18913.0,251.0676,252.6883,250.6528,252.4568,18913.0
2022-10-05 12:30:00,261.67,262.64,261.21,262.24,11980.0,252.4375,253.3733,251.9937,252.9874,11980.0
2022-10-05 13:00:00,262.27,263.86,262.21,263.63,28564.0,253.0163,254.5502,252.9584,254.3283,28564.0
2022-10-05 13:30:00,263.57,263.62,262.73,262.88,24661.0,254.2704,254.3187,253.4601,253.6048,24661.0
2022-10-05 14:00:00,262.82,263.93,262.82,263.67,26711.0,253.5469,254.6177,253.5469,254.3669,26711.0
2022-10-05 14:30:00,263.48,263.96,263.07,263.83,15690.0,254.1836,254.6467,253.7881,254.5213,15690.0
2022-10-05 15:00:00,263.89,264.87,263.89,264.56,47264.0,254.5792,255.5246,254.5792,255.2255,47264.0
2022-10-05 15:30:00,264.6,264.83,262.93,263.41,141679.0,255.2641,255.486,253.653,254.1161,141679.0
2022-10-06 09:30:00,263.43,265.49,262.94,263.13,29443.0,254.1354,256.1227,253.6627,253.846,29443.0
2022-10-06 10:00:00,262.75,263.05,261.27,261.93,24361.0,253.4794,253.7688,252.0516,252.6883,24361.0
2022-10-06 10:30:00,261.93,264.95,261.74,264.69,19726.0,252.6883,255.6018,252.505,255.3509,19726.0
2022-10-06 11:00:00,264.68,264.84,263.45,264.69,9962.0,255.3413,255.4956,254.1547,255.3509,9962.0
2022-10-06 11:30:00,264.45,264.9,263.36,263.47,18032.0,255.1194,255.5535,254.0679,254.174,18032.0
2022-10-06 12:00:00,263.44,263.95,263.22,263.95,26043.0,254.145,254.637,253.9328,254.637,26043.0
2022-10-06 12:30:00,263.88,264.16,263.55,263.62,14950.0,254.5695,254.8396,254.2511,254.3187,14950.0
2022-10-06 13:00:00,263.65,263.82,262.81,263.13,40862.0,254.3476,254.5116,253.5373,253.846,40862.0
2022-10-06 13:30:00,262.75,263.25,262.49,262.61,24093.0,253.4794,253.9617,253.2285,253.3443,24093.0
2022-10-06 14:00:00,262.5,262.6,261.61,262.1,28198.0,253.2382,253.3347,252.3796,252.8523,28198.0
2022-10-06 14:30:00,262.17,262.41,261.01,262.33,38819.0,252.9198,253.1514,251.8008,253.0742,38819.0
2022-10-06 15:00:00,262.22,262.49,260.96,262.04,25816.0,252.9681,253.2285,251.7525,252.7944,25816.0
2022-10-06 15:30:00,262.18,262.18,260.72,260.76,109426.0,252.9295,252.9295,251.521,251.5596,109426.0
2022-10-07 09:30:00,257.87,258.76,253.32,253.37,47143.0,248.7716,249.6302,244.3821,244.4303,47143.0
2022-10-07 10:00:00,253.48,254.61,252.68,254.17,12863.0,244.5364,245.6266,243.7647,245.2021,12863.0
2022-10-07 10:30:00,254.17,255.54,254.13,254.77,22115.0,245.2021,246.5238,245.1635,245.7809,22115.0
2022-10-07 11:00:00,254.77,255.2,253.89,254.31,16370.0,245.7809,246.1958,244.932,245.3372,16370.0
2022-10-07 11:30:00,254.17,254.41,253.31,253.65,10198.0,245.2021,245.4336,244.3724,244.7005,10198.0
2022-10-07 12:00:00,253.68,254.64,253.56,253.77,15689.0,244.7294,245.6555,244.6136,244.8162,15689.0
2022-10-07 12:30:00,253.64,253.86,253.05,253.23,9679.0,244.6908,244.903,244.1216,244.2953,9679.0
2022-10-07 13:00:00,253.18,253.77,252.72,253.67,7131.0,244.247,244.8162,243.8033,244.7197,7131.0
2022-10-07 13:30:00,253.52,254.14,253.49,253.78,14321.0,244.575,245.1732,244.5461,244.8259,14321.0
2022-10-07 14:00:00,253.83,253.99,252.99,252.99,8910.0,244.8741,245.0285,244.0637,244.0637,8910.0
2022-10-07 14:30:00,252.83,253.17,252.39,252.73,16027.0,243.9094,244.2374,243.4849,243.8129,16027.0
2022-10-07 15:00:00,252.87,253.51,252.83,253.13,41201.0,243.948,244.5654,243.9094,244.1988,41201.0
2022-10-07 15:30:00,253.09,254.39,252.93,254.19,81133.0,244.1602,245.4143,244.0059,245.2214,81133.0
2022-10-10 09:30:00,256.78,256.86,254.5,255.24,23417.0,247.72,247.7972,245.5205,246.2344,23417.0
2022-10-10 10:00:00,255.29,256.03,254.59,255.18,84240.0,246.2826,246.9965,245.6073,246.1765,84240.0
2022-10-10 10:30:00,255.23,255.46,253.36,254.87,45170.0,246.2247,246.4466,244.4207,245.8774,45170.0
2022-10-10 11:00:00,254.75,255.32,253.78,255.11,52766.0,245.7616,246.3115,244.8259,246.1089,52766.0
2022-10-10 11:30:00,254.52,254.88,253.65,254.21,7294.0,245.5398,245.8871,244.7005,245.2407,7294.0
2022-10-10 12:00:00,254.32,254.61,251.93,251.93,16995.0,245.3468,245.6266,243.0411,243.0411,16995.0
2022-10-10 12:30:00,252.17,252.27,251.02,251.05,9884.0,243.2727,243.3691,242.1632,242.1922,9884.0
2022-10-10 13:00:00,250.84,251.82,250.84,251.67,9972.0,241.9896,242.935,241.9896,242.7903,9972.0
2022-10-10 13:30:00,251.58,254.06,251.55,253.33,13671.0,242.7035,245.096,242.6745,244.3917,13671.0
2022-10-10 14:00:00,253.39,253.4,252.21,252.66,16322.0,244.4496,244.4593,243.3113,243.7454,16322.0
2022-10-10 14:30:00,252.66,253.74,252.49,253.23,21654.0,243.7454,244.7873,243.5814,244.2953,21654.0
2022-10-10 15:00:00,253.23,254.19,252.63,253.24,37092.0,244.2953,245.2214,243.7164,244.3049,37092.0
2022-10-10 15:30:00,253.21,254.0,252.6,252.68,62327.0,244.276,245.0381,243.6875,243.7647,62327.0
2022-10-11 09:30:00,250.6,252.94,250.1,252.27,35922.0,241.7581,244.0155,241.2757,243.3691,35922.0
2022-10-11 10:00:00,252.24,253.34,251.53,252.91,26134.0,243.3402,244.4014,242.6553,243.9866,26134.0
2022-10-11 10:30:00,252.29,253.8,252.05,252.71,20142.0,243.3884,244.8452,243.1569,243.7936,20142.0
2022-10-11 11:00:00,252.75,255.04,252.75,254.6,16405.0,243.8322,246.0414,243.8322,245.6169,16405.0
2022-10-11 11:30:00,254.84,256.36,254.48,255.31,14836.0,245.8485,247.3148,245.5012,246.3019,14836.0
2022-10-11 12:00:00,255.33,257.23,254.72,257.07,28358.0,246.3212,248.1541,245.7327,247.9998,28358.0
2022-10-11 12:30:00,257.16,258.87,257.16,257.98,22966.0,248.0866,249.7363,248.0866,248.8777,22966.0
2022-10-11 13:00:00,258.0,258.14,256.7,256.89,28712.0,248.897,249.032,247.6428,247.8261,28712.0
2022-10-11 13:30:00,257.03,257.06,256.02,256.47,22661.0,247.9612,247.9901,246.9868,247.421,22661.0
2022-10-11 14:00:00,256.42,256.84,255.75,256.55,21606.0,247.3727,247.7779,246.7264,247.4981,21606.0
2022-10-11 14:30:00,256.64,257.26,254.0,254.18,40047.0,247.585,248.1831,245.0381,245.2118,40047.0
2022-10-11 15:00:00,254.01,254.22,252.71,253.99,34408.0,245.0477,245.2503,243.7936,245.0285,34408.0
2022-10-11 15:30:00,254.02,255.43,253.48,254.88,129851.0,245.0574,246.4176,244.5364,245.8871,129851.0
2022-10-12 09:30:00,255.95,256.4,253.26,254.83,46500.0,246.9193,247.3534,244.3242,245.8388,46500.0
2022-10-12 10:00:00,254.75,256.0,253.18,254.24,47451.0,245.7616,246.9675,244.247,245.2696,47451.0
2022-10-12 10:30:00,254.34,254.7,253.0,253.24,23407.0,245.3661,245.7134,244.0734,244.3049,23407.0
2022-10-12 11:00:00,253.5,254.74,253.49,254.06,15107.0,244.5557,245.752,244.5461,245.096,15107.0
2022-10-12 11:30:00,254.18,254.53,253.56,254.46,13698.0,245.2118,245.5494,244.6136,245.4819,13698.0
2022-10-12 12:00:00,254.42,254.7,253.48,253.77,11539.0,245.4433,245.7134,244.5364,244.8162,11539.0
2022-10-12 12:30:00,253.66,253.76,253.01,253.73,15786.0,244.7101,244.8066,244.083,244.7776,15786.0
2022-10-12 13:00:00,253.7,253.7,252.86,252.86,11151.0,244.7487,244.7487,243.9383,243.9383,11151.0
2022-10-12 13:30:00,252.9,253.04,252.44,252.91,38880.0,243.9769,244.112,243.5331,243.9866,38880.0
2022-10-12 14:00:00,253.0,254.56,252.8,254.56,8723.0,244.0734,245.5783,243.8804,245.5783,8723.0
2022-10-12 14:30:00,254.53,255.01,253.85,253.85,11161.0,245.5494,246.0125,244.8934,244.8934,11161.0
2022-10-12 15:00:00,254.05,254.8,253.88,254.11,17063.0,245.0863,245.8099,244.9223,245.1442,17063.0
2022-10-12 15:30:00,254.04,254.62,253.0,253.15,87645.0,245.0767,245.6362,244.0734,244.2181,87645.0
2022-10-13 09:30:00,247.82,250.27,244.85,249.12,86496.0,239.0762,241.4397,236.2109,240.3303,86496.0
2022-10-13 10:00:00,249.02,250.47,247.72,247.97,24460.0,240.2338,241.6327,238.9797,239.2209,24460.0
2022-10-13 10:30:00,247.75,251.69,247.67,251.28,31959.0,239.0086,242.8096,238.9314,242.4141,31959.0
2022-10-13 11:00:00,251.0,258.66,250.91,256.68,66049.0,242.144,249.5337,242.0571,247.6235,66049.0
2022-10-13 11:30:00,256.94,260.62,256.32,259.6,65731.0,247.8744,251.4245,247.2762,250.4405,65731.0
2022-10-13 12:00:00,259.81,260.56,257.21,257.4,78867.0,250.6431,251.3666,248.1348,248.3181,78867.0
2022-10-13 12:30:00,257.65,258.38,256.76,257.42,85972.0,248.5593,249.2636,247.7007,248.3374,85972.0
2022-10-13 13:00:00,257.47,260.2,257.11,259.5,104061.0,248.3857,251.0193,248.0384,250.344,104061.0
2022-10-13 13:30:00,259.63,260.13,258.38,258.79,21055.0,250.4695,250.9518,249.2636,249.6591,21055.0
2022-10-13 14:00:00,258.62,258.93,257.64,257.85,24232.0,249.4951,249.7942,248.5497,248.7523,24232.0
2022-10-13 14:30:00,257.9,259.8,257.9,259.13,36723.0,248.8005,250.6335,248.8005,249.9871,36723.0
2022-10-13 15:00:00,258.99,260.67,258.73,258.9,33333.0,249.852,251.4728,249.6012,249.7652,33333.0
2022-10-13 15:30:00,258.67,259.68,257.68,259.33,92359.0,249.5433,250.5177,248.5883,250.18,92359.0
2022-10-14 09:30:00,260.16,261.98,259.0,259.48,25067.0,250.9808,252.7365,249.8617,250.3248,25067.0
2022-10-14 10:00:00,259.46,259.46,255.0,256.07,15436.0,250.3055,250.3055,246.0028,247.0351,15436.0
2022-10-14 10:30:00,255.81,257.4,255.13,256.16,35603.0,246.7842,248.3181,246.1282,247.1219,35603.0
2022-10-14 11:00:00,256.29,256.9,255.38,256.49,23517.0,247.2473,247.8358,246.3694,247.4402,23517.0
2022-10-14 11:30:00,256.34,256.37,254.5,254.87,12333.0,247.2955,247.3245,245.5205,245.8774,12333.0
2022-10-14 12:00:00,254.78,255.17,253.52,254.31,17022.0,245.7906,246.1668,244.575,245.3372,17022.0
2022-10-14 12:30:00,254.64,255.44,254.25,254.33,12547.0,245.6555,246.4273,245.2793,245.3565,12547.0
2022-10-14 13:00:00,254.48,254.91,253.37,254.08,15753.0,245.5012,245.916,244.4303,245.1153,15753.0
2022-10-14 13:30:00,254.03,254.43,253.61,254.43,14761.0,245.067,245.4529,244.6619,245.4529,14761.0
2022-10-14 14:00:00,254.24,254.3,252.85,253.25,15164.0,245.2696,245.3275,243.9287,244.3146,15164.0
2022-10-14 14:30:00,253.21,253.74,252.55,253.74,30162.0,244.276,244.7873,243.6393,244.7873,30162.0
2022-10-14 15:00:00,253.96,254.8,253.64,254.78,37458.0,244.9995,245.8099,244.6908,245.7906,37458.0
2022-10-14 15:30:00,254.61,255.63,253.79,254.41,149675.0,245.6266,246.6106,244.8355,245.4336,149675.0
2022-10-17 09:30:00,264.72,267.3,259.6,259.61,41654.0,255.3799,257.8688,250.4405,250.4502,41654.0
2022-10-17 10:00:00,259.95,263.46,259.95,261.39,40505.0,250.7782,254.1643,250.7782,252.1674,40505.0
2022-10-17 10:30:00,261.48,262.2,259.54,260.32,35388.0,252.2542,252.9488,250.3826,251.1351,35388.0
2022-10-17 11:00:00,260.34,261.02,259.88,261.01,26412.0,251.1544,251.8104,250.7106,251.8008,26412.0
2022-10-17 11:30:00,260.78,261.39,260.46,260.85,13016.0,251.5789,252.1674,251.2702,251.6464,13016.0
2022-10-17 12:00:00,260.88,261.78,260.73,261.68,14317.0,251.6754,252.5436,251.5306,252.4471,14317.0
2022-10-17 12:30:00,261.74,262.28,261.22,261.53,16011.0,252.505,253.026,252.0034,252.3024,16011.0
2022-10-17 13:00:00,261.52,262.88,261.05,262.84,33934.0,252.2928,253.6048,251.8394,253.5662,33934.0
2022-10-17 13:30:00,262.96,263.16,262.27,262.69,17862.0,253.682,253.8749,253.0163,253.4215,17862.0
2022-10-17 14:00:00,262.53,262.88,261.43,261.6,11731.0,253.2671,253.6048,252.2059,252.37,11731.0
2022-10-17 14:30:00,261.65,262.42,261.42,262.32,19507.0,252.4182,253.161,252.1963,253.0645,19507.0
2022-10-17 15:00:00,262.25,262.37,261.7,261.81,38136.0,252.997,253.1128,252.4664,252.5725,38136.0
2022-10-17 15:30:00,261.79,262.9,261.61,262.05,106300.0,252.5532,253.6241,252.3796,252.8041,106300.0
2022-10-18 09:30:00,269.27,270.52,265.27,266.12,42538.0,259.7693,260.9752,255.9105,256.7305,42538.0
2022-10-18 10:00:00,265.62,266.31,264.01,265.33,32596.0,256.2481,256.9138,254.6949,255.9683,32596.0
2022-10-18 10:30:00,265.39,265.77,264.35,264.63,24828.0,256.0262,256.3928,255.0229,255.293,24828.0
2022-10-18 11:00:00,264.72,266.31,263.4,263.93,72361.0,255.3799,256.9138,254.1064,254.6177,72361.0
2022-10-18 11:30:00,263.64,265.11,263.25,264.94,16437.0,254.338,255.7561,253.9617,255.5921,16437.0
2022-10-18 12:00:00,264.77,265.38,263.99,264.95,29833.0,255.4281,256.0166,254.6756,255.6018,29833.0
2022-10-18 12:30:00,265.14,266.32,265.11,265.92,20782.0,255.785,256.9234,255.7561,256.5375,20782.0
2022-10-18 13:00:00,265.79,266.56,265.39,266.55,21853.0,256.4121,257.1549,256.0262,257.1453,21853.0
2022-10-18 13:30:00,266.4,268.53,266.4,267.94,43100.0,257.0006,259.0554,257.0006,258.4863,43100.0
2022-10-18 14:00:00,268.09,268.1,267.13,267.92,19098.0,258.631,258.6406,257.7048,258.467,19098.0
2022-10-18 14:30:00,267.97,267.97,264.78,265.5,19078.0,258.5152,258.5152,255.4378,256.1323,19078.0
2022-10-18 15:00:00,265.58,265.64,264.5,265.5,39131.0,256.2095,256.2674,255.1676,256.1323,39131.0
2022-10-18 15:30:00,265.41,267.0,265.41,266.99,79845.0,256.0455,257.5794,256.0455,257.5698,79845.0
2022-10-19 09:30:00,266.33,267.85,263.64,264.5,29473.0,256.9331,258.3994,254.338,255.1676,29473.0
2022-10-19 10:00:00,264.16,268.18,263.9,267.41,26803.0,254.8396,258.7178,254.5888,257.975,26803.0
2022-10-19 10:30:00,267.44,267.44,265.21,265.29,8906.0,258.0039,258.0039,255.8526,255.9298,8906.0
2022-10-19 11:00:00,265.3,266.53,264.92,266.21,14947.0,255.9394,257.126,255.5728,256.8173,14947.0
2022-10-19 11:30:00,266.14,267.03,265.25,266.37,8060.0,256.7498,257.6084,255.8912,256.9717,8060.0
2022-10-19 12:00:00,266.29,266.42,264.92,265.05,10685.0,256.8945,257.0199,255.5728,255.6982,10685.0
2022-10-19 12:30:00,265.11,265.45,263.57,263.83,7407.0,255.7561,256.0841,254.2704,254.5213,7407.0
2022-10-19 13:00:00,263.76,263.82,262.22,262.97,19988.0,254.4537,254.5116,252.9681,253.6916,19988.0
2022-10-19 13:30:00,262.9,263.75,262.76,263.75,25134.0,253.6241,254.4441,253.489,254.4441,25134.0
2022-10-19 14:00:00,263.73,265.44,263.46,264.93,59658.0,254.4248,256.0745,254.1643,255.5825,59658.0
2022-10-19 14:30:00,264.86,265.03,264.16,264.4,24071.0,255.5149,255.6789,254.8396,255.0712,24071.0
2022-10-19 15:00:00,264.4,265.53,264.11,264.69,19597.0,255.0712,256.1613,254.7914,255.3509,19597.0
2022-10-19 15:30:00,264.74,265.85,264.51,265.71,87261.0,255.3992,256.47,255.1773,256.3349,87261.0
2022-10-20 09:30:00,266.6,267.18,263.75,265.93,29061.0,257.1935,257.7531,254.4441,256.5472,29061.0
2022-10-20 10:00:00,265.92,268.82,265.85,268.52,21302.0,256.5375,259.3352,256.47,259.0458,21302.0
2022-10-20 10:30:00,268.52,268.52,266.94,268.3,76082.0,259.0458,259.0458,257.5215,258.8336,76082.0
2022-10-20 11:00:00,268.21,268.41,265.49,265.87,60246.0,258.7467,258.9397,256.1227,256.4893,60246.0
2022-10-20 11:30:00,265.84,266.76,265.32,265.32,25566.0,256.4604,257.3479,255.9587,255.9587,25566.0
2022-10-20 12:00:00,265.43,265.43,262.54,262.58,27175.0,256.0648,256.0648,253.2768,253.3154,27175.0
2022-10-20 12:30:00,262.55,262.67,261.08,261.22,24228.0,253.2864,253.4022,251.8683,252.0034,24228.0
2022-10-20 13:00:00,261.22,261.59,259.52,260.25,28681.0,252.0034,252.3603,250.3633,251.0676,28681.0
2022-10-20 13:30:00,260.15,260.66,258.93,259.92,32660.0,250.9711,251.4631,249.7942,250.7492,32660.0
2022-10-20 14:00:00,259.92,260.08,259.04,259.79,24006.0,250.7492,250.9036,249.9003,250.6238,24006.0
2022-10-20 14:30:00,259.6,260.98,259.56,260.74,16914.0,250.4405,251.7718,250.4019,251.5403,16914.0
2022-10-20 15:00:00,260.78,261.06,259.43,259.72,18876.0,251.5789,251.849,250.2765,250.5563,18876.0
2022-10-20 15:30:00,259.69,260.43,259.09,259.95,75775.0,250.5273,251.2412,249.9485,250.7782,75775.0
2022-10-21 09:30:00,261.02,263.44,258.89,263.1,61534.0,251.8104,254.145,249.7556,253.817,61534.0
2022-10-21 10:00:00,263.35,264.6,260.91,260.92,36469.0,254.0582,255.2641,251.7043,251.7139,36469.0
2022-10-21 10:30:00,261.02,262.99,259.77,261.43,34066.0,251.8104,253.7109,250.6045,252.2059,34066.0
2022-10-21 11:00:00,261.34,262.71,260.43,262.35,17424.0,252.1191,253.4408,251.2412,253.0935,17424.0
2022-10-21 11:30:00,262.66,264.54,262.65,264.54,17614.0,253.3926,255.2062,253.3829,255.2062,17614.0
2022-10-21 12:00:00,264.51,265.33,264.22,264.49,22416.0,255.1773,255.9683,254.8975,255.158,22416.0
2022-10-21 12:30:00,264.62,266.39,264.54,265.87,27827.0,255.2834,256.9909,255.2062,256.4893,27827.0
2022-10-21 13:00:00,266.0,266.48,265.55,266.27,36943.0,256.6147,257.0778,256.1806,256.8752,36943.0
2022-10-21 13:30:00,266.27,267.69,266.09,267.64,34770.0,256.8752,258.2451,256.7015,258.1968,34770.0
2022-10-21 14:00:00,267.5,268.38,267.35,267.92,17047.0,258.0618,258.9107,257.9171,258.467,17047.0
2022-10-21 14:30:00,268.01,268.48,267.89,268.44,42194.0,258.5538,259.0072,258.438,258.9686,42194.0
2022-10-21 15:00:00,268.62,270.27,268.45,269.85,48134.0,259.1423,260.734,258.9783,260.3289,48134.0
2022-10-21 15:30:00,269.75,271.26,269.52,269.59,223373.0,260.2324,261.6891,260.0105,260.078,223373.0
2022-10-24 09:30:00,271.6,274.47,271.16,274.0,67401.0,262.0171,264.7859,261.5926,264.3324,67401.0
2022-10-24 10:00:00,273.82,273.83,271.0,272.71,36522.0,264.1588,264.1684,261.4383,263.088,36522.0
2022-10-24 10:30:00,272.23,273.74,271.75,273.37,22145.0,262.6249,264.0816,262.1618,263.7247,22145.0
2022-10-24 11:00:00,273.3,273.67,272.38,273.63,26260.0,263.6571,264.0141,262.7696,263.9755,26260.0
2022-10-24 11:30:00,273.37,276.3,273.23,276.12,55645.0,263.7247,266.5513,263.5896,266.3776,55645.0
2022-10-24 12:00:00,275.98,276.37,275.16,275.43,32481.0,266.2426,266.6188,265.4515,265.712,32481.0
2022-10-24 12:30:00,275.4,275.73,275.0,275.24,20522.0,265.683,266.0014,265.2972,265.5287,20522.0
2022-10-24 13:00:00,275.25,275.55,274.77,275.27,33268.0,265.5383,265.8278,265.0753,265.5576,33268.0
2022-10-24 13:30:00,275.25,276.4,275.13,276.32,33541.0,265.5383,266.6478,265.4226,266.5706,33541.0
2022-10-24 14:00:00,276.41,277.3,276.41,277.22,25649.0,266.6574,267.516,266.6574,267.4388,25649.0
2022-10-24 14:30:00,277.25,278.4,277.23,278.32,29768.0,267.4678,268.5772,267.4485,268.5,29768.0
2022-10-24 15:00:00,278.24,278.47,277.14,277.14,46044.0,268.4228,268.6447,267.3617,267.3617,46044.0
2022-10-24 15:30:00,277.14,277.51,276.36,277.34,78114.0,267.3617,267.7186,266.6092,267.5546,78114.0
2022-10-25 09:30:00,276.52,281.12,275.48,280.86,39265.0,266.7635,271.2012,265.7602,270.9504,39265.0
2022-10-25 10:00:00,280.84,281.08,278.01,279.62,22455.0,270.9311,271.1626,268.201,269.7541,22455.0
2022-10-25 10:30:00,279.78,280.53,279.44,279.7,42032.0,269.9085,270.632,269.5805,269.8313,42032.0
2022-10-25 11:00:00,279.58,280.01,278.5,279.39,55897.0,269.7156,270.1304,268.6737,269.5323,55897.0
2022-10-25 11:30:00,279.5,280.87,279.45,279.59,24554.0,269.6384,270.96,269.5901,269.7252,24554.0
2022-10-25 12:00:00,279.74,280.98,279.73,280.23,19454.0,269.8699,271.0662,269.8603,270.3426,19454.0
2022-10-25 12:30:00,280.24,280.89,279.54,279.71,14674.0,270.3523,270.9793,269.677,269.841,14674.0
2022-10-25 13:00:00,279.72,280.04,278.17,278.88,32873.0,269.8506,270.1593,268.3553,269.0403,32873.0
2022-10-25 13:30:00,279.01,279.36,278.29,278.76,9228.0,269.1657,269.5033,268.4711,268.9245,9228.0
2022-10-25 14:00:00,279.0,279.91,278.85,279.84,7305.0,269.156,270.0339,269.0113,269.9664,7305.0
2022-10-25 14:30:00,279.91,280.86,279.81,280.64,23417.0,270.0339,270.9504,269.9374,270.7382,23417.0
2022-10-25 15:00:00,280.63,281.89,280.63,281.89,33948.0,270.7285,271.9441,270.7285,271.9441,33948.0
2022-10-25 15:30:00,281.93,282.61,281.84,281.98,151957.0,271.9826,272.6387,271.8958,272.0309,151957.0
2022-10-26 09:30:00,284.1,284.29,277.93,278.61,70597.0,274.0761,274.2594,268.1238,268.7798,70597.0
2022-10-26 10:00:00,278.61,280.54,277.81,279.6,112705.0,268.7798,270.6417,268.008,269.7349,112705.0
2022-10-26 10:30:00,279.57,280.26,278.04,279.03,58217.0,269.7059,270.3716,268.2299,269.185,58217.0
2022-10-26 11:00:00,279.0,283.12,279.0,282.16,48825.0,269.156,273.1307,269.156,272.2045,48825.0
2022-10-26 11:30:00,282.1,282.1,279.76,280.26,27262.0,272.1466,272.1466,269.8892,270.3716,27262.0
2022-10-26 12:00:00,280.18,280.5,279.4,280.09,31575.0,270.2944,270.6031,269.5419,270.2076,31575.0
2022-10-26 12:30:00,280.2,280.26,278.49,278.64,18540.0,270.3137,270.3716,268.664,268.8087,18540.0
2022-10-26 13:00:00,278.53,278.92,277.37,277.48,37522.0,268.7026,269.0788,267.5835,267.6897,37522.0
2022-10-26 13:30:00,277.53,279.04,276.71,278.89,33321.0,267.7379,269.1946,266.9468,269.0499,33321.0
2022-10-26 14:00:00,278.77,280.1,278.72,279.12,38792.0,268.9341,270.2172,268.8859,269.2718,38792.0
2022-10-26 14:30:00,279.08,279.13,277.5,278.18,35081.0,269.2332,269.2814,267.7089,268.365,35081.0
2022-10-26 15:00:00,278.11,278.59,277.35,278.59,32514.0,268.2974,268.7605,267.5642,268.7605,32514.0
2022-10-26 15:30:00,278.62,279.68,278.42,278.89,84643.0,268.7894,269.812,268.5965,269.0499,84643.0
2022-10-27 09:30:00,281.66,284.72,280.66,282.67,57759.0,271.7222,274.6742,270.7575,272.6965,57759.0
2022-10-27 10:00:00,282.67,285.36,282.5,284.37,29012.0,272.6965,275.2916,272.5325,274.3366,29012.0
2022-10-27 10:30:00,284.15,285.23,283.02,283.78,21966.0,274.1243,275.1662,273.0342,273.7674,21966.0
2022-10-27 11:00:00,282.83,284.46,282.83,284.38,20203.0,272.8509,274.4234,272.8509,274.3462,20203.0
2022-10-27 11:30:00,284.3,284.33,282.77,283.46,9639.0,274.269,274.298,272.793,273.4587,9639.0
2022-10-27 12:00:00,283.33,285.08,283.33,284.45,28317.0,273.3332,275.0215,273.3332,274.4137,28317.0
2022-10-27 12:30:00,284.36,285.94,284.3,285.94,26413.0,274.3269,275.8512,274.269,275.8512,26413.0
2022-10-27 13:00:00,286.03,287.23,285.75,286.13,41283.0,275.938,277.0956,275.6679,276.0345,41283.0
2022-10-27 13:30:00,286.03,286.33,285.15,285.31,18215.0,275.938,276.2274,275.089,275.2434,18215.0
2022-10-27 14:00:00,285.32,285.61,284.9,285.13,21324.0,275.253,275.5328,274.8479,275.0697,21324.0
2022-10-27 14:30:00,285.13,285.29,283.91,284.36,22015.0,275.0697,275.2241,273.8928,274.3269,22015.0
2022-10-27 15:00:00,284.51,285.13,283.75,284.28,19282.0,274.4716,275.0697,273.7384,274.2497,19282.0
2022-10-27 15:30:00,284.16,284.73,282.84,283.71,103549.0,274.134,274.6839,272.8605,273.6998,103549.0
2022-10-28 09:30:00,285.15,285.99,283.58,285.66,33683.0,275.089,275.8994,273.5744,275.581,33683.0
2022-10-28 10:00:00,285.98,286.23,282.92,285.68,29317.0,275.8897,276.1309,272.9377,275.6003,29317.0
2022-10-28 10:30:00,286.08,287.47,285.45,287.32,24537.0,275.9862,277.3272,275.3784,277.1825,24537.0
2022-10-28 11:00:00,287.45,288.54,287.44,288.53,23349.0,277.3079,278.3594,277.2982,278.3498,23349.0
2022-10-28 11:30:00,288.79,290.18,288.72,289.81,30493.0,278.6006,279.9416,278.5331,279.5846,30493.0
2022-10-28 12:00:00,289.69,290.95,289.0,290.9,24412.0,279.4688,280.6844,278.8032,280.6362,24412.0
2022-10-28 12:30:00,290.77,291.16,290.18,290.24,17713.0,280.5107,280.887,279.9416,279.9994,17713.0
2022-10-28 13:00:00,290.37,291.13,290.34,290.78,18855.0,280.1249,280.858,280.0959,280.5204,18855.0
2022-10-28 13:30:00,290.76,291.17,290.3,290.3,19963.0,280.5011,280.8966,280.0573,280.0573,19963.0
2022-10-28 14:00:00,290.45,291.27,290.45,291.09,17997.0,280.202,280.9931,280.202,280.8195,17997.0
2022-10-28 14:30:00,291.0,292.34,291.0,291.44,28294.0,280.7326,282.0253,280.7326,281.1571,28294.0
2022-10-28 15:00:00,291.43,291.65,290.45,290.93,46878.0,281.1475,281.3597,280.202,280.6651,46878.0
2022-10-28 15:30:00,290.93,292.04,290.59,291.65,198625.0,280.6651,281.7359,280.3371,281.3597,198625.0
2022-10-31 09:30:00,288.76,290.39,287.9,289.85,41104.0,278.5717,280.1442,277.742,279.6232,41104.0
2022-10-31 10:00:00,289.76,292.69,289.76,291.37,32706.0,279.5364,282.363,279.5364,281.0896,32706.0
2022-10-31 10:30:00,291.38,291.39,289.74,289.9,17336.0,281.0992,281.1089,279.5171,279.6714,17336.0
2022-10-31 11:00:00,289.7,291.42,289.7,291.12,31376.0,279.4785,281.1378,279.4785,280.8484,31376.0
2022-10-31 11:30:00,290.87,290.91,289.03,289.78,26385.0,280.6072,280.6458,278.8321,279.5557,26385.0
2022-10-31 12:00:00,289.82,291.06,289.34,290.07,24968.0,279.5943,280.7905,279.1312,279.8354,24968.0
2022-10-31 12:30:00,290.12,290.44,289.93,290.31,17972.0,279.8837,280.1924,279.7004,280.067,17972.0
2022-10-31 13:00:00,290.26,292.01,289.89,292.01,20229.0,280.0187,281.707,279.6618,281.707,20229.0
2022-10-31 13:30:00,291.72,292.72,291.72,292.26,36990.0,281.4272,282.3919,281.4272,281.9482,36990.0
2022-10-31 14:00:00,292.27,292.79,291.88,292.38,30275.0,281.9578,282.4595,281.5816,282.0639,30275.0
2022-10-31 14:30:00,292.31,292.88,292.18,292.36,43504.0,281.9964,282.5463,281.871,282.0446,43504.0
2022-10-31 15:00:00,292.35,292.35,291.37,291.92,32941.0,282.035,282.035,281.0896,281.6202,32941.0
2022-10-31 15:30:00,291.85,292.95,290.46,290.9,155837.0,281.5526,282.6138,280.2117,280.6362,155837.0
2022-11-01 09:30:00,293.23,293.65,291.27,291.75,32791.0,282.8839,283.2891,280.9931,281.4562,32791.0
2022-11-01 10:00:00,291.47,291.49,289.25,290.6,59336.0,281.186,281.2053,279.0444,280.3467,59336.0
2022-11-01 10:30:00,290.74,290.74,288.3,288.53,18960.0,280.4818,280.4818,278.1279,278.3498,18960.0
2022-11-01 11:00:00,288.75,289.02,287.71,288.27,36444.0,278.562,278.8225,277.5587,278.099,36444.0
2022-11-01 11:30:00,288.36,290.04,288.08,290.01,8062.0,278.1858,279.8065,277.9157,279.7776,8062.0
2022-11-01 12:00:00,289.85,290.54,289.43,290.03,22896.0,279.6232,280.2889,279.218,279.7969,22896.0
2022-11-01 12:30:00,290.06,290.77,289.94,290.4,26593.0,279.8258,280.5107,279.71,280.1538,26593.0
2022-11-01 13:00:00,290.5,290.96,289.97,289.97,11673.0,280.2503,280.694,279.739,279.739,11673.0
2022-11-01 13:30:00,290.2,290.56,289.96,290.46,14920.0,279.9609,280.3082,279.7293,280.2117,14920.0
2022-11-01 14:00:00,290.59,290.75,290.02,290.35,20316.0,280.3371,280.4914,279.7872,280.1056,20316.0
2022-11-01 14:30:00,290.4,290.52,289.36,290.23,35440.0,280.1538,280.2696,279.1505,279.9898,35440.0
2022-11-01 15:00:00,290.09,290.7,289.47,289.65,27014.0,279.8547,280.4432,279.2566,279.4303,27014.0
2022-11-01 15:30:00,289.68,289.98,288.73,288.89,120886.0,279.4592,279.7486,278.5427,278.6971,120886.0
2022-11-02 09:30:00,286.29,288.31,286.04,287.7,12794.0,276.1888,278.1375,275.9476,277.5491,12794.0
2022-11-02 10:00:00,287.69,288.75,287.03,288.71,32376.0,277.5394,278.562,276.9027,278.5234,32376.0
2022-11-02 10:30:00,288.54,290.86,288.49,289.47,48191.0,278.3594,280.5976,278.3112,279.2566,48191.0
2022-11-02 11:00:00,289.65,290.9,289.65,290.63,14355.0,279.4303,280.6362,279.4303,280.3757,14355.0
2022-11-02 11:30:00,290.61,291.63,290.51,291.34,18935.0,280.3564,281.3404,280.2599,281.0606,18935.0
2022-11-02 12:00:00,291.32,291.45,290.0,290.83,30198.0,281.0413,281.1668,279.7679,280.5686,30198.0
2022-11-02 12:30:00,290.79,290.79,289.48,290.27,47991.0,280.53,280.53,279.2663,280.0284,47991.0
2022-11-02 13:00:00,290.23,290.52,289.95,290.24,19275.0,279.9898,280.2696,279.7197,279.9994,19275.0
2022-11-02 13:30:00,290.19,292.26,289.73,291.86,51455.0,279.9512,281.9482,279.5074,281.5623,51455.0
2022-11-02 14:00:00,291.88,295.12,290.89,294.02,77051.0,281.5816,284.7073,280.6265,283.6461,77051.0
2022-11-02 14:30:00,294.28,294.66,287.97,289.82,98441.0,283.8969,284.2635,277.8095,279.5943,98441.0
2022-11-02 15:00:00,289.58,291.75,284.3,284.94,73066.0,279.3627,281.4562,274.269,274.8864,73066.0
2022-11-02 15:30:00,284.91,285.58,283.25,283.46,146701.0,274.8575,275.5039,273.2561,273.4587,146701.0
2022-11-03 09:30:00,283.55,288.73,278.76,284.03,99553.0,273.5455,278.5427,268.9245,274.0086,99553.0
2022-11-03 10:00:00,284.28,293.72,283.31,292.37,128727.0,274.2497,283.3567,273.314,282.0543,128727.0
2022-11-03 10:30:00,292.21,292.37,287.78,291.17,77408.0,281.8999,282.0543,277.6262,280.8966,77408.0
2022-11-03 11:00:00,291.16,291.26,289.09,289.57,37211.0,280.887,280.9835,278.89,279.3531,37211.0
2022-11-03 11:30:00,289.46,290.06,287.24,287.24,49410.0,279.247,279.8258,277.1053,277.1053,49410.0
2022-11-03 12:00:00,287.31,290.5,286.92,289.27,53191.0,277.1728,280.2503,276.7966,279.0637,53191.0
2022-11-03 12:30:00,289.23,289.87,288.15,289.51,29453.0,279.0251,279.6425,277.9832,279.2952,29453.0
2022-11-03 13:00:00,289.5,290.51,289.1,289.29,84708.0,279.2856,280.2599,278.8997,279.083,84708.0
2022-11-03 13:30:00,289.42,291.66,288.72,288.85,75917.0,279.2084,281.3693,278.5331,278.6585,75917.0
2022-11-03 14:00:00,288.91,290.06,288.55,289.51,134975.0,278.7164,279.8258,278.3691,279.2952,134975.0
2022-11-03 14:30:00,289.51,290.89,288.74,289.19,102377.0,279.2952,280.6265,278.5524,278.9865,102377.0
2022-11-03 15:00:00,289.26,289.29,287.92,288.08,87113.0,279.054,279.083,277.7613,277.9157,87113.0
2022-11-03 15:30:00,288.08,288.1,285.5,286.17,175955.0,277.9157,277.9349,275.4267,276.073,175955.0
2022-11-04 09:30:00,292.41,293.33,287.3,290.09,93217.0,282.0929,282.9804,277.1632,279.8547,93217.0
2022-11-04 10:00:00,290.1,293.51,289.63,293.51,29171.0,279.8644,283.1541,279.411,283.1541,29171.0
2022-11-04 10:30:00,293.64,294.93,292.79,293.8,46337.0,283.2795,284.524,282.4595,283.4338,46337.0
2022-11-04 11:00:00,294.01,295.82,294.01,294.49,44407.0,283.6364,285.3826,283.6364,284.0995,44407.0
2022-11-04 11:30:00,294.5,295.48,292.01,292.24,66756.0,284.1091,285.0546,281.707,281.9289,66756.0
2022-11-04 12:00:00,292.16,294.45,291.74,294.1,77777.0,281.8517,284.0609,281.4465,283.7233,77777.0
2022-11-04 12:30:00,294.19,294.85,293.11,294.57,43816.0,283.8101,284.4468,282.7682,284.1767,43816.0
2022-11-04 13:00:00,294.47,296.22,294.36,295.4,59289.0,284.0802,285.7685,283.9741,284.9774,59289.0
2022-11-04 13:30:00,295.47,295.63,293.84,295.13,28034.0,285.0449,285.1993,283.4724,284.7169,28034.0
2022-11-04 14:00:00,295.25,298.36,294.92,297.91,36038.0,284.8327,287.8329,284.5143,287.3988,36038.0
2022-11-04 14:30:00,297.9,299.61,297.68,299.22,36494.0,287.3892,289.0388,287.1769,288.6626,36494.0
2022-11-04 15:00:00,299.2,299.81,298.55,299.12,30809.0,288.6433,289.2318,288.0162,288.5661,30809.0
2022-11-04 15:30:00,299.03,300.06,298.16,298.95,224219.0,288.4793,289.473,287.64,288.4021,224219.0
2022-11-07 09:30:00,300.12,300.91,298.56,298.71,70912.0,289.5308,290.293,288.0259,288.1706,70912.0
2022-11-07 10:00:00,298.85,301.0,298.84,300.53,43838.0,288.3057,290.3798,288.296,289.9264,43838.0
2022-11-07 10:30:00,300.23,300.46,299.5,300.28,26617.0,289.637,289.8589,288.9327,289.6852,26617.0
2022-11-07 11:00:00,300.23,300.97,299.78,300.34,46031.0,289.637,290.3509,289.2028,289.7431,46031.0
2022-11-07 11:30:00,300.52,300.74,299.38,299.56,20289.0,289.9167,290.129,288.817,288.9906,20289.0
2022-11-07 12:00:00,299.56,300.11,298.94,299.63,26326.0,288.9906,289.5212,288.3925,289.0581,26326.0
2022-11-07 12:30:00,299.79,299.9,298.13,298.32,22715.0,289.2125,289.3186,287.6111,287.7944,22715.0
2022-11-07 13:00:00,298.53,299.57,298.53,299.27,16269.0,287.9969,289.0003,287.9969,288.7108,16269.0
2022-11-07 13:30:00,299.44,299.86,299.19,299.52,11857.0,288.8748,289.28,288.6337,288.952,11857.0
2022-11-07 14:00:00,299.65,300.84,299.59,300.84,15095.0,289.0774,290.2254,289.0195,290.2254,15095.0
2022-11-07 14:30:00,300.87,301.25,300.2,300.31,26478.0,290.2544,290.621,289.608,289.7141,26478.0
2022-11-07 15:00:00,300.31,300.94,300.13,300.75,21767.0,289.7141,290.3219,289.5405,290.1386,21767.0
2022-11-07 15:30:00,300.78,301.29,299.86,300.85,156629.0,290.1676,290.6596,289.28,290.2351,156629.0
2022-11-08 09:30:00,302.76,302.76,299.69,300.13,18599.0,292.0777,292.0777,289.116,289.5405,18599.0
2022-11-08 10:00:00,300.7,302.66,300.6,301.65,16388.0,290.0904,291.9812,289.9939,291.0069,16388.0
2022-11-08 10:30:00,301.31,303.42,301.27,303.42,16730.0,290.6789,292.7144,290.6403,292.7144,16730.0
2022-11-08 11:00:00,303.32,303.43,301.8,302.17,17640.0,292.6179,292.7241,291.1516,291.5085,17640.0
2022-11-08 11:30:00,302.13,303.33,302.01,302.71,15006.0,291.4699,292.6276,291.3542,292.0295,15006.0
2022-11-08 12:00:00,302.6,302.6,301.23,301.69,20678.0,291.9233,291.9233,290.6017,291.0455,20678.0
2022-11-08 12:30:00,301.64,301.92,300.6,300.96,10375.0,290.9972,291.2673,289.9939,290.3412,10375.0
2022-11-08 13:00:00,300.84,301.77,299.29,299.29,16325.0,290.2254,291.1226,288.7301,288.7301,16325.0
2022-11-08 13:30:00,298.98,299.71,298.24,298.47,15880.0,288.4311,289.1353,287.7172,287.9391,15880.0
2022-11-08 14:00:00,298.5,298.73,295.96,295.96,16620.0,287.968,288.1899,285.5176,285.5176,16620.0
2022-11-08 14:30:00,295.9,299.52,295.65,299.16,29690.0,285.4597,288.952,285.2186,288.6047,29690.0
2022-11-08 15:00:00,299.45,300.76,299.33,300.63,15861.0,288.8845,290.1483,288.7687,290.0229,15861.0
2022-11-08 15:30:00,300.6,301.61,299.06,299.32,87613.0,289.9939,290.9683,288.5082,288.7591,87613.0
2022-11-09 09:30:00,295.93,296.42,293.35,293.63,39730.0,285.4887,285.9614,282.9997,283.2698,39730.0
2022-11-09 10:00:00,293.94,296.11,293.74,294.65,51916.0,283.5689,285.6623,283.376,284.2538,51916.0
2022-11-09 10:30:00,294.84,294.86,292.0,293.0,40672.0,284.4371,284.4564,281.6973,282.6621,40672.0
2022-11-09 11:00:00,293.09,295.24,293.01,294.08,29865.0,282.7489,284.823,282.6717,283.704,29865.0
2022-11-09 11:30:00,293.7,295.3,293.26,293.6,23631.0,283.3374,284.8809,282.9129,283.2409,23631.0
2022-11-09 12:00:00,293.87,294.53,292.93,293.67,35146.0,283.5014,284.1381,282.5945,283.3084,35146.0
2022-11-09 12:30:00,293.52,294.53,293.32,293.84,13101.0,283.1637,284.1381,282.9708,283.4724,13101.0
2022-11-09 13:00:00,293.9,295.59,292.98,295.16,36469.0,283.5303,285.1607,282.6428,284.7459,36469.0
2022-11-09 13:30:00,295.08,295.08,292.11,292.77,49373.0,284.6687,284.6687,281.8035,282.4402,49373.0
2022-11-09 14:00:00,292.76,293.14,292.05,292.5,33312.0,282.4305,282.7971,281.7456,282.1797,33312.0
2022-11-09 14:30:00,292.48,292.48,290.42,290.74,37994.0,282.1604,282.1604,280.1731,280.4818,37994.0
2022-11-09 15:00:00,290.65,291.62,289.88,290.09,53422.0,280.395,281.3308,279.6521,279.8547,53422.0
2022-11-09 15:30:00,290.1,290.1,288.22,289.17,159103.0,279.8644,279.8644,278.0507,278.9672,159103.0
2022-11-10 09:30:00,300.67,301.06,297.93,300.63,143762.0,291.3333,291.7112,288.6784,291.2945,143762.0
2022-11-10 10:00:00,300.83,301.64,297.93,301.39,42864.0,291.4883,292.2732,288.6784,292.0309,42864.0
2022-11-10 10:30:00,301.44,302.6,300.62,302.28,40069.0,292.0794,293.2034,291.2849,292.8933,40069.0
2022-11-10 11:00:00,302.28,302.36,301.38,301.72,29689.0,292.8933,292.9708,292.0213,292.3507,29689.0
2022-11-10 11:30:00,301.97,302.69,301.54,301.74,21068.0,292.5929,293.2906,292.1763,292.3701,21068.0
2022-11-10 12:00:00,301.65,301.65,300.25,300.25,24250.0,292.2829,292.2829,290.9263,290.9263,24250.0
2022-11-10 12:30:00,300.26,300.27,298.92,299.42,17746.0,290.936,290.9457,289.6376,290.1221,17746.0
2022-11-10 13:00:00,299.51,300.69,299.51,300.55,25315.0,290.2093,291.3527,290.2093,291.217,25315.0
2022-11-10 13:30:00,300.58,302.67,300.48,302.61,16833.0,291.2461,293.2712,291.1492,293.2131,16833.0
2022-11-10 14:00:00,302.74,304.24,302.74,303.0,48343.0,293.339,294.7924,293.339,293.591,48343.0
2022-11-10 14:30:00,302.97,304.6,302.96,304.21,40690.0,293.5619,295.1413,293.5522,294.7634,40690.0
2022-11-10 15:00:00,304.17,304.56,303.6,304.28,52531.0,294.7246,295.1025,294.1723,294.8312,52531.0
2022-11-10 15:30:00,304.31,304.63,303.28,303.5,130986.0,294.8603,295.1703,293.8623,294.0754,130986.0
2022-11-11 09:30:00,305.32,305.61,302.19,304.88,42245.0,295.8389,296.1199,292.8061,295.4126,42245.0
2022-11-11 10:00:00,304.29,309.39,303.73,308.65,19341.0,294.8409,299.7825,294.2983,299.0655,19341.0
2022-11-11 10:30:00,308.74,309.52,307.82,308.17,17954.0,299.1527,299.9085,298.2613,298.6004,17954.0
2022-11-11 11:00:00,308.41,309.14,306.84,307.19,21738.0,298.833,299.5403,297.3117,297.6508,21738.0
2022-11-11 11:30:00,307.05,307.82,306.1,306.6,26037.0,297.5152,298.2613,296.5947,297.0792,26037.0
2022-11-11 12:00:00,306.36,308.05,306.15,307.46,21021.0,296.8466,298.4841,296.6431,297.9125,21021.0
2022-11-11 12:30:00,307.5,307.5,305.27,306.2,21608.0,297.9512,297.9512,295.7905,296.6916,21608.0
2022-11-11 13:00:00,305.95,308.05,305.95,308.05,9475.0,296.4493,298.4841,296.4493,298.4841,9475.0
2022-11-11 13:30:00,308.1,308.3,307.39,308.23,13139.0,298.5326,298.7264,297.8446,298.6585,13139.0
2022-11-11 14:00:00,308.26,308.88,307.66,308.88,30840.0,298.6876,299.2884,298.1062,299.2884,30840.0
2022-11-11 14:30:00,308.74,309.81,308.72,309.29,21596.0,299.1527,300.1895,299.1333,299.6856,21596.0
2022-11-11 15:00:00,309.32,309.39,307.57,308.54,28602.0,299.7147,299.7825,298.019,298.9589,28602.0
2022-11-11 15:30:00,308.42,309.72,308.02,308.68,106837.0,298.8426,300.1023,298.4551,299.0946,106837.0
2022-11-14 09:30:00,306.63,309.7,305.67,309.38,28485.0,297.1082,300.0829,296.178,299.7728,28485.0
2022-11-14 10:00:00,309.27,311.85,308.89,310.48,31379.0,299.6662,302.1661,299.298,300.8387,31379.0
2022-11-14 10:30:00,310.26,311.68,310.22,311.6,45893.0,300.6255,302.0014,300.5867,301.9239,45893.0
2022-11-14 11:00:00,311.56,311.72,309.15,309.73,16208.0,301.8851,302.0402,299.55,300.112,16208.0
2022-11-14 11:30:00,309.6,310.73,309.03,309.64,14561.0,299.986,301.0809,299.4337,300.0248,14561.0
2022-11-14 12:00:00,309.64,310.1,308.68,309.53,15419.0,300.0248,300.4705,299.0946,299.9182,15419.0
2022-11-14 12:30:00,309.15,310.01,309.14,309.8,11356.0,299.55,300.3833,299.5403,300.1798,11356.0
2022-11-14 13:00:00,309.79,311.64,309.75,311.51,16265.0,300.1701,301.9627,300.1313,301.8367,16265.0
2022-11-14 13:30:00,311.51,312.57,311.24,312.57,24201.0,301.8367,302.8638,301.5751,302.8638,24201.0
2022-11-14 14:00:00,312.59,312.81,311.03,311.29,28711.0,302.8832,303.0963,301.3716,301.6235,28711.0
2022-11-14 14:30:00,311.2,311.26,309.87,310.05,26411.0,301.5363,301.5945,300.2476,300.422,26411.0
2022-11-14 15:00:00,310.14,310.62,308.81,309.49,32557.0,300.5092,300.9743,299.2205,299.8794,32557.0
2022-11-14 15:30:00,309.49,309.81,306.97,307.09,129902.0,299.8794,300.1895,297.4377,297.5539,129902.0
2022-11-15 09:30:00,311.86,313.24,309.13,311.57,72292.0,302.1758,303.513,299.5306,301.8948,72292.0
2022-11-15 10:00:00,311.56,311.89,309.03,309.55,47494.0,301.8851,302.2049,299.4337,299.9376,47494.0
2022-11-15 10:30:00,309.72,312.06,309.72,311.09,48241.0,300.1023,302.3696,300.1023,301.4297,48241.0
2022-11-15 11:00:00,310.96,311.0,309.83,309.86,22123.0,301.3038,301.3425,300.2089,300.2379,22123.0
2022-11-15 11:30:00,309.99,310.61,307.89,310.53,60412.0,300.3639,300.9646,298.3291,300.8871,60412.0
2022-11-15 12:00:00,310.44,311.31,310.02,310.74,33673.0,300.7999,301.6429,300.393,301.0906,33673.0
2022-11-15 12:30:00,310.74,311.28,310.09,310.94,60401.0,301.0906,301.6138,300.4608,301.2844,60401.0
2022-11-15 13:00:00,310.99,311.28,308.66,308.84,38826.0,301.3328,301.6138,299.0752,299.2496,38826.0
2022-11-15 13:30:00,308.79,309.38,307.5,308.79,62181.0,299.2012,299.7728,297.9512,299.2012,62181.0
2022-11-15 14:00:00,308.72,310.67,307.8,310.48,41732.0,299.1333,301.0228,298.2419,300.8387,41732.0
2022-11-15 14:30:00,310.34,311.17,309.48,310.22,43147.0,300.703,301.5072,299.8697,300.5867,43147.0
2022-11-15 15:00:00,310.19,312.0,309.77,311.61,41392.0,300.5577,302.3115,300.1507,301.9336,41392.0
2022-11-15 15:30:00,311.55,312.64,310.31,311.17,107887.0,301.8754,302.9316,300.674,301.5072,107887.0
2022-11-16 09:30:00,310.04,310.04,306.4,307.58,46889.0,300.4123,300.4123,296.8854,298.0287,46889.0
2022-11-16 10:00:00,307.88,310.14,307.49,309.21,14461.0,298.3194,300.5092,297.9415,299.6081,14461.0
2022-11-16 10:30:00,309.06,310.63,308.23,308.31,14178.0,299.4628,300.984,298.6585,298.7361,14178.0
2022-11-16 11:00:00,308.59,309.74,308.42,309.58,19809.0,299.0074,300.1217,298.8426,299.9666,19809.0
2022-11-16 11:30:00,309.55,309.99,308.61,309.91,9767.0,299.9376,300.3639,299.0267,300.2864,9767.0
2022-11-16 12:00:00,309.82,310.11,308.69,309.08,22422.0,300.1992,300.4802,299.1043,299.4821,22422.0
2022-11-16 12:30:00,308.96,310.69,308.95,309.76,8660.0,299.3659,301.0422,299.3562,300.141,8660.0
2022-11-16 13:00:00,309.65,309.92,309.26,309.26,13244.0,300.0344,300.2961,299.6566,299.6566,13244.0
2022-11-16 13:30:00,309.02,309.03,307.47,307.74,22494.0,299.424,299.4337,297.9221,298.1838,22494.0
2022-11-16 14:00:00,307.7,308.96,307.69,308.82,17867.0,298.145,299.3659,298.1353,299.2302,17867.0
2022-11-16 14:30:00,308.78,309.26,308.12,309.04,36284.0,299.1915,299.6566,298.552,299.4434,36284.0
2022-11-16 15:00:00,309.11,309.27,308.38,308.91,50491.0,299.5112,299.6662,298.8039,299.3174,50491.0
2022-11-16 15:30:00,308.9,309.76,308.65,309.5,72762.0,299.3077,300.141,299.0655,299.8891,72762.0
2022-11-17 09:30:00,304.25,305.14,300.17,300.26,42003.0,294.8021,295.6645,290.8488,290.936,42003.0
2022-11-17 10:00:00,300.01,300.24,298.57,299.39,60172.0,290.6938,290.9167,289.2985,290.0931,60172.0
2022-11-17 10:30:00,299.15,299.15,295.48,296.02,57821.0,289.8605,289.8605,286.3045,286.8277,57821.0
2022-11-17 11:00:00,296.03,297.01,295.69,296.64,40214.0,286.8374,287.787,286.5079,287.4284,40214.0
2022-11-17 11:30:00,296.54,300.66,296.51,300.41,22258.0,287.3316,291.3236,287.3025,291.0814,22258.0
2022-11-17 12:00:00,300.64,301.38,299.95,300.31,19860.0,291.3042,292.0213,290.6357,290.9845,19860.0
2022-11-17 12:30:00,300.61,302.3,300.29,301.56,17440.0,291.2752,292.9127,290.9651,292.1957,17440.0
2022-11-17 13:00:00,301.66,302.88,301.32,302.32,27562.0,292.2926,293.4747,291.9631,292.9321,27562.0
2022-11-17 13:30:00,302.18,302.77,301.65,302.28,19637.0,292.7964,293.3681,292.2829,292.8933,19637.0
2022-11-17 14:00:00,302.27,302.87,301.38,301.96,12319.0,292.8836,293.465,292.0213,292.5832,12319.0
2022-11-17 14:30:00,301.81,303.19,301.81,303.19,17217.0,292.4379,293.7751,292.4379,293.7751,17217.0
2022-11-17 15:00:00,303.07,303.49,301.83,302.08,36652.0,293.6588,294.0657,292.4573,292.6995,36652.0
2022-11-17 15:30:00,302.1,304.52,301.95,304.26,87122.0,292.7189,295.0638,292.5736,294.8118,87122.0
2022-11-18 09:30:00,307.78,307.78,303.88,304.0,31484.0,298.2225,298.2225,294.4436,294.5599,31484.0
2022-11-18 10:00:00,304.13,305.79,302.51,304.67,62992.0,294.6859,296.2943,293.1162,295.2091,62992.0
2022-11-18 10:30:00,304.95,305.28,304.03,304.04,12551.0,295.4804,295.8002,294.589,294.5987,12551.0
2022-11-18 11:00:00,304.16,305.02,304.06,304.65,11681.0,294.7149,295.5482,294.618,295.1897,11681.0
2022-11-18 11:30:00,304.67,305.25,304.09,304.65,9365.0,295.2091,295.7711,294.6471,295.1897,9365.0
2022-11-18 12:00:00,304.7,304.88,303.88,304.86,28874.0,295.2382,295.4126,294.4436,295.3932,28874.0
2022-11-18 12:30:00,304.8,305.04,303.89,304.18,9581.0,295.3351,295.5676,294.4533,294.7343,9581.0
2022-11-18 13:00:00,304.25,304.95,304.01,304.72,8882.0,294.8021,295.4804,294.5696,295.2575,8882.0
2022-11-18 13:30:00,304.93,305.08,303.89,304.62,22185.0,295.461,295.6064,294.4533,295.1606,22185.0
2022-11-18 14:00:00,304.56,305.4,304.56,304.98,17285.0,295.1025,295.9164,295.1025,295.5095,17285.0
2022-11-18 14:30:00,305.0,305.25,304.15,304.37,12343.0,295.5288,295.7711,294.7052,294.9184,12343.0
2022-11-18 15:00:00,304.32,305.47,304.32,305.47,32518.0,294.87,295.9843,294.87,295.9843,32518.0
2022-11-18 15:30:00,305.47,306.46,305.03,305.83,64949.0,295.9843,296.9435,295.5579,296.3331,64949.0
2022-11-21 09:30:00,304.02,306.12,304.02,305.87,16666.0,294.5793,296.6141,294.5793,296.3718,16666.0
2022-11-21 10:00:00,306.16,306.45,304.67,305.6,9378.0,296.6528,296.9338,295.2091,296.1102,9378.0
2022-11-21 10:30:00,305.43,306.27,305.34,306.01,17253.0,295.9455,296.7594,295.8583,296.5075,17253.0
2022-11-21 11:00:00,305.94,306.14,305.41,305.58,8907.0,296.4397,296.6334,295.9261,296.0908,8907.0
2022-11-21 11:30:00,305.59,306.52,305.14,305.72,12130.0,296.1005,297.0016,295.6645,296.2265,12130.0
2022-11-21 12:00:00,305.74,306.45,305.67,306.21,9024.0,296.2459,296.9338,296.178,296.7013,9024.0
2022-11-21 12:30:00,306.29,307.18,306.15,307.03,11182.0,296.7788,297.6412,296.6431,297.4958,11182.0
2022-11-21 13:00:00,307.12,308.7,307.08,308.04,22517.0,297.583,299.1139,297.5443,298.4744,22517.0
2022-11-21 13:30:00,308.01,308.37,307.26,307.27,8958.0,298.4454,298.7942,297.7187,297.7284,8958.0
2022-11-21 14:00:00,307.11,307.62,306.57,306.85,9409.0,297.5733,298.0675,297.0501,297.3214,9409.0
2022-11-21 14:30:00,306.84,307.24,306.71,307.09,9176.0,297.3117,297.6993,297.1857,297.5539,9176.0
2022-11-21 15:00:00,307.11,307.23,306.26,306.48,15816.0,297.5733,297.6896,296.7497,296.9629,15816.0
2022-11-21 15:30:00,306.57,307.93,306.51,307.65,64373.0,297.0501,298.3679,296.992,298.0966,64373.0
2022-11-22 09:30:00,309.51,311.58,309.02,310.71,32973.0,299.8988,301.9045,299.424,301.0615,32973.0
2022-11-22 10:00:00,310.46,311.06,309.84,310.08,15672.0,300.8193,301.4007,300.2185,300.4511,15672.0
2022-11-22 10:30:00,310.28,310.49,308.39,308.74,23402.0,300.6449,300.8484,298.8136,299.1527,23402.0
2022-11-22 11:00:00,308.67,308.91,308.13,308.32,13885.0,299.0849,299.3174,298.5616,298.7457,13885.0
2022-11-22 11:30:00,308.24,308.35,307.48,307.93,12860.0,298.6682,298.7748,297.9318,298.3679,12860.0
2022-11-22 12:00:00,308.0,308.35,307.12,307.21,18719.0,298.4357,298.7748,297.583,297.6702,18719.0
2022-11-22 12:30:00,307.06,307.54,306.84,307.03,22732.0,297.5249,297.99,297.3117,297.4958,22732.0
2022-11-22 13:00:00,306.89,307.91,306.82,307.65,18359.0,297.3602,298.3485,297.2923,298.0966,18359.0
2022-11-22 13:30:00,307.73,308.48,307.34,308.46,25631.0,298.1741,298.9008,297.7962,298.8814,25631.0
2022-11-22 14:00:00,308.62,308.74,307.83,308.02,22990.0,299.0364,299.1527,298.271,298.4551,22990.0
2022-11-22 14:30:00,307.96,307.96,307.2,307.56,36556.0,298.3969,298.3969,297.6605,298.0093,36556.0
2022-11-22 15:00:00,307.59,307.97,307.41,307.63,32010.0,298.0384,298.4066,297.864,298.0772,32010.0
2022-11-22 15:30:00,307.61,309.74,307.48,309.4,73784.0,298.0578,300.1217,297.9318,299.7922,73784.0
2022-11-23 09:30:00,310.15,310.61,307.17,309.46,51302.0,300.5189,300.9646,297.6315,299.8503,51302.0
2022-11-23 10:00:00,309.5,309.99,308.12,308.76,29436.0,299.8891,300.3639,298.552,299.1721,29436.0
2022-11-23 10:30:00,309.38,309.71,307.73,308.0,77091.0,299.7728,300.0926,298.1741,298.4357,77091.0
2022-11-23 11:00:00,307.94,308.09,307.16,307.32,25817.0,298.3775,298.5229,297.6218,297.7768,25817.0
2022-11-23 11:30:00,307.33,307.33,305.44,305.95,30198.0,297.7865,297.7865,295.9552,296.4493,30198.0
2022-11-23 12:00:00,306.0,307.15,305.85,306.44,14566.0,296.4978,297.6121,296.3525,296.9241,14566.0
2022-11-23 12:30:00,306.49,306.68,305.38,305.63,22457.0,296.9726,297.1567,295.897,296.1393,22457.0
2022-11-23 13:00:00,305.76,306.27,305.35,305.92,27654.0,296.2652,296.7594,295.868,296.4203,27654.0
2022-11-23 13:30:00,305.98,306.77,305.98,306.38,15141.0,296.4784,297.2439,296.4784,296.866,15141.0
2022-11-23 14:00:00,306.57,308.06,306.13,306.97,22309.0,297.0501,298.4938,296.6238,297.4377,22309.0
2022-11-23 14:30:00,306.79,306.79,305.53,306.17,37242.0,297.2633,297.2633,296.0424,296.6625,37242.0
2022-11-23 15:00:00,306.0,307.29,305.86,307.1,29858.0,296.4978,297.7477,296.3621,297.5636,29858.0
2022-11-23 15:30:00,307.04,307.04,305.78,306.34,75874.0,297.5055,297.5055,296.2846,296.8272,75874.0
2022-11-25 09:30:00,307.73,308.35,306.48,307.78,37982.0,298.1741,298.7748,296.9629,298.2225,37982.0
2022-11-25 10:00:00,307.73,307.97,307.21,307.36,18273.0,298.1741,298.4066,297.6702,297.8156,18273.0
2022-11-25 10:30:00,307.34,307.5,306.95,307.26,11203.0,297.7962,297.9512,297.4183,297.7187,11203.0
2022-11-25 11:00:00,307.33,307.76,306.91,306.91,14074.0,297.7865,298.2031,297.3795,297.3795,14074.0
2022-11-25 11:30:00,306.94,307.74,306.83,307.62,12871.0,297.4086,298.1838,297.302,298.0675,12871.0
2022-11-25 12:00:00,307.67,307.73,307.1,307.5,12135.0,298.1159,298.1741,297.5636,297.9512,12135.0
2022-11-25 12:30:00,307.41,307.43,305.76,306.25,62516.0,297.864,297.8834,296.2652,296.74,62516.0
2022-11-28 09:30:00,303.0,304.44,300.69,300.84,39134.0,293.591,294.9862,291.3527,291.498,39134.0
2022-11-28 10:00:00,300.69,301.32,299.93,301.1,66217.0,291.3527,291.9631,290.6163,291.75,66217.0
2022-11-28 10:30:00,301.02,301.25,299.49,299.51,30113.0,291.6724,291.8953,290.1899,290.2093,30113.0
2022-11-28 11:00:00,299.66,299.79,297.69,297.77,60898.0,290.3547,290.4806,288.4458,288.5234,60898.0
2022-11-28 11:30:00,297.82,298.11,297.36,297.64,29108.0,288.5718,288.8528,288.1261,288.3974,29108.0
2022-11-28 12:00:00,297.61,298.33,296.69,297.04,56740.0,288.3683,289.066,287.4769,287.816,56740.0
2022-11-28 12:30:00,297.14,297.51,296.1,296.54,81216.0,287.9129,288.2714,286.9052,287.3316,81216.0
2022-11-28 13:00:00,296.62,298.25,296.59,297.82,17730.0,287.4091,288.9885,287.38,288.5718,17730.0
2022-11-28 13:30:00,297.69,297.78,296.59,296.84,30788.0,288.4458,288.533,287.38,287.6222,30788.0
2022-11-28 14:00:00,296.78,296.99,295.84,296.35,43058.0,287.5641,287.7676,286.6533,287.1475,43058.0
2022-11-28 14:30:00,296.29,296.29,294.93,295.02,50189.0,287.0893,287.0893,285.7715,285.8588,50189.0
2022-11-28 15:00:00,295.02,295.1,294.05,294.13,52607.0,285.8588,285.9363,284.9189,284.9964,52607.0
2022-11-28 15:30:00,294.15,295.27,293.78,294.98,194794.0,285.0158,286.101,284.6573,285.82,194794.0
2022-11-29 09:30:00,295.17,299.07,294.48,297.11,60799.0,286.0041,289.783,285.3355,287.8839,60799.0
2022-11-29 10:00:00,297.1,297.66,296.58,297.26,48255.0,287.8742,288.4168,287.3703,288.0292,48255.0
2022-11-29 10:30:00,297.46,297.61,295.71,295.94,38691.0,288.223,288.3683,286.5273,286.7502,38691.0
2022-11-29 11:00:00,295.97,296.02,293.14,293.89,28687.0,286.7793,286.8277,284.0371,284.7638,28687.0
2022-11-29 11:30:00,293.77,294.08,293.08,294.08,45589.0,284.6476,284.9479,283.979,284.9479,45589.0
2022-11-29 12:00:00,293.92,294.29,293.55,293.63,23528.0,284.7929,285.1514,284.4344,284.5119,23528.0
2022-11-29 12:30:00,293.83,294.56,293.61,294.44,22439.0,284.7057,285.413,284.4925,285.2968,22439.0
2022-11-29 13:00:00,294.41,294.42,293.07,293.16,37951.0,285.2677,285.2774,283.9693,284.0565,37951.0
2022-11-29 13:30:00,293.15,294.64,292.66,294.64,71025.0,284.0468,285.4906,283.572,285.4906,71025.0
2022-11-29 14:00:00,294.69,295.7,293.9,293.96,30808.0,285.539,286.5176,284.7735,284.8317,30808.0
2022-11-29 14:30:00,293.86,294.09,292.75,293.3,44536.0,284.7348,284.9576,283.6592,284.1922,44536.0
2022-11-29 15:00:00,293.25,294.86,292.88,294.31,71593.0,284.1437,285.7037,283.7852,285.1708,71593.0
2022-11-29 15:30:00,294.48,294.81,293.57,294.14,115462.0,285.3355,285.6553,284.4538,285.0061,115462.0
2022-11-30 09:30:00,294.13,295.12,291.0,291.99,80859.0,284.9964,285.9556,281.9636,282.9228,80859.0
2022-11-30 10:00:00,292.0,292.13,288.86,289.18,51816.0,282.9325,283.0585,279.89,280.2001,51816.0
2022-11-30 10:30:00,289.1,289.83,288.69,289.31,43785.0,280.1226,280.8299,279.7253,280.3261,43785.0
2022-11-30 11:00:00,289.35,291.47,289.15,291.15,42461.0,280.3648,282.419,280.171,282.1089,42461.0
2022-11-30 11:30:00,291.16,291.99,290.21,290.47,35105.0,282.1186,282.9228,281.1981,281.45,35105.0
2022-11-30 12:00:00,290.52,290.8,289.42,289.42,22804.0,281.4985,281.7698,280.4327,280.4327,22804.0
2022-11-30 12:30:00,289.41,290.08,289.21,289.54,41313.0,280.423,281.0722,280.2292,280.5489,41313.0
2022-11-30 13:00:00,289.59,290.37,289.39,289.91,30074.0,280.5974,281.3532,280.4036,280.9074,30074.0
2022-11-30 13:30:00,289.88,293.48,289.57,293.29,67680.0,280.8784,284.3666,280.578,284.1825,67680.0
2022-11-30 14:00:00,293.25,296.58,293.25,296.43,45415.0,284.1437,287.3703,284.1437,287.225,45415.0
2022-11-30 14:30:00,296.39,297.3,296.14,296.91,25266.0,287.1862,288.068,286.944,287.6901,25266.0
2022-11-30 15:00:00,296.99,297.18,296.76,296.93,62110.0,287.7676,287.9517,287.5447,287.7094,62110.0
2022-11-30 15:30:00,296.87,299.04,296.72,298.65,249778.0,287.6513,289.7539,287.506,289.376,249778.0
2022-12-01 09:30:00,301.09,302.05,298.41,299.3,24380.0,291.7403,292.6705,289.1435,290.0058,24380.0
2022-12-01 10:00:00,299.6,300.24,296.39,297.09,20335.0,290.2965,290.9167,287.1862,287.8645,20335.0
2022-12-01 10:30:00,296.66,297.93,296.25,297.71,65569.0,287.4478,288.6784,287.0506,288.4652,65569.0
2022-12-01 11:00:00,297.76,297.89,296.38,297.09,48107.0,288.5137,288.6396,287.1765,287.8645,48107.0
2022-12-01 11:30:00,297.15,298.61,297.14,298.61,19486.0,287.9226,289.3373,287.9129,289.3373,19486.0
2022-12-01 12:00:00,298.39,298.39,297.3,298.05,13443.0,289.1241,289.1241,288.068,288.7947,13443.0
2022-12-01 12:30:00,298.0,298.45,297.04,297.31,52837.0,288.7462,289.1822,287.816,288.0776,52837.0
2022-12-01 13:00:00,297.35,297.95,296.87,297.02,27420.0,288.1164,288.6978,287.6513,287.7966,27420.0
2022-12-01 13:30:00,297.08,297.82,296.82,297.31,54082.0,287.8548,288.5718,287.6029,288.0776,54082.0
2022-12-01 14:00:00,297.45,297.68,296.42,296.96,43432.0,288.2133,288.4362,287.2153,287.7385,43432.0
2022-12-01 14:30:00,297.02,297.6,296.81,297.6,70108.0,287.7966,288.3586,287.5932,288.3586,70108.0
2022-12-01 15:00:00,297.74,298.08,297.34,297.63,50860.0,288.4943,288.8237,288.1067,288.3877,50860.0
2022-12-01 15:30:00,297.71,298.29,297.38,297.54,95231.0,288.4652,289.0272,288.1455,288.3005,95231.0
2022-12-02 09:30:00,293.14,294.32,292.25,293.12,46835.0,284.0371,285.1805,283.1748,284.0178,46835.0
2022-12-02 10:00:00,293.23,294.33,292.5,293.36,38868.0,284.1243,285.1902,283.417,284.2503,38868.0
2022-12-02 10:30:00,293.42,295.29,293.39,294.38,27647.0,284.3084,286.1204,284.2794,285.2386,27647.0
2022-12-02 11:00:00,294.4,295.07,294.07,294.71,29856.0,285.258,285.9072,284.9383,285.5584,29856.0
2022-12-02 11:30:00,294.94,295.52,294.46,294.68,37387.0,285.7812,286.3432,285.3161,285.5293,37387.0
2022-12-02 12:00:00,294.59,295.09,294.12,294.8,22458.0,285.4421,285.9266,284.9867,285.6456,22458.0
2022-12-02 12:30:00,294.95,295.2,293.45,293.48,22699.0,285.7909,286.0332,284.3375,284.3666,22699.0
2022-12-02 13:00:00,293.42,294.64,293.41,294.24,17249.0,284.3084,285.4906,284.2987,285.103,17249.0
2022-12-02 13:30:00,294.25,295.15,294.04,295.15,14803.0,285.1127,285.9847,284.9092,285.9847,14803.0
2022-12-02 14:00:00,295.19,295.37,294.46,295.15,17963.0,286.0235,286.1979,285.3161,285.9847,17963.0
2022-12-02 14:30:00,294.94,296.48,294.93,296.48,17401.0,285.7812,287.2734,285.7715,287.2734,17401.0
2022-12-02 15:00:00,296.48,297.2,296.44,296.73,41191.0,287.2734,287.9711,287.2347,287.5157,41191.0
2022-12-02 15:30:00,296.65,297.55,296.04,297.35,128687.0,287.4381,288.3102,286.8471,288.1164,128687.0
2022-12-05 09:30:00,293.1,293.82,291.42,291.42,43289.0,283.9984,284.696,282.3705,282.3705,43289.0
2022-12-05 10:00:00,291.24,292.0,290.2,291.43,28945.0,282.1961,282.9325,281.1884,282.3802,28945.0
2022-12-05 10:30:00,291.42,293.92,290.84,293.73,28602.0,282.3705,284.7929,281.8086,284.6088,28602.0
2022-12-05 11:00:00,293.66,294.21,293.06,293.56,14494.0,284.541,285.0739,283.9596,284.4441,14494.0
2022-12-05 11:30:00,293.81,293.81,292.41,292.41,11099.0,284.6863,284.6863,283.3298,283.3298,11099.0
2022-12-05 12:00:00,292.43,292.99,292.12,292.63,11290.0,283.3492,283.8918,283.0488,283.543,11290.0
2022-12-05 12:30:00,292.68,293.11,292.07,292.39,8406.0,283.5914,284.0081,283.0004,283.3104,8406.0
2022-12-05 13:00:00,292.29,293.0,292.09,292.43,15534.0,283.2135,283.9015,283.0197,283.3492,15534.0
2022-12-05 13:30:00,292.53,293.09,292.25,292.61,21611.0,283.4461,283.9887,283.1748,283.5236,21611.0
2022-12-05 14:00:00,292.65,292.79,292.04,292.16,35049.0,283.5623,283.698,282.9713,283.0876,35049.0
2022-12-05 14:30:00,292.18,292.62,291.67,292.51,15321.0,283.1069,283.5333,282.6128,283.4267,15321.0
2022-12-05 15:00:00,292.61,293.16,292.45,292.54,16709.0,283.5236,284.0565,283.3686,283.4558,16709.0
2022-12-05 15:30:00,292.52,293.68,292.46,293.01,80631.0,283.4364,284.5604,283.3782,283.9112,80631.0
2022-12-06 09:30:00,292.64,294.77,292.64,292.87,19714.0,283.5527,285.6165,283.5527,283.7755,19714.0
2022-12-06 10:00:00,292.73,293.18,291.76,291.84,11633.0,283.6399,284.0759,282.7,282.7775,11633.0
2022-12-06 10:30:00,291.87,291.99,290.18,290.24,14537.0,282.8066,282.9228,281.1691,281.2272,14537.0
2022-12-06 11:00:00,290.24,290.49,288.92,289.36,13898.0,281.2272,281.4694,279.9482,280.3745,13898.0
2022-12-06 11:30:00,289.36,290.74,289.35,290.74,15825.0,280.3745,281.7117,280.3648,281.7117,15825.0
2022-12-06 12:00:00,290.72,291.22,289.67,289.69,14216.0,281.6923,282.1768,280.6749,280.6943,14216.0
2022-12-06 12:30:00,289.74,290.05,289.42,289.62,27860.0,280.7427,281.0431,280.4327,280.6264,27860.0
2022-12-06 13:00:00,289.5,289.75,288.7,288.93,29300.0,280.5102,280.7524,279.735,279.9579,29300.0
2022-12-06 13:30:00,288.79,290.03,288.71,289.68,16132.0,279.8222,281.0237,279.7447,280.6846,16132.0
2022-12-06 14:00:00,289.68,289.76,287.47,287.47,16112.0,280.6846,280.7621,278.5432,278.5432,16112.0
2022-12-06 14:30:00,287.49,288.12,287.1,287.91,16865.0,278.5626,279.173,278.1847,278.9695,16865.0
2022-12-06 15:00:00,287.98,288.68,287.92,288.28,18048.0,279.0374,279.7156,278.9792,279.3281,18048.0
2022-12-06 15:30:00,288.3,290.41,288.29,290.09,65743.0,279.3474,281.3919,279.3377,281.0818,65743.0
2022-12-07 09:30:00,288.99,291.64,288.99,290.33,26349.0,280.016,282.5837,280.016,281.3144,26349.0
2022-12-07 10:00:00,289.68,291.05,289.15,290.21,36073.0,280.6846,282.012,280.171,281.1981,36073.0
2022-12-07 10:30:00,290.4,290.99,289.57,290.73,25226.0,281.3822,281.9539,280.578,281.702,25226.0
2022-12-07 11:00:00,290.8,291.02,289.16,289.29,16803.0,281.7698,281.983,280.1807,280.3067,16803.0
2022-12-07 11:30:00,289.36,289.95,289.11,289.75,53705.0,280.3745,280.9462,280.1323,280.7524,53705.0
2022-12-07 12:00:00,289.75,290.66,289.66,290.31,13229.0,280.7524,281.6341,280.6652,281.295,13229.0
2022-12-07 12:30:00,290.49,291.57,290.21,291.44,10463.0,281.4694,282.5159,281.1981,282.3899,10463.0
2022-12-07 13:00:00,291.58,292.03,291.02,291.7,12530.0,282.5256,282.9616,281.983,282.6418,12530.0
2022-12-07 13:30:00,291.63,291.82,291.2,291.27,7544.0,282.574,282.7581,282.1574,282.2252,7544.0
2022-12-07 14:00:00,291.33,291.71,290.78,291.71,11655.0,282.2833,282.6515,281.7504,282.6515,11655.0
2022-12-07 14:30:00,291.8,292.0,291.29,291.33,12427.0,282.7387,282.9325,282.2446,282.2833,12427.0
2022-12-07 15:00:00,291.21,291.86,290.94,291.58,27778.0,282.1671,282.7969,281.9055,282.5256,27778.0
2022-12-07 15:30:00,291.52,292.25,291.08,292.08,70647.0,282.4674,283.1748,282.0411,283.01,70647.0
2022-12-08 09:30:00,294.0,294.83,292.11,294.64,16128.0,284.8704,285.6747,283.0391,285.4906,16128.0
2022-12-08 10:00:00,294.83,295.23,293.38,294.13,28136.0,285.6747,286.0622,284.2697,284.9964,28136.0
2022-12-08 10:30:00,294.15,294.56,293.76,293.85,6146.0,285.0158,285.413,284.6379,284.7251,6146.0
2022-12-08 11:00:00,294.06,294.08,292.1,292.62,12872.0,284.9286,284.9479,283.0294,283.5333,12872.0
2022-12-08 11:30:00,292.69,292.85,292.19,292.81,7987.0,283.6011,283.7561,283.1166,283.7174,7987.0
2022-12-08 12:00:00,292.64,293.21,292.39,292.87,7409.0,283.5527,284.105,283.3104,283.7755,7409.0
2022-12-08 12:30:00,292.9,292.99,291.67,292.22,21841.0,283.8046,283.8918,282.6128,283.1457,21841.0
2022-12-08 13:00:00,292.51,292.84,292.14,292.6,4517.0,283.4267,283.7464,283.0682,283.5139,4517.0
2022-12-08 13:30:00,292.94,293.25,292.67,292.81,5850.0,283.8433,284.1437,283.5817,283.7174,5850.0
2022-12-08 14:00:00,292.67,292.85,291.4,291.73,12061.0,283.5817,283.7561,282.3512,282.6709,12061.0
2022-12-08 14:30:00,291.39,292.18,290.94,291.76,6640.0,282.3415,283.1069,281.9055,282.7,6640.0
2022-12-08 15:00:00,291.62,292.33,291.18,292.16,10774.0,282.5643,283.2523,282.138,283.0876,10774.0
2022-12-08 15:30:00,292.09,292.42,291.12,292.13,48599.0,283.0197,283.3395,282.0799,283.0585,48599.0
2022-12-09 09:30:00,291.91,294.31,291.4,291.65,16106.0,282.8453,285.1708,282.3512,282.5934,16106.0
2022-12-09 10:00:00,292.08,292.89,291.69,292.61,20779.0,283.01,283.7949,282.6322,283.5236,20779.0
2022-12-09 10:30:00,292.79,293.59,292.41,293.59,11903.0,283.698,284.4732,283.3298,284.4732,11903.0
2022-12-09 11:00:00,293.46,293.63,291.98,292.31,7357.0,284.3472,284.5119,282.9132,283.2329,7357.0
2022-12-09 11:30:00,292.25,292.94,291.98,292.86,13574.0,283.1748,283.8433,282.9132,283.7658,13574.0
2022-12-09 12:00:00,292.53,292.65,291.63,291.8,5021.0,283.4461,283.5623,282.574,282.7387,5021.0
2022-12-09 12:30:00,292.01,292.05,291.21,291.46,6899.0,282.9422,282.981,282.1671,282.4093,6899.0
2022-12-09 13:00:00,291.48,291.48,290.7,290.76,5499.0,282.4287,282.4287,281.6729,281.731,5499.0
2022-12-09 13:30:00,290.54,290.84,290.3,290.47,19189.0,281.5179,281.8086,281.2853,281.45,19189.0
2022-12-09 14:00:00,290.61,290.79,289.97,290.79,5316.0,281.5857,281.7601,280.9656,281.7601,5316.0
2022-12-09 14:30:00,290.66,291.42,290.39,291.19,9103.0,281.6341,282.3705,281.3725,282.1477,9103.0
2022-12-09 15:00:00,291.16,291.63,290.51,290.56,9603.0,282.1186,282.574,281.4888,281.5373,9603.0
2022-12-09 15:30:00,290.43,290.73,289.1,289.63,43108.0,281.4113,281.702,280.1226,280.6361,43108.0
2022-12-12 09:30:00,290.23,290.23,288.42,289.42,38509.0,281.2175,281.2175,279.4637,280.4327,38509.0
2022-12-12 10:00:00,289.32,291.0,289.17,290.47,11991.0,280.3358,281.9636,280.1904,281.45,11991.0
2022-12-12 10:30:00,290.32,291.5,290.24,290.41,13502.0,281.3047,282.4481,281.2272,281.3919,13502.0
2022-12-12 11:00:00,290.52,292.03,290.15,292.03,7939.0,281.4985,282.9616,281.14,282.9616,7939.0
2022-12-12 11:30:00,291.87,292.07,291.53,291.97,4276.0,282.8066,283.0004,282.4771,282.9035,4276.0
2022-12-12 12:00:00,292.03,292.77,292.02,292.77,6362.0,282.9616,283.6786,282.9519,283.6786,6362.0
2022-12-12 12:30:00,292.55,293.58,292.31,293.48,28970.0,283.4655,284.4635,283.2329,284.3666,28970.0
2022-12-12 13:00:00,293.59,293.62,292.64,292.92,21327.0,284.4732,284.5022,283.5527,283.824,21327.0
2022-12-12 13:30:00,293.1,294.02,293.1,293.66,11697.0,283.9984,284.8898,283.9984,284.541,11697.0
2022-12-12 14:00:00,293.76,294.06,293.58,293.91,21490.0,284.6379,284.9286,284.4635,284.7832,21490.0
2022-12-12 14:30:00,293.83,294.2,293.5,294.0,18198.0,284.7057,285.0642,284.386,284.8704,18198.0
2022-12-12 15:00:00,294.0,295.08,294.0,295.0,57934.0,284.8704,285.9169,284.8704,285.8394,57934.0
2022-12-12 15:30:00,294.99,296.26,294.99,295.89,145340.0,285.8297,287.0602,285.8297,286.7017,145340.0
2022-12-13 09:30:00,304.59,304.59,297.87,300.17,89014.0,295.1316,295.1316,288.6203,290.8488,89014.0
2022-12-13 10:00:00,300.09,302.2,299.02,299.76,50922.0,290.7713,292.8158,289.7345,290.4516,50922.0
2022-12-13 10:30:00,299.73,301.11,298.95,299.55,54689.0,290.4225,291.7596,289.6667,290.2481,54689.0
2022-12-13 11:00:00,299.82,300.43,298.57,298.88,20163.0,290.5097,291.1008,289.2985,289.5989,20163.0
2022-12-13 11:30:00,299.17,300.16,298.13,298.72,65503.0,289.8799,290.8391,288.8722,289.4439,65503.0
2022-12-13 12:00:00,298.72,299.6,297.41,297.72,12847.0,289.4439,290.2965,288.1745,288.4749,12847.0
2022-12-13 12:30:00,297.71,298.18,296.2,297.15,31673.0,288.4652,288.9206,287.0021,287.9226,31673.0
2022-12-13 13:00:00,297.31,299.13,297.16,298.34,20007.0,288.0776,289.8411,287.9323,289.0757,20007.0
2022-12-13 13:30:00,298.59,298.73,297.45,298.13,19868.0,289.3179,289.4535,288.2133,288.8722,19868.0
2022-12-13 14:00:00,298.19,298.54,297.62,298.49,19125.0,288.9303,289.2694,288.378,289.221,19125.0
2022-12-13 14:30:00,298.39,299.72,298.22,299.08,15700.0,289.1241,290.4128,288.9594,289.7927,15700.0
2022-12-13 15:00:00,298.98,299.06,297.02,297.93,20771.0,289.6958,289.7733,287.7966,288.6784,20771.0
2022-12-13 15:30:00,298.01,298.99,297.57,298.42,84175.0,288.7559,289.7055,288.3296,289.1532,84175.0
2022-12-14 09:30:00,298.5,301.0,298.3,300.41,23725.0,289.2307,291.6531,289.0369,291.0814,23725.0
2022-12-14 10:00:00,300.24,302.54,300.0,302.51,32575.0,290.9167,293.1452,290.6841,293.1162,32575.0
2022-12-14 10:30:00,302.4,304.28,302.23,303.33,54157.0,293.0096,294.8312,292.8449,293.9107,54157.0
2022-12-14 11:00:00,303.46,304.05,301.79,302.6,11588.0,294.0367,294.6083,292.4185,293.2034,11588.0
2022-12-14 11:30:00,302.43,302.91,301.86,302.05,8461.0,293.0387,293.5037,292.4864,292.6705,8461.0
2022-12-14 12:00:00,301.92,302.3,301.62,301.67,5355.0,292.5445,292.9127,292.2538,292.3023,5355.0
2022-12-14 12:30:00,301.54,302.14,301.39,301.44,5753.0,292.1763,292.7577,292.0309,292.0794,5753.0
2022-12-14 13:00:00,301.43,301.89,301.36,301.72,10387.0,292.0697,292.5154,292.0019,292.3507,10387.0
2022-12-14 13:30:00,301.72,302.7,301.71,302.33,10766.0,292.3507,293.3003,292.341,292.9418,10766.0
2022-12-14 14:00:00,302.08,302.08,296.64,297.79,39856.0,292.6995,292.6995,287.4284,288.5427,39856.0
2022-12-14 14:30:00,297.16,297.74,295.1,296.23,16315.0,287.9323,288.4943,285.9363,287.0312,16315.0
2022-12-14 15:00:00,295.89,299.34,295.63,296.14,18114.0,286.7017,290.0446,286.4498,286.944,18114.0
2022-12-14 15:30:00,295.79,297.4,294.94,297.1,70635.0,286.6048,288.1648,285.7812,287.8742,70635.0
2022-12-15 09:30:00,292.76,292.91,289.65,290.15,25320.0,283.6689,283.8143,280.6555,281.14,25320.0
2022-12-15 10:00:00,290.41,291.31,289.45,290.83,28110.0,281.3919,282.264,280.4617,281.7989,28110.0
2022-12-15 10:30:00,290.86,292.19,290.48,291.03,21803.0,281.8279,283.1166,281.4597,281.9927,21803.0
2022-12-15 11:00:00,291.14,291.54,289.5,289.71,16375.0,282.0992,282.4868,280.5102,280.7136,16375.0
2022-12-15 11:30:00,289.62,290.05,289.12,289.96,17977.0,280.6264,281.0431,280.142,280.9559,17977.0
2022-12-15 12:00:00,289.93,290.47,289.89,290.07,13823.0,280.9268,281.45,280.8881,281.0625,13823.0
2022-12-15 12:30:00,290.36,290.89,289.66,289.76,11100.0,281.3435,281.857,280.6652,280.7621,11100.0
2022-12-15 13:00:00,289.84,290.0,288.9,289.3,16840.0,280.8396,280.9946,279.9288,280.3164,16840.0
2022-12-15 13:30:00,289.3,289.69,288.81,289.43,15100.0,280.3164,280.6943,279.8416,280.4423,15100.0
2022-12-15 14:00:00,289.45,289.69,288.85,289.09,21323.0,280.4617,280.6943,279.8804,280.1129,21323.0
2022-12-15 14:30:00,288.98,290.31,288.91,290.06,25507.0,280.0063,281.295,279.9385,281.0528,25507.0
2022-12-15 15:00:00,290.23,290.76,289.62,290.56,23649.0,281.2175,281.731,280.6264,281.5373,23649.0
2022-12-15 15:30:00,290.66,291.31,289.31,289.7,89434.0,281.6341,282.264,280.3261,280.704,89434.0
2022-12-16 09:30:00,288.15,289.44,286.26,289.16,146949.0,279.2021,280.452,277.3708,280.1807,146949.0
2022-12-16 10:00:00,289.11,289.52,287.84,287.92,58924.0,280.1323,280.5295,278.9017,278.9792,58924.0
2022-12-16 10:30:00,287.88,289.35,287.46,288.22,33193.0,278.9405,280.3648,278.5335,279.2699,33193.0
2022-12-16 11:00:00,288.34,288.79,287.72,288.18,17081.0,279.3862,279.8222,278.7854,279.2312,17081.0
2022-12-16 11:30:00,288.16,288.58,286.79,286.79,30350.0,279.2118,279.6187,277.8843,277.8843,30350.0
2022-12-16 12:00:00,286.91,287.31,286.76,287.18,21013.0,278.0006,278.3882,277.8553,278.2622,21013.0
2022-12-16 12:30:00,287.07,287.27,285.88,285.9,21049.0,278.1556,278.3494,277.0026,277.022,21049.0
2022-12-16 13:00:00,285.68,285.9,284.54,284.73,13871.0,276.8088,277.022,275.7042,275.8883,13871.0
2022-12-16 13:30:00,284.62,285.92,284.62,285.65,21216.0,275.7817,277.0413,275.7817,276.7797,21216.0
2022-12-16 14:00:00,285.65,286.16,285.01,285.1,22260.0,276.7797,277.2739,276.1596,276.2468,22260.0
2022-12-16 14:30:00,285.01,286.0,284.55,285.91,23586.0,276.1596,277.1189,275.7139,277.0316,23586.0
2022-12-16 15:00:00,285.87,286.41,284.96,285.93,36975.0,276.9929,277.5161,276.1111,277.051,36975.0
2022-12-16 15:30:00,285.94,286.26,285.36,285.55,92044.0,277.0607,277.3708,276.4987,276.6828,92044.0
2022-12-19 09:30:00,285.77,288.59,285.77,287.73,25723.0,276.896,279.6284,276.896,278.7951,25723.0
2022-12-19 10:00:00,287.47,288.22,287.01,288.06,17381.0,278.5432,279.2699,278.0975,279.1149,17381.0
2022-12-19 10:30:00,288.11,288.58,287.54,287.8,24125.0,279.1633,279.6187,278.611,278.863,24125.0
2022-12-19 11:00:00,287.79,287.97,286.68,287.02,22054.0,278.8533,279.0277,277.7777,278.1072,22054.0
2022-12-19 11:30:00,287.0,287.03,285.36,285.56,16834.0,278.0878,278.1169,276.4987,276.6925,16834.0
2022-12-19 12:00:00,285.57,286.44,285.57,285.85,11822.0,276.7022,277.5452,276.7022,276.9735,11822.0
2022-12-19 12:30:00,285.63,285.89,285.41,285.68,15916.0,276.7603,277.0123,276.5472,276.8088,15916.0
2022-12-19 13:00:00,285.8,285.81,284.05,284.1,25182.0,276.9251,276.9348,275.2294,275.2779,25182.0
2022-12-19 13:30:00,284.0,284.24,283.19,284.11,18216.0,275.181,275.4135,274.3961,275.2875,18216.0
2022-12-19 14:00:00,284.09,284.11,282.96,283.02,18557.0,275.2682,275.2875,274.1733,274.2314,18557.0
2022-12-19 14:30:00,282.98,283.86,282.26,282.47,16262.0,274.1926,275.0453,273.495,273.6985,16262.0
2022-12-19 15:00:00,282.22,282.93,281.89,282.8,15057.0,273.4562,274.1442,273.1365,274.0182,15057.0
2022-12-19 15:30:00,282.79,283.32,282.32,282.47,82783.0,274.0085,274.5221,273.5531,273.6985,82783.0
2022-12-20 09:30:00,282.43,285.12,281.19,285.12,51310.0,273.6597,276.2662,272.4582,276.2662,51310.0
2022-12-20 10:00:00,285.28,286.1,284.85,285.7,26597.0,276.4212,277.2157,276.0046,276.8282,26597.0
2022-12-20 10:30:00,285.79,286.32,285.07,286.01,23053.0,276.9154,277.4289,276.2177,277.1285,23053.0
2022-12-20 11:00:00,285.7,285.99,284.15,284.32,16296.0,276.8282,277.1092,275.3263,275.491,16296.0
2022-12-20 11:30:00,284.52,286.1,284.46,286.1,19363.0,275.6848,277.2157,275.6267,277.2157,19363.0
2022-12-20 12:00:00,286.22,286.36,285.46,285.82,7618.0,277.332,277.4677,276.5956,276.9444,7618.0
2022-12-20 12:30:00,285.63,286.5,285.32,286.36,5698.0,276.7603,277.6033,276.46,277.4677,5698.0
2022-12-20 13:00:00,286.46,286.96,286.11,286.75,8966.0,277.5646,278.049,277.2254,277.8456,8966.0
2022-12-20 13:30:00,286.87,287.74,286.72,287.31,11587.0,277.9618,278.8048,277.8165,278.3882,11587.0
2022-12-20 14:00:00,287.47,288.15,287.26,287.83,10957.0,278.5432,279.2021,278.3397,278.892,10957.0
2022-12-20 14:30:00,287.79,287.79,286.82,287.05,29382.0,278.8533,278.8533,277.9134,278.1362,29382.0
2022-12-20 15:00:00,287.12,287.63,286.06,287.63,20234.0,278.2041,278.6982,277.177,278.6982,20234.0
2022-12-20 15:30:00,287.52,287.93,286.41,286.66,60099.0,278.5917,278.9889,277.5161,277.7584,60099.0
2022-12-21 09:30:00,289.59,290.69,288.45,289.68,25612.0,280.5974,281.6632,279.4928,280.6846,25612.0
2022-12-21 10:00:00,289.9,290.51,288.95,290.28,36274.0,280.8977,281.4888,279.9772,281.2659,36274.0
2022-12-21 10:30:00,290.1,291.2,289.9,290.41,15517.0,281.0915,282.1574,280.8977,281.3919,15517.0
2022-12-21 11:00:00,290.66,291.32,290.15,290.45,17717.0,281.6341,282.2737,281.14,281.4307,17717.0
2022-12-21 11:30:00,290.73,290.93,290.16,290.16,9776.0,281.702,281.8958,281.1497,281.1497,9776.0
2022-12-21 12:00:00,290.15,290.26,289.3,289.45,16683.0,281.14,281.2466,280.3164,280.4617,16683.0
2022-12-21 12:30:00,289.41,290.38,289.41,290.38,19633.0,280.423,281.3628,280.423,281.3628,19633.0
2022-12-21 13:00:00,290.49,291.19,290.49,291.01,10921.0,281.4694,282.1477,281.4694,281.9733,10921.0
2022-12-21 13:30:00,291.08,292.24,291.01,292.05,15679.0,282.0411,283.1651,281.9733,282.981,15679.0
2022-12-21 14:00:00,292.11,292.81,291.27,291.48,48057.0,283.0391,283.7174,282.2252,282.4287,48057.0
2022-12-21 14:30:00,291.61,292.14,291.38,291.92,17360.0,282.5546,283.0682,282.3318,282.855,17360.0
2022-12-21 15:00:00,291.78,291.96,291.29,291.47,5402.0,282.7194,282.8938,282.2446,282.419,5402.0
2022-12-21 15:30:00,291.38,292.24,291.37,292.05,67232.0,282.3318,283.1651,282.3221,282.981,67232.0
2022-12-22 09:30:00,289.22,289.22,287.62,288.2,14985.0,280.2389,280.2389,278.6885,279.2505,14985.0
2022-12-22 10:00:00,288.13,288.43,286.88,288.04,22506.0,279.1827,279.4734,277.9715,279.0955,22506.0
2022-12-22 10:30:00,287.99,289.07,287.76,288.22,11837.0,279.0471,280.0935,278.8242,279.2699,11837.0
2022-12-22 11:00:00,288.13,288.51,287.62,287.8,7915.0,279.1827,279.5509,278.6885,278.863,7915.0
2022-12-22 11:30:00,287.94,288.32,287.09,287.13,11607.0,278.9986,279.3668,278.175,278.2138,11607.0
2022-12-22 12:00:00,287.3,287.3,285.66,285.8,13681.0,278.3785,278.3785,276.7894,276.9251,13681.0
2022-12-22 12:30:00,285.78,286.48,285.71,286.25,17452.0,276.9057,277.5839,276.8379,277.3611,17452.0
2022-12-22 13:00:00,286.44,286.45,284.77,284.78,20971.0,277.5452,277.5549,275.927,275.9367,20971.0
2022-12-22 13:30:00,284.66,285.11,284.15,285.07,15465.0,275.8205,276.2565,275.3263,276.2177,15465.0
2022-12-22 14:00:00,285.32,287.83,284.95,287.83,13753.0,276.46,278.892,276.1015,278.892,13753.0
2022-12-22 14:30:00,287.84,288.85,287.19,288.85,27021.0,278.9017,279.8804,278.2719,279.8804,27021.0
2022-12-22 15:00:00,288.85,290.9,288.5,290.67,37098.0,279.8804,281.8667,279.5412,281.6438,37098.0
2022-12-22 15:30:00,290.57,290.8,289.12,290.64,73315.0,281.5469,281.7698,280.142,281.6148,73315.0
2022-12-23 09:30:00,289.87,291.07,288.47,288.71,11434.0,280.8687,282.0314,279.5122,279.7447,11434.0
2022-12-23 10:00:00,289.3,291.0,288.84,290.47,19725.0,280.3164,281.9636,279.8707,281.45,19725.0
2022-12-23 10:30:00,290.53,290.92,289.05,289.3,9698.0,281.5082,281.8861,280.0741,280.3164,9698.0
2022-12-23 11:00:00,289.15,289.9,289.15,289.7,6577.0,280.171,280.8977,280.171,280.704,6577.0
2022-12-23 11:30:00,289.89,290.37,289.7,290.11,7658.0,280.8881,281.3532,280.704,281.1012,7658.0
2022-12-23 12:00:00,290.26,291.1,289.97,290.88,7976.0,281.2466,282.0605,280.9656,281.8473,7976.0
2022-12-23 12:30:00,290.89,291.18,290.17,290.35,8168.0,281.857,282.138,281.1594,281.3338,8168.0
2022-12-23 13:00:00,290.36,290.57,289.96,290.0,12442.0,281.3435,281.5469,280.9559,280.9946,12442.0
2022-12-23 13:30:00,289.99,290.27,289.0,289.47,17112.0,280.985,281.2563,280.0257,280.4811,17112.0
2022-12-23 14:00:00,289.5,290.05,289.24,290.0,9399.0,280.5102,281.0431,280.2582,280.9946,9399.0
2022-12-23 14:30:00,289.88,290.71,289.88,290.65,9702.0,280.8784,281.6826,280.8784,281.6245,9702.0
2022-12-23 15:00:00,290.57,291.19,290.21,290.21,7316.0,281.5469,282.1477,281.1981,281.1981,7316.0
2022-12-23 15:30:00,290.28,291.03,289.9,290.85,32301.0,281.2659,281.9927,280.8977,281.8182,32301.0
2022-12-27 09:30:00,292.01,292.01,289.61,291.3,16628.0,282.9422,282.9422,280.6168,282.2543,16628.0
2022-12-27 10:00:00,291.31,294.09,291.3,293.07,27820.0,282.264,284.9576,282.2543,283.9693,27820.0
2022-12-27 10:30:00,293.32,295.2,293.31,293.52,19831.0,284.2115,286.0332,284.2019,284.4053,19831.0
2022-12-27 11:00:00,293.62,293.92,293.0,293.52,6313.0,284.5022,284.7929,283.9015,284.4053,6313.0
2022-12-27 11:30:00,293.73,294.29,293.45,294.1,7859.0,284.6088,285.1514,284.3375,284.9673,7859.0
2022-12-27 12:00:00,294.23,294.49,293.63,293.79,7759.0,285.0933,285.3452,284.5119,284.6669,7759.0
2022-12-27 12:30:00,293.9,294.07,293.56,293.88,6022.0,284.7735,284.9383,284.4441,284.7542,6022.0
2022-12-27 13:00:00,293.88,294.19,293.64,293.64,8509.0,284.7542,285.0545,284.5216,284.5216,8509.0
2022-12-27 13:30:00,293.59,293.62,293.07,293.07,10625.0,284.4732,284.5022,283.9693,283.9693,10625.0
2022-12-27 14:00:00,293.24,293.61,292.2,292.39,10449.0,284.134,284.4925,283.1263,283.3104,10449.0
2022-12-27 14:30:00,292.36,292.88,292.04,292.57,9970.0,283.2814,283.7852,282.9713,283.4848,9970.0
2022-12-27 15:00:00,292.71,293.24,292.71,293.17,14501.0,283.6205,284.134,283.6205,284.0662,14501.0
2022-12-27 15:30:00,293.18,293.21,292.1,292.5,32212.0,284.0759,284.105,283.0294,283.417,32212.0
2022-12-28 09:30:00,293.0,294.25,292.58,292.58,34424.0,283.9015,285.1127,283.4945,283.4945,34424.0
2022-12-28 10:00:00,292.73,292.88,291.56,291.56,4902.0,283.6399,283.7852,282.5062,282.5062,4902.0
2022-12-28 10:30:00,291.16,291.67,290.65,290.73,8824.0,282.1186,282.6128,281.6245,281.702,8824.0
2022-12-28 11:00:00,290.68,290.97,289.42,290.3,5572.0,281.6535,281.9345,280.4327,281.2853,5572.0
2022-12-28 11:30:00,290.37,290.77,289.45,289.65,4742.0,281.3532,281.7407,280.4617,280.6555,4742.0
2022-12-28 12:00:00,289.37,289.45,288.01,288.01,5392.0,280.3842,280.4617,279.0664,279.0664,5392.0
2022-12-28 12:30:00,288.0,289.82,288.0,289.82,4967.0,279.0567,280.8202,279.0567,280.8202,4967.0
2022-12-28 13:00:00,289.61,290.27,289.21,289.22,5687.0,280.6168,281.2563,280.2292,280.2389,5687.0
2022-12-28 13:30:00,289.27,289.46,288.69,288.83,5443.0,280.2873,280.4714,279.7253,279.861,5443.0
2022-12-28 14:00:00,288.71,289.1,288.16,288.56,6298.0,279.7447,280.1226,279.2118,279.5994,6298.0
2022-12-28 14:30:00,288.43,289.57,288.39,288.84,8726.0,279.4734,280.578,279.4346,279.8707,8726.0
2022-12-28 15:00:00,288.95,288.95,287.49,287.84,13503.0,279.9772,279.9772,278.5626,278.9017,13503.0
2022-12-28 15:30:00,287.82,288.22,286.78,286.87,35891.0,278.8823,279.2699,277.8746,277.9618,35891.0
2022-12-29 09:30:00,289.56,291.26,287.59,291.1,16347.0,280.5683,282.2155,278.6595,282.0605,16347.0
2022-12-29 10:00:00,291.1,292.75,291.1,292.13,15097.0,282.0605,283.6592,282.0605,283.0585,15097.0
2022-12-29 10:30:00,292.12,292.61,291.54,291.82,6693.0,283.0488,283.5236,282.4868,282.7581,6693.0
2022-12-29 11:00:00,291.52,291.58,290.52,291.41,8107.0,282.4674,282.5256,281.4985,282.3609,8107.0
2022-12-29 11:30:00,291.48,293.0,291.48,292.84,8499.0,282.4287,283.9015,282.4287,283.7464,8499.0
2022-12-29 12:00:00,293.03,293.4,292.77,293.0,14087.0,283.9305,284.2891,283.6786,283.9015,14087.0
2022-12-29 12:30:00,292.98,293.34,292.75,293.21,10526.0,283.8821,284.2309,283.6592,284.105,10526.0
2022-12-29 13:00:00,293.19,293.25,292.49,292.62,3887.0,284.0856,284.1437,283.4073,283.5333,3887.0
2022-12-29 13:30:00,292.63,292.71,292.15,292.71,7465.0,283.543,283.6205,283.0779,283.6205,7465.0
2022-12-29 14:00:00,292.86,293.1,292.81,292.82,6647.0,283.7658,283.9984,283.7174,283.7271,6647.0
2022-12-29 14:30:00,292.67,293.49,292.66,292.85,8976.0,283.5817,284.3763,283.572,283.7561,8976.0
2022-12-29 15:00:00,292.86,292.86,291.4,291.92,137312.0,283.7658,283.7658,282.3512,282.855,137312.0
2022-12-29 15:30:00,291.94,292.36,291.88,291.97,99043.0,282.8744,283.2814,282.8163,282.9035,99043.0
2022-12-30 09:30:00,290.79,291.79,288.66,289.49,10893.0,281.7601,282.7291,279.6963,280.5005,10893.0
2022-12-30 10:00:00,289.64,291.0,289.36,290.58,10213.0,280.6458,281.9636,280.3745,281.5566,10213.0
2022-12-30 10:30:00,290.69,290.69,289.21,289.41,5209.0,281.6632,281.6632,280.2292,280.423,5209.0
2022-12-30 11:00:00,289.41,289.69,288.48,288.48,4988.0,280.423,280.6943,279.5218,279.5218,4988.0
2022-12-30 11:30:00,288.79,289.97,288.79,289.87,14221.0,279.8222,280.9656,279.8222,280.8687,14221.0
2022-12-30 12:00:00,289.84,290.25,289.77,289.92,7283.0,280.8396,281.2369,280.7718,280.9171,7283.0
2022-12-30 12:30:00,289.89,290.16,289.56,289.92,5045.0,280.8881,281.1497,280.5683,280.9171,5045.0
2022-12-30 13:00:00,289.68,289.85,287.89,288.31,4112.0,280.6846,280.8493,278.9502,279.3571,4112.0
2022-12-30 13:30:00,288.39,288.86,288.25,288.46,4308.0,279.4346,279.89,279.299,279.5025,4308.0
2022-12-30 14:00:00,288.38,288.63,287.64,288.25,6297.0,279.4249,279.6672,278.7079,279.299,6297.0
2022-12-30 14:30:00,288.13,288.36,287.49,287.74,6786.0,279.1827,279.4056,278.5626,278.8048,6786.0
2022-12-30 15:00:00,287.82,289.37,287.78,288.94,4076.0,278.8823,280.3842,278.8436,279.9676,4076.0
2022-12-30 15:30:00,288.84,291.0,288.84,290.94,29875.0,279.8707,281.9636,279.8707,281.9055,29875.0
2023-01-03 09:30:00,293.0,293.88,289.5,289.77,28447.0,283.9015,284.7542,280.5102,280.7718,28447.0
2023-01-03 10:00:00,290.15,291.37,289.45,290.06,14293.0,281.14,282.3221,280.4617,281.0528,14293.0
2023-01-03 10:30:00,290.33,292.43,289.94,292.37,10484.0,281.3144,283.3492,280.9365,283.291,10484.0
2023-01-03 11:00:00,292.62,293.14,291.14,291.64,14204.0,283.5333,284.0371,282.0992,282.5837,14204.0
2023-01-03 11:30:00,291.29,291.38,290.46,291.11,11962.0,282.2446,282.3318,281.4404,282.0702,11962.0
2023-01-03 12:00:00,291.31,291.72,290.66,291.29,14813.0,282.264,282.6612,281.6341,282.2446,14813.0
2023-01-03 12:30:00,291.08,291.8,290.0,290.4,12234.0,282.0411,282.7387,280.9946,281.3822,12234.0
2023-01-03 13:00:00,290.25,291.27,290.21,290.93,11597.0,281.2369,282.2252,281.1981,281.8958,11597.0
2023-01-03 13:30:00,290.9,291.4,290.6,290.94,29605.0,281.8667,282.3512,281.576,281.9055,29605.0
2023-01-03 14:00:00,290.95,291.05,289.23,289.25,9429.0,281.9151,282.012,280.2486,280.2679,9429.0
2023-01-03 14:30:00,289.49,291.18,288.61,290.53,18283.0,280.5005,282.138,279.6478,281.5082,18283.0
2023-01-03 15:00:00,290.55,291.33,290.16,290.56,25653.0,281.5276,282.2833,281.1497,281.5373,25653.0
2023-01-03 15:30:00,290.78,291.81,290.66,291.6,99179.0,281.7504,282.7484,281.6341,282.545,99179.0
2023-01-04 09:30:00,294.68,296.31,294.47,295.43,16978.0,285.5293,287.1087,285.3258,286.256,16978.0
2023-01-04 10:00:00,295.21,296.09,292.45,292.7,20160.0,286.0429,286.8955,283.3686,283.6108,20160.0
2023-01-04 10:30:00,292.66,294.1,291.62,293.48,31250.0,283.572,284.9673,282.5643,284.3666,31250.0
2023-01-04 11:00:00,293.68,294.3,293.09,293.47,21633.0,284.5604,285.1611,283.9887,284.3569,21633.0
2023-01-04 11:30:00,293.62,295.3,293.62,294.93,52728.0,284.5022,286.1301,284.5022,285.7715,52728.0
2023-01-04 12:00:00,294.78,295.21,293.94,293.95,18571.0,285.6262,286.0429,284.8123,284.822,18571.0
2023-01-04 12:30:00,294.13,295.11,293.94,294.67,12780.0,284.9964,285.946,284.8123,285.5196,12780.0
2023-01-04 13:00:00,294.63,295.8,294.4,295.44,43943.0,285.4809,286.6145,285.258,286.2657,43943.0
2023-01-04 13:30:00,295.77,296.89,295.7,295.9,8771.0,286.5855,287.6707,286.5176,286.7114,8771.0
2023-01-04 14:00:00,295.74,296.54,294.58,294.67,20952.0,286.5564,287.3316,285.4324,285.5196,20952.0
2023-01-04 14:30:00,294.64,296.25,294.52,296.18,46323.0,285.4906,287.0506,285.3743,286.9827,46323.0
2023-01-04 15:00:00,296.19,296.76,295.03,295.05,31963.0,286.9924,287.5447,285.8684,285.8878,31963.0
2023-01-04 15:30:00,294.93,296.91,294.14,296.85,62514.0,285.7715,287.6901,285.0061,287.6319,62514.0
2023-01-05 09:30:00,296.18,298.09,293.66,297.81,39282.0,286.9827,288.8334,284.541,288.5621,39282.0
2023-01-05 10:00:00,297.8,298.74,296.68,297.62,19953.0,288.5524,289.4632,287.4672,288.378,19953.0
2023-01-05 10:30:00,297.53,298.82,296.7,297.19,33778.0,288.2908,289.5408,287.4866,287.9614,33778.0
2023-01-05 11:00:00,297.17,297.25,295.2,295.68,28392.0,287.942,288.0195,286.0332,286.4983,28392.0
2023-01-05 11:30:00,295.79,296.09,294.43,294.64,18816.0,286.6048,286.8955,285.2871,285.4906,18816.0
2023-01-05 12:00:00,294.52,295.91,294.42,295.82,17840.0,285.3743,286.7211,285.2774,286.6339,17840.0
2023-01-05 12:30:00,295.77,296.13,295.37,295.73,8960.0,286.5855,286.9343,286.1979,286.5467,8960.0
2023-01-05 13:00:00,295.86,297.42,295.55,296.93,12659.0,286.6727,288.1842,286.3723,287.7094,12659.0
2023-01-05 13:30:00,297.03,297.18,296.3,296.6,18778.0,287.8063,287.9517,287.099,287.3897,18778.0
2023-01-05 14:00:00,296.69,297.49,296.69,297.0,12768.0,287.4769,288.2521,287.4769,287.7773,12768.0
2023-01-05 14:30:00,297.07,298.4,297.06,297.91,16439.0,287.8451,289.1338,287.8354,288.659,16439.0
2023-01-05 15:00:00,297.83,298.07,297.37,297.64,25017.0,288.5815,288.814,288.1358,288.3974,25017.0
2023-01-05 15:30:00,297.59,298.43,297.39,297.96,65266.0,288.3489,289.1629,288.1552,288.7075,65266.0
2023-01-06 09:30:00,302.84,307.46,302.84,306.91,140006.0,293.4359,297.9125,293.4359,297.3795,140006.0
2023-01-06 10:00:00,307.13,308.17,304.64,305.72,44557.0,297.5927,298.6004,295.18,296.2265,44557.0
2023-01-06 10:30:00,305.9,309.02,305.8,308.19,63246.0,296.4009,299.424,296.304,298.6198,63246.0
2023-01-06 11:00:00,308.27,309.25,307.5,307.93,29969.0,298.6973,299.6469,297.9512,298.3679,29969.0
2023-01-06 11:30:00,308.15,308.34,307.51,307.67,38897.0,298.581,298.7651,297.9609,298.1159,38897.0
2023-01-06 12:00:00,307.56,307.86,305.85,306.33,20362.0,298.0093,298.3,296.3525,296.8175,20362.0
2023-01-06 12:30:00,306.35,307.23,306.26,307.15,25124.0,296.8369,297.6896,296.7497,297.6121,25124.0
2023-01-06 13:00:00,307.19,308.39,306.95,308.12,12727.0,297.6508,298.8136,297.4183,298.552,12727.0
2023-01-06 13:30:00,308.25,308.78,307.11,307.42,25255.0,298.6779,299.1915,297.5733,297.8737,25255.0
2023-01-06 14:00:00,307.41,308.75,307.41,308.33,22921.0,297.864,299.1624,297.864,298.7554,22921.0
2023-01-06 14:30:00,308.27,308.83,307.76,308.68,11735.0,298.6973,299.2399,298.2031,299.0946,11735.0
2023-01-06 15:00:00,308.73,310.21,308.72,309.7,62970.0,299.143,300.5771,299.1333,300.0829,62970.0
2023-01-06 15:30:00,309.71,310.5,308.47,308.55,94546.0,300.0926,300.8581,298.8911,298.9686,94546.0
2023-01-09 09:30:00,309.55,310.55,308.84,310.48,56776.0,299.9376,300.9065,299.2496,300.8387,56776.0
2023-01-09 10:00:00,310.34,311.21,309.41,310.0,28046.0,300.703,301.546,299.8019,300.3736,28046.0
2023-01-09 10:30:00,309.83,311.63,309.66,311.23,26750.0,300.2089,301.953,300.0441,301.5654,26750.0
2023-01-09 11:00:00,311.34,312.64,311.27,311.7,26022.0,301.672,302.9316,301.6041,302.0208,26022.0
2023-01-09 11:30:00,311.49,312.44,311.2,312.35,16986.0,301.8173,302.7378,301.5363,302.6506,16986.0
2023-01-09 12:00:00,312.37,312.47,311.01,311.68,18801.0,302.67,302.7669,301.3522,302.0014,18801.0
2023-01-09 12:30:00,311.71,311.8,310.82,311.54,13010.0,302.0305,302.1177,301.1681,301.8658,13010.0
2023-01-09 13:00:00,311.58,311.6,310.12,310.85,23056.0,301.9045,301.9239,300.4899,301.1972,23056.0
2023-01-09 13:30:00,310.75,310.76,309.59,310.55,29438.0,301.1003,301.11,299.9763,300.9065,29438.0
2023-01-09 14:00:00,310.56,310.73,309.49,309.99,33614.0,300.9162,301.0809,299.8794,300.3639,33614.0
2023-01-09 14:30:00,309.97,310.35,309.02,309.02,23686.0,300.3445,300.7127,299.424,299.424,23686.0
2023-01-09 15:00:00,309.03,309.78,308.92,309.47,38185.0,299.4337,300.1604,299.3271,299.86,38185.0
2023-01-09 15:30:00,309.52,310.0,309.3,309.53,82013.0,299.9085,300.3736,299.6953,299.9182,82013.0
2023-01-10 09:30:00,309.44,309.64,308.36,308.47,54627.0,299.831,300.0248,298.7845,298.8911,54627.0
2023-01-10 10:00:00,308.41,309.57,307.48,308.82,31046.0,298.833,299.9569,297.9318,299.2302,31046.0
2023-01-10 10:30:00,308.96,309.38,307.76,309.32,25039.0,299.3659,299.7728,298.2031,299.7147,25039.0
2023-01-10 11:00:00,309.49,309.88,308.74,308.91,22407.0,299.8794,300.2573,299.1527,299.3174,22407.0
2023-01-10 11:30:00,308.98,309.44,308.82,309.19,21388.0,299.3853,299.831,299.2302,299.5887,21388.0
2023-01-10 12:00:00,309.12,309.12,308.12,308.73,75379.0,299.5209,299.5209,298.552,299.143,75379.0
2023-01-10 12:30:00,308.78,309.25,308.78,308.95,27993.0,299.1915,299.6469,299.1915,299.3562,27993.0
2023-01-10 13:00:00,308.94,309.25,308.66,309.0,12368.0,299.3465,299.6469,299.0752,299.4046,12368.0
2023-01-10 13:30:00,309.03,310.62,309.03,310.15,29601.0,299.4337,300.9743,299.4337,300.5189,29601.0
2023-01-10 14:00:00,310.13,310.54,309.72,310.49,18295.0,300.4995,300.8968,300.1023,300.8484,18295.0
2023-01-10 14:30:00,310.52,310.72,309.62,310.42,38757.0,300.8774,301.0712,300.0054,300.7805,38757.0
2023-01-10 15:00:00,310.39,310.5,309.11,310.27,57926.0,300.7515,300.8581,299.5112,300.6352,57926.0
2023-01-10 15:30:00,310.18,311.18,310.03,310.49,127329.0,300.548,301.5169,300.4026,300.8484,127329.0
2023-01-11 09:30:00,313.95,313.95,309.65,310.01,45918.0,304.2009,304.2009,300.0344,300.3833,45918.0
2023-01-11 10:00:00,310.01,310.58,309.35,309.42,17661.0,300.3833,300.9356,299.7438,299.8116,17661.0
2023-01-11 10:30:00,309.34,309.57,307.86,307.87,32363.0,299.7341,299.9569,298.3,298.3097,32363.0
2023-01-11 11:00:00,308.01,308.95,307.74,308.53,11423.0,298.4454,299.3562,298.1838,298.9492,11423.0
2023-01-11 11:30:00,308.57,309.17,308.31,309.03,8584.0,298.988,299.5694,298.7361,299.4337,8584.0
2023-01-11 12:00:00,309.18,310.31,309.17,309.37,21416.0,299.579,300.674,299.5694,299.7631,21416.0
2023-01-11 12:30:00,309.46,309.77,309.05,309.53,15572.0,299.8503,300.1507,299.4531,299.9182,15572.0
2023-01-11 13:00:00,309.54,310.05,309.05,309.94,29800.0,299.9279,300.422,299.4531,300.3154,29800.0
2023-01-11 13:30:00,309.94,310.02,308.54,309.32,21394.0,300.3154,300.393,298.9589,299.7147,21394.0
2023-01-11 14:00:00,309.53,310.01,309.13,309.8,24830.0,299.9182,300.3833,299.5306,300.1798,24830.0
2023-01-11 14:30:00,309.88,310.07,309.39,309.71,24912.0,300.2573,300.4414,299.7825,300.0926,24912.0
2023-01-11 15:00:00,309.59,310.0,309.25,309.34,25167.0,299.9763,300.3736,299.6469,299.7341,25167.0
2023-01-11 15:30:00,309.34,311.42,309.07,311.35,133100.0,299.7341,301.7495,299.4725,301.6817,133100.0
2023-01-12 09:30:00,313.56,313.56,311.16,312.99,19155.0,303.823,303.823,301.4976,303.2707,19155.0
2023-01-12 10:00:00,313.56,313.72,311.55,312.08,68251.0,303.823,303.9781,301.8754,302.389,68251.0
2023-01-12 10:30:00,312.09,313.48,311.37,312.75,61827.0,302.3987,303.7455,301.701,303.0382,61827.0
2023-01-12 11:00:00,312.58,313.3,311.93,312.71,9301.0,302.8735,303.5711,302.2436,302.9994,9301.0
2023-01-12 11:30:00,312.27,313.24,311.72,313.05,15070.0,302.5731,303.513,302.0402,303.3289,15070.0
2023-01-12 12:00:00,313.08,314.4,312.83,314.07,16802.0,303.3579,304.6369,303.1157,304.3172,16802.0
2023-01-12 12:30:00,314.13,315.48,313.34,314.99,50263.0,304.3753,305.6834,303.6099,305.2086,50263.0
2023-01-12 13:00:00,314.85,315.92,314.13,314.38,21653.0,305.073,306.1097,304.3753,304.6176,21653.0
2023-01-12 13:30:00,314.28,316.21,314.09,316.07,24287.0,304.5207,306.3907,304.3366,306.2551,24287.0
2023-01-12 14:00:00,316.15,317.0,316.0,316.22,25770.0,306.3326,307.1562,306.1873,306.4004,25770.0
2023-01-12 14:30:00,316.23,316.52,314.76,315.6,11779.0,306.4101,306.6911,304.9858,305.7997,11779.0
2023-01-12 15:00:00,315.6,315.84,314.5,315.09,23698.0,305.7997,306.0322,304.7338,305.3055,23698.0
2023-01-12 15:30:00,315.03,315.48,314.31,315.17,62228.0,305.2474,305.6834,304.5497,305.383,62228.0
2023-01-13 09:30:00,313.51,314.93,312.03,313.5,16958.0,303.7746,305.1505,302.3405,303.7649,16958.0
2023-01-13 10:00:00,313.14,315.26,313.14,315.06,14438.0,303.4161,305.4702,303.4161,305.2765,14438.0
2023-01-13 10:30:00,315.06,315.15,313.93,314.23,3793.0,305.2765,305.3637,304.1815,304.4722,3793.0
2023-01-13 11:00:00,314.25,314.68,313.34,314.68,8201.0,304.4916,304.9083,303.6099,304.9083,8201.0
2023-01-13 11:30:00,314.55,315.49,313.95,315.48,25233.0,304.7823,305.6931,304.2009,305.6834,25233.0
2023-01-13 12:00:00,315.61,316.27,315.03,316.15,13668.0,305.8094,306.4489,305.2474,306.3326,13668.0
2023-01-13 12:30:00,316.09,316.26,315.23,315.85,11942.0,306.2745,306.4392,305.4412,306.0419,11942.0
2023-01-13 13:00:00,315.86,316.03,314.58,314.83,45060.0,306.0516,306.2163,304.8114,305.0536,45060.0
2023-01-13 13:30:00,314.85,316.62,314.85,316.62,21161.0,305.073,306.788,305.073,306.788,21161.0
2023-01-13 14:00:00,316.65,316.98,316.24,316.36,16409.0,306.8171,307.1368,306.4198,306.5361,16409.0
2023-01-13 14:30:00,316.71,316.92,316.02,316.86,15447.0,306.8752,307.0787,306.2066,307.0206,15447.0
2023-01-13 15:00:00,316.84,317.88,316.72,317.48,46311.0,307.0012,308.0089,306.8849,307.6213,46311.0
2023-01-13 15:30:00,317.5,318.83,317.37,317.49,91736.0,307.6407,308.9294,307.5147,307.631,91736.0
2023-01-17 09:30:00,317.54,319.0,316.4,317.22,24222.0,307.6794,309.0941,306.5748,307.3694,24222.0
2023-01-17 10:00:00,317.16,317.83,316.85,317.21,20567.0,307.3112,307.9604,307.0109,307.3597,20567.0
2023-01-17 10:30:00,317.27,317.41,315.99,316.21,15362.0,307.4178,307.5535,306.1776,306.3907,15362.0
2023-01-17 11:00:00,316.19,316.8,315.83,316.49,45777.0,306.3714,306.9624,306.0225,306.662,45777.0
2023-01-17 11:30:00,316.4,316.89,316.4,316.75,12297.0,306.5748,307.0496,306.5748,306.914,12297.0
2023-01-17 12:00:00,316.85,317.34,316.01,316.1,15254.0,307.0109,307.4857,306.197,306.2842,15254.0
2023-01-17 12:30:00,315.84,316.41,315.78,315.99,10922.0,306.0322,306.5845,305.9741,306.1776,10922.0
2023-01-17 13:00:00,316.08,316.24,315.58,316.13,9695.0,306.2648,306.4198,305.7803,306.3132,9695.0
2023-01-17 13:30:00,316.13,316.44,315.7,315.95,22725.0,306.3132,306.6136,305.8966,306.1388,22725.0
2023-01-17 14:00:00,316.02,316.03,314.88,315.27,20940.0,306.2066,306.2163,305.102,305.4799,20940.0
2023-01-17 14:30:00,315.4,316.05,315.4,315.91,12743.0,305.6059,306.2357,305.6059,306.1001,12743.0
2023-01-17 15:00:00,316.05,316.15,315.27,315.35,28777.0,306.2357,306.3326,305.4799,305.5574,28777.0
2023-01-17 15:30:00,315.35,315.69,314.64,314.86,107114.0,305.5574,305.8869,304.8695,305.0827,107114.0
2023-01-18 09:30:00,315.7,317.54,315.7,316.61,19064.0,305.8966,307.6794,305.8966,306.7783,19064.0
2023-01-18 10:00:00,316.89,316.92,315.95,316.58,15641.0,307.0496,307.0787,306.1388,306.7493,15641.0
2023-01-18 10:30:00,316.63,316.76,313.8,313.95,21120.0,306.7977,306.9237,304.0556,304.2009,21120.0
2023-01-18 11:00:00,313.97,314.37,311.33,311.33,41579.0,304.2203,304.6079,301.6623,301.6623,41579.0
2023-01-18 11:30:00,311.25,312.15,310.88,311.69,34326.0,301.5848,302.4568,301.2263,302.0111,34326.0
2023-01-18 12:00:00,311.52,311.81,310.51,311.15,24557.0,301.8464,302.1274,300.8677,301.4879,24557.0
2023-01-18 12:30:00,311.16,311.42,309.77,310.11,28190.0,301.4976,301.7495,300.1507,300.4802,28190.0
2023-01-18 13:00:00,309.95,310.59,309.47,310.59,18759.0,300.3251,300.9453,299.86,300.9453,18759.0
2023-01-18 13:30:00,310.65,311.67,310.53,311.14,15741.0,301.0034,301.9917,300.8871,301.4782,15741.0
2023-01-18 14:00:00,311.35,311.42,310.29,310.98,25484.0,301.6817,301.7495,300.6546,301.3231,25484.0
2023-01-18 14:30:00,311.09,311.49,310.48,310.81,28448.0,301.4297,301.8173,300.8387,301.1584,28448.0
2023-01-18 15:00:00,310.8,310.97,309.28,309.28,30453.0,301.1487,301.3135,299.6759,299.6759,30453.0
2023-01-18 15:30:00,309.21,309.42,307.45,307.77,69795.0,299.6081,299.8116,297.9028,298.2128,69795.0
2023-01-19 09:30:00,305.48,305.61,301.54,301.79,36690.0,295.9939,296.1199,292.1763,292.4185,36690.0
2023-01-19 10:00:00,301.54,303.25,301.01,302.23,19951.0,292.1763,293.8332,291.6627,292.8449,19951.0
2023-01-19 10:30:00,302.24,302.27,300.22,300.74,18386.0,292.8546,292.8836,290.8973,291.4011,18386.0
2023-01-19 11:00:00,300.85,301.66,300.23,300.23,13194.0,291.5077,292.2926,290.907,290.907,13194.0
2023-01-19 11:30:00,300.39,300.57,298.84,299.14,19384.0,291.062,291.2364,289.5601,289.8508,19384.0
2023-01-19 12:00:00,299.33,300.17,298.93,298.93,12501.0,290.0349,290.8488,289.6473,289.6473,12501.0
2023-01-19 12:30:00,298.96,298.96,297.99,298.73,16428.0,289.6764,289.6764,288.7365,289.4535,16428.0
2023-01-19 13:00:00,298.7,300.11,298.7,299.51,16347.0,289.4245,290.7907,289.4245,290.2093,16347.0
2023-01-19 13:30:00,299.6,300.51,298.8,299.21,19612.0,290.2965,291.1783,289.5214,289.9186,19612.0
2023-01-19 14:00:00,299.3,300.63,298.96,300.42,9174.0,290.0058,291.2945,289.6764,291.0911,9174.0
2023-01-19 14:30:00,300.24,300.75,299.65,299.78,16688.0,290.9167,291.4108,290.345,290.4709,16688.0
2023-01-19 15:00:00,299.95,300.24,298.75,298.92,31594.0,290.6357,290.9167,289.4729,289.6376,31594.0
2023-01-19 15:30:00,298.92,298.92,297.12,297.81,117866.0,289.6376,289.6376,287.8935,288.5621,117866.0
2023-01-20 09:30:00,299.3,299.75,297.49,299.3,72346.0,290.0058,290.4419,288.2521,290.0058,72346.0
2023-01-20 10:00:00,299.66,301.77,299.64,301.61,13504.0,290.3547,292.3991,290.3353,292.2441,13504.0
2023-01-20 10:30:00,301.9,303.55,301.75,303.41,33728.0,292.5251,294.1239,292.3798,293.9882,33728.0
2023-01-20 11:00:00,303.33,303.93,302.43,303.17,10800.0,293.9107,294.4921,293.0387,293.7557,10800.0
2023-01-20 11:30:00,303.34,303.34,301.61,301.85,17076.0,293.9204,293.9204,292.2441,292.4767,17076.0
2023-01-20 12:00:00,302.0,302.95,301.99,302.67,10065.0,292.622,293.5425,292.6123,293.2712,10065.0
2023-01-20 12:30:00,302.48,302.59,301.49,301.86,16826.0,293.0871,293.1937,292.1278,292.4864,16826.0
2023-01-20 13:00:00,302.03,302.55,301.62,302.22,14764.0,292.6511,293.1549,292.2538,292.8352,14764.0
2023-01-20 13:30:00,302.24,303.43,302.23,303.18,13279.0,292.8546,294.0076,292.8449,293.7654,13279.0
2023-01-20 14:00:00,303.31,304.0,303.0,303.95,44166.0,293.8913,294.5599,293.591,294.5115,44166.0
2023-01-20 14:30:00,303.95,304.52,303.69,304.52,88937.0,294.5115,295.0638,294.2595,295.0638,88937.0
2023-01-20 15:00:00,304.6,305.0,303.88,304.38,37660.0,295.1413,295.5288,294.4436,294.9281,37660.0
2023-01-20 15:30:00,304.41,306.24,303.91,305.32,179289.0,294.9572,296.7303,294.4727,295.8389,179289.0
2023-01-23 09:30:00,305.64,307.1,304.94,306.23,53210.0,296.149,297.5636,295.4707,296.7207,53210.0
2023-01-23 10:00:00,306.35,308.0,305.85,308.0,61758.0,296.8369,298.4357,296.3525,298.4357,61758.0
2023-01-23 10:30:00,308.01,309.41,307.99,309.12,32744.0,298.4454,299.8019,298.426,299.5209,32744.0
2023-01-23 11:00:00,309.22,311.13,309.15,309.96,70777.0,299.6178,301.4685,299.55,300.3348,70777.0
2023-01-23 11:30:00,310.22,311.07,309.67,310.3,74368.0,300.5867,301.4104,300.0538,300.6643,74368.0
2023-01-23 12:00:00,310.2,310.29,308.81,309.31,26347.0,300.5674,300.6546,299.2205,299.705,26347.0
2023-01-23 12:30:00,309.32,309.77,309.12,309.77,18224.0,299.7147,300.1507,299.5209,300.1507,18224.0
2023-01-23 13:00:00,309.69,310.71,309.69,310.45,14768.0,300.0732,301.0615,300.0732,300.8096,14768.0
2023-01-23 13:30:00,310.45,311.71,310.39,311.22,33837.0,300.8096,302.0305,300.7515,301.5557,33837.0
2023-01-23 14:00:00,311.08,311.12,310.08,310.12,26489.0,301.42,301.4588,300.4511,300.4899,26489.0
2023-01-23 14:30:00,310.23,310.42,309.53,310.07,42874.0,300.5964,300.7805,299.9182,300.4414,42874.0
2023-01-23 15:00:00,310.12,311.24,309.8,310.94,34103.0,300.4899,301.5751,300.1798,301.2844,34103.0
2023-01-23 15:30:00,310.96,312.15,310.67,311.69,125334.0,301.3038,302.4568,301.0228,302.0111,125334.0
2023-01-24 09:30:00,312.01,312.01,306.72,308.31,19685.0,302.3212,302.3212,297.1954,298.7361,19685.0
2023-01-24 10:00:00,308.02,311.06,307.87,310.99,17714.0,298.4551,301.4007,298.3097,301.3328,17714.0
2023-01-24 10:30:00,310.74,312.1,310.65,312.0,37793.0,301.0906,302.4084,301.0034,302.3115,37793.0
2023-01-24 11:00:00,312.0,312.53,311.49,312.49,36152.0,302.3115,302.825,301.8173,302.7863,36152.0
2023-01-24 11:30:00,312.4,313.34,312.12,313.24,11841.0,302.6991,303.6099,302.4277,303.513,11841.0
2023-01-24 12:00:00,313.23,314.51,312.66,314.01,18217.0,303.5033,304.7435,302.951,304.2591,18217.0
2023-01-24 12:30:00,313.88,314.32,313.76,314.15,13882.0,304.1331,304.5594,304.0168,304.3947,13882.0
2023-01-24 13:00:00,314.15,315.45,313.99,315.45,18087.0,304.3947,305.6543,304.2397,305.6543,18087.0
2023-01-24 13:30:00,315.47,316.45,315.44,315.63,24406.0,305.6737,306.6233,305.6447,305.8288,24406.0
2023-01-24 14:00:00,315.37,315.37,313.84,314.2,8335.0,305.5768,305.5768,304.0943,304.4432,8335.0
2023-01-24 14:30:00,314.42,314.85,314.12,314.65,11876.0,304.6563,305.073,304.3656,304.8792,11876.0
2023-01-24 15:00:00,314.71,314.77,314.03,314.72,23907.0,304.9373,304.9955,304.2784,304.947,23907.0
2023-01-24 15:30:00,314.72,314.77,312.58,312.68,99510.0,304.947,304.9955,302.8735,302.9704,99510.0
2023-01-25 09:30:00,307.66,309.95,306.85,307.03,18287.0,298.1062,300.3251,297.3214,297.4958,18287.0
2023-01-25 10:00:00,306.79,308.15,305.92,306.28,6709.0,297.2633,298.581,296.4203,296.7691,6709.0
2023-01-25 10:30:00,306.38,306.67,304.48,305.92,24177.0,296.866,297.147,295.025,296.4203,24177.0
2023-01-25 11:00:00,305.81,306.84,305.65,306.55,10476.0,296.3137,297.3117,296.1587,297.0307,10476.0
2023-01-25 11:30:00,306.69,307.4,305.68,307.13,7701.0,297.1664,297.8543,296.1877,297.5927,7701.0
2023-01-25 12:00:00,307.1,308.61,307.09,308.21,16116.0,297.5636,299.0267,297.5539,298.6392,16116.0
2023-01-25 12:30:00,308.31,308.87,308.31,308.42,8079.0,298.7361,299.2787,298.7361,298.8426,8079.0
2023-01-25 13:00:00,308.21,309.23,308.05,309.16,12692.0,298.6392,299.6275,298.4841,299.5597,12692.0
2023-01-25 13:30:00,309.09,309.71,308.66,309.35,23990.0,299.4918,300.0926,299.0752,299.7438,23990.0
2023-01-25 14:00:00,309.51,310.27,309.09,309.43,9658.0,299.8988,300.6352,299.4918,299.8213,9658.0
2023-01-25 14:30:00,309.59,310.1,309.25,309.85,8412.0,299.9763,300.4705,299.6469,300.2282,8412.0
2023-01-25 15:00:00,309.88,310.1,309.15,309.79,15432.0,300.2573,300.4705,299.55,300.1701,15432.0
2023-01-25 15:30:00,309.86,310.31,309.43,310.31,66058.0,300.2379,300.674,299.8213,300.674,66058.0
2023-01-26 09:30:00,311.69,313.48,308.15,308.31,64820.0,302.0111,303.7455,298.581,298.7361,64820.0
2023-01-26 10:00:00,308.51,310.45,307.83,310.27,35506.0,298.9298,300.8096,298.271,300.6352,35506.0
2023-01-26 10:30:00,309.81,310.56,309.4,309.83,13814.0,300.1895,300.9162,299.7922,300.2089,13814.0
2023-01-26 11:00:00,309.51,310.28,309.17,310.09,12316.0,299.8988,300.6449,299.5694,300.4608,12316.0
2023-01-26 11:30:00,310.17,311.1,309.9,311.09,11912.0,300.5383,301.4394,300.2767,301.4297,11912.0
2023-01-26 12:00:00,311.23,311.91,311.23,311.47,4906.0,301.5654,302.2243,301.5654,301.7979,4906.0
2023-01-26 12:30:00,311.32,311.87,310.93,311.78,12024.0,301.6526,302.1855,301.2747,302.0983,12024.0
2023-01-26 13:00:00,311.82,311.82,311.26,311.72,6883.0,302.1371,302.1371,301.5945,302.0402,6883.0
2023-01-26 13:30:00,311.72,312.5,311.71,312.15,14496.0,302.0402,302.7959,302.0305,302.4568,14496.0
2023-01-26 14:00:00,312.15,312.29,311.52,311.52,7543.0,302.4568,302.5925,301.8464,301.8464,7543.0
2023-01-26 14:30:00,311.59,312.5,311.59,312.27,15532.0,301.9142,302.7959,301.9142,302.5731,15532.0
2023-01-26 15:00:00,312.34,312.82,311.97,312.67,21756.0,302.6409,303.106,302.2824,302.9607,21756.0
2023-01-26 15:30:00,312.6,314.67,312.13,314.38,78558.0,302.8928,304.8986,302.4374,304.6176,78558.0
2023-01-27 09:30:00,313.15,316.78,312.06,315.61,35189.0,303.4258,306.943,302.3696,305.8094,35189.0
2023-01-27 10:00:00,315.79,316.99,315.53,316.29,16302.0,305.9838,307.1465,305.7319,306.4683,16302.0
2023-01-27 10:30:00,316.29,316.29,314.95,315.96,40153.0,306.4683,306.4683,305.1699,306.1485,40153.0
2023-01-27 11:00:00,315.93,316.7,315.6,316.69,8867.0,306.1194,306.8655,305.7997,306.8558,8867.0
2023-01-27 11:30:00,316.73,317.19,316.44,316.93,8383.0,306.8946,307.3403,306.6136,307.0884,8383.0
2023-01-27 12:00:00,316.9,317.76,316.08,317.44,26280.0,307.0593,307.8926,306.2648,307.5825,26280.0
2023-01-27 12:30:00,317.46,318.48,317.46,318.46,11624.0,307.6019,308.5903,307.6019,308.5709,11624.0
2023-01-27 13:00:00,318.56,319.05,317.9,318.62,35423.0,308.6678,309.1426,308.0283,308.7259,35423.0
2023-01-27 13:30:00,318.77,320.2,318.59,319.53,73316.0,308.8712,310.2568,308.6968,309.6076,73316.0
2023-01-27 14:00:00,319.54,320.39,319.14,320.38,35381.0,309.6173,310.4409,309.2298,310.4313,35381.0
2023-01-27 14:30:00,320.32,321.35,320.29,320.44,66759.0,310.3731,311.3711,310.344,310.4894,66759.0
2023-01-27 15:00:00,320.6,321.29,320.35,320.86,26595.0,310.6444,311.313,310.4022,310.8963,26595.0
2023-01-27 15:30:00,320.96,321.64,319.23,319.85,88158.0,310.9932,311.6521,309.317,309.9177,88158.0
2023-01-30 09:30:00,317.67,321.35,317.67,320.44,31768.0,307.8054,311.3711,307.8054,310.4894,31768.0
2023-01-30 10:00:00,320.54,321.69,320.35,321.39,17414.0,310.5863,311.7006,310.4022,311.4099,17414.0
2023-01-30 10:30:00,321.55,321.56,319.22,319.94,41933.0,311.5649,311.5746,309.3073,310.0049,41933.0
2023-01-30 11:00:00,319.94,320.95,319.63,319.96,12271.0,310.0049,310.9836,309.7045,310.0243,12271.0
2023-01-30 11:30:00,320.1,320.14,319.27,320.07,23399.0,310.1599,310.1987,309.3557,310.1309,23399.0
2023-01-30 12:00:00,320.04,320.04,319.35,319.74,16297.0,310.1018,310.1018,309.4332,309.8111,16297.0
2023-01-30 12:30:00,319.87,320.3,319.58,319.59,14003.0,309.9371,310.3537,309.6561,309.6658,14003.0
2023-01-30 13:00:00,319.52,320.39,319.37,320.29,46876.0,309.598,310.4409,309.4526,310.344,46876.0
2023-01-30 13:30:00,320.21,320.21,319.64,320.14,17477.0,310.2665,310.2665,309.7142,310.1987,17477.0
2023-01-30 14:00:00,320.06,320.26,319.29,319.45,23729.0,310.1212,310.315,309.3751,309.5301,23729.0
2023-01-30 14:30:00,319.45,319.78,318.58,318.97,32581.0,309.5301,309.8499,308.6871,309.065,32581.0
2023-01-30 15:00:00,319.04,319.29,317.71,317.71,23947.0,309.1329,309.3751,307.8442,307.8442,23947.0
2023-01-30 15:30:00,317.66,318.23,316.83,317.3,77705.0,307.7957,308.348,306.9915,307.4469,77705.0
2023-01-31 09:30:00,319.51,320.44,316.01,316.48,33460.0,309.5883,310.4894,306.197,306.6524,33460.0
2023-01-31 10:00:00,316.56,317.68,315.34,317.3,23884.0,306.7299,307.8151,305.5478,307.4469,23884.0
2023-01-31 10:30:00,317.44,318.56,316.82,318.38,26318.0,307.5825,308.6678,306.9818,308.4934,26318.0
2023-01-31 11:00:00,318.79,320.11,318.67,319.57,13450.0,308.8906,310.1696,308.7744,309.6464,13450.0
2023-01-31 11:30:00,319.57,320.38,319.57,320.3,10472.0,309.6464,310.4313,309.6464,310.3537,10472.0
2023-01-31 12:00:00,320.25,321.16,320.0,320.95,15947.0,310.3053,311.187,310.0631,310.9836,15947.0
2023-01-31 12:30:00,321.04,322.4,320.9,322.16,13229.0,311.0708,312.3885,310.9351,312.156,13229.0
2023-01-31 13:00:00,322.42,322.59,321.94,322.58,11214.0,312.4079,312.5726,311.9428,312.5629,11214.0
2023-01-31 13:30:00,322.49,323.12,322.04,322.9,18085.0,312.4757,313.0862,312.0397,312.873,18085.0
2023-01-31 14:00:00,322.98,323.66,322.89,323.66,24681.0,312.9505,313.6094,312.8633,313.6094,24681.0
2023-01-31 14:30:00,323.71,324.23,323.2,323.95,29215.0,313.6578,314.1617,313.1637,313.8904,29215.0
2023-01-31 15:00:00,323.95,324.45,323.17,323.41,98320.0,313.8904,314.3749,313.1346,313.3672,98320.0
2023-01-31 15:30:00,323.41,326.25,323.41,325.99,207947.0,313.3672,316.119,313.3672,315.867,207947.0
2023-02-01 09:30:00,323.74,326.19,322.86,325.96,49049.0,313.6869,316.0608,312.8342,315.838,49049.0
2023-02-01 10:00:00,325.5,326.17,323.21,325.79,35917.0,315.3923,316.0415,313.1734,315.6733,35917.0
2023-02-01 10:30:00,325.79,326.82,324.52,325.63,28656.0,315.6733,316.6713,314.4427,315.5182,28656.0
2023-02-01 11:00:00,325.51,327.11,325.5,327.06,29793.0,315.4019,316.9523,315.3923,316.9038,29793.0
2023-02-01 11:30:00,326.98,327.31,325.7,325.74,23934.0,316.8263,317.1461,315.586,315.6248,23934.0
2023-02-01 12:00:00,325.62,325.83,324.35,325.38,24222.0,315.5085,315.712,314.278,315.276,24222.0
2023-02-01 12:30:00,325.53,325.56,324.42,324.53,24173.0,315.4213,315.4504,314.3458,314.4524,24173.0
2023-02-01 13:00:00,324.41,325.56,324.01,325.47,36861.0,314.3361,315.4504,313.9485,315.3632,36861.0
2023-02-01 13:30:00,325.48,326.47,325.11,325.7,143081.0,315.3729,316.3321,315.0144,315.586,143081.0
2023-02-01 14:00:00,325.71,326.32,324.09,325.23,35968.0,315.5957,316.1868,314.026,315.1306,35968.0
2023-02-01 14:30:00,325.54,329.14,323.51,327.78,41142.0,315.431,318.9192,313.4641,317.6015,41142.0
2023-02-01 15:00:00,327.99,330.66,327.87,330.15,48146.0,317.8049,320.392,317.6887,319.8979,48146.0
2023-02-01 15:30:00,330.18,332.81,328.47,328.92,172319.0,319.9269,322.4753,318.27,318.7061,172319.0
2023-02-02 09:30:00,340.0,344.92,335.2,338.97,145145.0,329.442,334.2092,324.791,328.444,145145.0
2023-02-02 10:00:00,339.09,341.01,335.31,336.3,108656.0,328.5602,330.4206,324.8976,325.8569,108656.0
2023-02-02 10:30:00,336.31,341.15,336.31,340.84,90362.0,325.8666,330.5563,325.8666,330.2559,90362.0
2023-02-02 11:00:00,340.81,343.29,340.52,341.9,94314.0,330.2268,332.6298,329.9458,331.283,94314.0
2023-02-02 11:30:00,341.7,342.62,337.03,338.05,59041.0,331.0892,331.9806,326.5642,327.5525,59041.0
2023-02-02 12:00:00,338.05,341.91,338.05,341.71,30221.0,327.5525,331.2927,327.5525,331.0989,30221.0
2023-02-02 12:30:00,341.47,344.49,341.47,341.9,70527.0,330.8663,333.7926,330.8663,331.283,70527.0
2023-02-02 13:00:00,342.64,342.72,339.37,339.37,29305.0,332.0,332.0775,328.8316,328.8316,29305.0
2023-02-02 13:30:00,339.5,341.76,339.49,341.0,73665.0,328.9575,331.1473,328.9478,330.4109,73665.0
2023-02-02 14:00:00,341.18,341.61,336.1,337.49,44801.0,330.5853,331.002,325.6631,327.0099,44801.0
2023-02-02 14:30:00,337.47,337.64,335.45,335.8,53147.0,326.9906,327.1553,325.0333,325.3724,53147.0
2023-02-02 15:00:00,335.76,338.14,335.28,337.52,69211.0,325.3337,327.6398,324.8686,327.039,69211.0
2023-02-02 15:30:00,337.67,337.82,335.79,337.59,127601.0,327.1843,327.3297,325.3627,327.1068,127601.0
2023-02-03 09:30:00,336.77,343.93,336.16,343.89,188217.0,326.3123,333.25,325.7212,333.2112,188217.0
2023-02-03 10:00:00,343.77,345.52,340.46,344.67,105185.0,333.0949,334.7906,329.8877,333.967,105185.0
2023-02-03 10:30:00,344.92,347.89,344.27,347.32,63069.0,334.2092,337.087,333.5794,336.5347,63069.0
2023-02-03 11:00:00,347.31,347.62,344.67,346.8,51248.0,336.525,336.8254,333.967,336.0308,51248.0
2023-02-03 11:30:00,346.8,349.74,346.58,348.81,127690.0,336.0308,338.8795,335.8177,337.9784,127690.0
2023-02-03 12:00:00,348.94,349.58,347.1,348.13,83627.0,338.1044,338.7245,336.3215,337.3195,83627.0
2023-02-03 12:30:00,347.92,349.66,347.71,347.72,49686.0,337.1161,338.802,336.9126,336.9223,49686.0
2023-02-03 13:00:00,347.59,348.59,346.73,348.49,76252.0,336.7963,337.7652,335.963,337.6684,76252.0
2023-02-03 13:30:00,348.41,349.06,346.14,346.65,80786.0,337.5908,338.2207,335.3913,335.8855,80786.0
2023-02-03 14:00:00,346.47,348.07,346.47,348.05,54199.0,335.7111,337.2614,335.7111,337.242,54199.0
2023-02-03 14:30:00,347.91,348.86,347.6,348.55,92214.0,337.1064,338.0269,336.806,337.7265,92214.0
2023-02-03 15:00:00,348.38,349.86,348.12,349.59,77623.0,337.5618,338.9958,337.3098,338.7342,77623.0
2023-02-03 15:30:00,349.62,350.36,347.9,350.11,241328.0,338.7633,339.4803,337.0967,339.238,241328.0
2023-02-06 09:30:00,348.25,350.25,346.1,348.4,69992.0,337.4358,339.3737,335.3526,337.5811,69992.0
2023-02-06 10:00:00,348.21,348.54,346.45,346.6,41410.0,337.397,337.7168,335.6917,335.837,41410.0
2023-02-06 10:30:00,346.47,350.31,346.02,350.06,35965.0,335.7111,339.4318,335.2751,339.1896,35965.0
2023-02-06 11:00:00,350.18,351.4,350.05,351.39,33169.0,339.3059,340.488,339.1799,340.4783,33169.0
2023-02-06 11:30:00,351.39,351.98,350.83,351.25,49978.0,340.4783,341.05,339.9357,340.3426,49978.0
2023-02-06 12:00:00,351.08,352.74,351.03,352.4,41939.0,340.1779,341.7864,340.1295,341.4569,41939.0
2023-02-06 12:30:00,352.39,352.39,350.17,350.63,26455.0,341.4472,341.4472,339.2962,339.7419,26455.0
2023-02-06 13:00:00,350.48,351.65,350.09,351.11,48000.0,339.5966,340.7302,339.2187,340.207,48000.0
2023-02-06 13:30:00,351.0,351.96,350.08,350.34,29257.0,340.1004,341.0306,339.209,339.4609,29257.0
2023-02-06 14:00:00,350.34,351.09,349.71,350.06,25856.0,339.4609,340.1876,338.8505,339.1896,25856.0
2023-02-06 14:30:00,350.01,350.47,349.08,350.33,24535.0,339.1412,339.5869,338.24,339.4512,24535.0
2023-02-06 15:00:00,350.17,350.26,348.95,348.98,35505.0,339.2962,339.3834,338.1141,338.1431,35505.0
2023-02-06 15:30:00,348.98,350.23,348.94,348.98,138122.0,338.1431,339.3543,338.1044,338.1431,138122.0
2023-02-07 09:30:00,348.04,348.24,346.1,346.58,22698.0,337.2323,337.4261,335.3526,335.8177,22698.0
2023-02-07 10:00:00,346.69,346.95,343.91,344.32,29175.0,335.9242,336.1762,333.2306,333.6278,29175.0
2023-02-07 10:30:00,344.28,345.88,344.01,344.9,30577.0,333.5891,335.1394,333.3275,334.1898,30577.0
2023-02-07 11:00:00,345.07,346.18,344.53,346.18,31787.0,334.3546,335.4301,333.8313,335.4301,31787.0
2023-02-07 11:30:00,346.14,346.57,345.62,346.0,18305.0,335.3913,335.808,334.8875,335.2557,18305.0
2023-02-07 12:00:00,346.0,346.45,345.41,345.41,27289.0,335.2557,335.6917,334.684,334.684,27289.0
2023-02-07 12:30:00,345.46,348.21,344.44,348.18,79610.0,334.7324,337.397,333.7441,337.368,79610.0
2023-02-07 13:00:00,348.18,348.48,343.33,343.33,51610.0,337.368,337.6587,332.6686,332.6686,51610.0
2023-02-07 13:30:00,343.0,343.0,339.83,342.36,74134.0,332.3488,332.3488,329.2773,331.7287,74134.0
2023-02-07 14:00:00,342.35,345.76,342.34,345.56,28187.0,331.719,335.0231,331.7093,334.8293,28187.0
2023-02-07 14:30:00,345.47,346.91,345.38,346.87,47874.0,334.7421,336.1374,334.6549,336.0987,47874.0
2023-02-07 15:00:00,347.73,347.73,346.14,347.36,29096.0,336.932,336.932,335.3913,336.5734,29096.0
2023-02-07 15:30:00,347.34,350.24,346.78,348.91,201713.0,336.5541,339.364,336.0115,338.0753,201713.0
2023-02-08 09:30:00,346.41,351.76,346.32,351.29,84767.0,335.6529,340.8368,335.5657,340.3814,84767.0
2023-02-08 10:00:00,351.38,351.88,349.48,351.72,59056.0,340.4686,340.9531,338.6276,340.7981,59056.0
2023-02-08 10:30:00,351.52,351.54,349.65,350.97,59079.0,340.6043,340.6236,338.7923,340.0713,59079.0
2023-02-08 11:00:00,350.62,351.86,349.95,350.68,88100.0,339.7322,340.9337,339.083,339.7903,88100.0
2023-02-08 11:30:00,350.62,352.38,350.34,351.86,62624.0,339.7322,341.4376,339.4609,340.9337,62624.0
2023-02-08 12:00:00,351.99,351.99,350.38,351.36,23590.0,341.0597,341.0597,339.4997,340.4492,23590.0
2023-02-08 12:30:00,351.38,351.73,350.53,351.24,36531.0,340.4686,340.8077,339.645,340.333,36531.0
2023-02-08 13:00:00,351.36,352.75,351.36,352.02,30040.0,340.4492,341.7961,340.4492,341.0887,30040.0
2023-02-08 13:30:00,352.02,352.51,350.98,351.5,45248.0,341.0887,341.5635,340.081,340.5849,45248.0
2023-02-08 14:00:00,351.5,351.5,350.63,350.72,72167.0,340.5849,340.5849,339.7419,339.8291,72167.0
2023-02-08 14:30:00,350.88,351.36,350.16,351.06,71673.0,339.9841,340.4492,339.2865,340.1585,71673.0
2023-02-08 15:00:00,350.92,351.07,349.94,350.28,65910.0,340.0229,340.1682,339.0733,339.4028,65910.0
2023-02-08 15:30:00,350.37,352.32,350.26,351.94,223631.0,339.49,341.3794,339.3834,341.0112,223631.0
2023-02-09 09:30:00,353.31,356.27,352.82,355.14,42339.0,343.6336,346.5125,343.157,345.4135,42339.0
2023-02-09 10:00:00,355.0,357.42,354.99,357.0,63580.0,345.2773,347.631,345.2676,347.2225,63580.0
2023-02-09 10:30:00,357.0,357.0,355.4,356.53,59052.0,347.2225,347.2225,345.6663,346.7654,59052.0
2023-02-09 11:00:00,356.49,356.49,355.18,355.88,60056.0,346.7265,346.7265,345.4524,346.1332,60056.0
2023-02-09 11:30:00,355.88,356.56,355.57,356.12,36730.0,346.1332,346.7946,345.8317,346.3666,36730.0
2023-02-09 12:00:00,356.01,356.15,354.48,355.14,41641.0,346.2596,346.3958,344.7715,345.4135,41641.0
2023-02-09 12:30:00,355.11,355.24,354.11,354.87,112492.0,345.3843,345.5107,344.4117,345.1508,112492.0
2023-02-09 13:00:00,354.87,355.29,354.1,354.2,52269.0,345.1508,345.5593,344.4019,344.4992,52269.0
2023-02-09 13:30:00,354.2,354.49,352.26,353.5,32031.0,344.4992,344.7813,342.6123,343.8184,32031.0
2023-02-09 14:00:00,353.64,354.06,353.2,353.55,55039.0,343.9545,344.363,343.5266,343.867,55039.0
2023-02-09 14:30:00,353.6,354.05,352.38,352.4,85301.0,343.9156,344.3533,342.729,342.7485,85301.0
2023-02-09 15:00:00,352.38,352.38,349.47,349.68,48732.0,342.729,342.729,339.8987,340.103,48732.0
2023-02-09 15:30:00,349.64,352.41,349.06,351.63,221354.0,340.0641,342.7582,339.5,341.9996,221354.0
2023-02-10 09:30:00,350.26,351.48,348.17,349.41,45374.0,340.6671,341.8537,338.6343,339.8404,45374.0
2023-02-10 10:00:00,349.19,349.78,347.74,349.78,46825.0,339.6264,340.2002,338.2161,340.2002,46825.0
2023-02-10 10:30:00,349.76,350.91,349.29,350.19,26674.0,340.1808,341.2993,339.7237,340.599,26674.0
2023-02-10 11:00:00,350.19,350.57,348.86,349.29,22760.0,340.599,340.9686,339.3054,339.7237,22760.0
2023-02-10 11:30:00,349.36,349.78,348.62,349.12,33510.0,339.7918,340.2002,339.072,339.5583,33510.0
2023-02-10 12:00:00,349.02,349.28,348.59,349.0,23474.0,339.4611,339.7139,339.0428,339.4416,23474.0
2023-02-10 12:30:00,348.9,349.92,348.82,349.92,22094.0,339.3444,340.3364,339.2665,340.3364,22094.0
2023-02-10 13:00:00,349.95,350.75,349.67,350.08,19442.0,340.3656,341.1437,340.0933,340.492,19442.0
2023-02-10 13:30:00,350.02,350.04,348.9,349.3,20285.0,340.4337,340.4531,339.3444,339.7334,20285.0
2023-02-10 14:00:00,349.28,349.55,348.79,348.91,19410.0,339.7139,339.9765,339.2374,339.3541,19410.0
2023-02-10 14:30:00,348.82,349.3,348.53,349.26,91406.0,339.2665,339.7334,338.9845,339.6945,91406.0
2023-02-10 15:00:00,349.35,349.69,348.71,349.16,48578.0,339.782,340.1127,339.1596,339.5972,48578.0
2023-02-10 15:30:00,349.16,349.48,348.35,348.8,157852.0,339.5972,339.9085,338.8094,339.2471,157852.0
2023-02-13 09:30:00,350.06,350.06,346.81,349.48,47066.0,340.4726,340.4726,337.3116,339.9085,47066.0
2023-02-13 10:00:00,349.5,351.07,348.84,350.84,83210.0,339.9279,341.4549,339.286,341.2312,83210.0
2023-02-13 10:30:00,350.92,352.49,350.67,352.12,19644.0,341.309,342.836,341.0659,342.4762,19644.0
2023-02-13 11:00:00,352.15,352.84,351.84,352.68,21509.0,342.5053,343.1764,342.2038,343.0208,21509.0
2023-02-13 11:30:00,352.68,352.82,351.4,351.94,16517.0,343.0208,343.157,341.7759,342.3011,16517.0
2023-02-13 12:00:00,352.13,353.03,351.64,353.03,12911.0,342.4859,343.3612,342.0093,343.3612,12911.0
2023-02-13 12:30:00,352.9,354.25,352.6,354.16,18295.0,343.2348,344.5478,342.943,344.4603,18295.0
2023-02-13 13:00:00,354.05,354.66,353.76,354.31,20272.0,344.3533,344.9466,344.0712,344.6062,20272.0
2023-02-13 13:30:00,354.47,355.31,354.27,355.07,23077.0,344.7618,345.5788,344.5673,345.3454,23077.0
2023-02-13 14:00:00,355.23,355.42,353.22,353.37,15606.0,345.501,345.6858,343.546,343.6919,15606.0
2023-02-13 14:30:00,353.29,354.19,352.6,353.97,27794.0,343.6141,344.4895,342.943,344.2755,27794.0
2023-02-13 15:00:00,353.94,353.94,352.54,352.67,33487.0,344.2463,344.2463,342.8847,343.0111,33487.0
2023-02-13 15:30:00,352.67,352.85,351.23,352.21,142423.0,343.0111,343.1862,341.6105,342.5637,142423.0
2023-02-14 09:30:00,349.79,352.2,349.01,352.19,15685.0,340.21,342.554,339.4513,342.5442,15685.0
2023-02-14 10:00:00,352.16,352.65,351.22,351.22,13555.0,342.5151,342.9916,341.6008,341.6008,13555.0
2023-02-14 10:30:00,351.44,351.44,348.52,349.25,15390.0,341.8148,341.8148,338.9748,339.6848,15390.0
2023-02-14 11:00:00,349.22,350.73,349.07,349.15,17408.0,339.6556,341.1242,339.5097,339.5875,17408.0
2023-02-14 11:30:00,349.1,349.31,348.03,349.04,13838.0,339.5389,339.7431,338.4982,339.4805,13838.0
2023-02-14 12:00:00,349.15,351.37,348.58,350.75,31659.0,339.5875,341.7467,339.0331,341.1437,31659.0
2023-02-14 12:30:00,350.77,351.69,350.72,351.69,9674.0,341.1631,342.0579,341.1145,342.0579,9674.0
2023-02-14 13:00:00,351.54,353.91,351.53,353.55,22287.0,341.912,344.2171,341.9023,343.867,22287.0
2023-02-14 13:30:00,353.5,353.72,352.87,352.9,14169.0,343.8184,344.0323,343.2056,343.2348,14169.0
2023-02-14 14:00:00,352.86,353.49,352.2,353.16,19676.0,343.1959,343.8086,342.554,343.4877,19676.0
2023-02-14 14:30:00,353.16,354.65,353.1,353.8,22669.0,343.4877,344.9369,343.4293,344.1102,22669.0
2023-02-14 15:00:00,353.98,354.33,353.52,354.12,18812.0,344.2852,344.6256,343.8378,344.4214,18812.0
2023-02-14 15:30:00,354.1,354.43,352.19,352.29,80873.0,344.4019,344.7229,342.5442,342.6415,80873.0
2023-02-15 09:30:00,351.43,353.77,351.01,352.11,36566.0,341.8051,344.081,341.3966,342.4664,36566.0
2023-02-15 10:00:00,352.07,354.51,351.92,354.25,22498.0,342.4275,344.8007,342.2816,344.5478,22498.0
2023-02-15 10:30:00,354.02,356.23,353.98,354.78,46476.0,344.3241,346.4736,344.2852,345.0633,46476.0
2023-02-15 11:00:00,355.46,357.36,355.39,357.13,35922.0,345.7247,347.5726,345.6566,347.3489,35922.0
2023-02-15 11:30:00,357.06,358.05,356.48,357.68,51215.0,347.2809,348.2438,346.7168,347.8839,51215.0
2023-02-15 12:00:00,357.67,357.81,356.43,356.65,32183.0,347.8742,348.0103,346.6681,346.8821,32183.0
2023-02-15 12:30:00,356.73,359.14,356.58,358.59,36079.0,346.9599,349.3039,346.814,348.769,36079.0
2023-02-15 13:00:00,358.58,358.92,357.69,358.32,30112.0,348.7592,349.0899,347.8936,348.5064,30112.0
2023-02-15 13:30:00,358.29,359.39,357.83,359.28,47559.0,348.4772,349.5471,348.0298,349.4401,47559.0
2023-02-15 14:00:00,359.45,359.99,358.9,359.99,30807.0,349.6054,350.1306,349.0705,350.1306,30807.0
2023-02-15 14:30:00,359.89,360.42,359.63,359.87,43716.0,350.0334,350.5488,349.7805,350.0139,43716.0
2023-02-15 15:00:00,359.98,360.94,359.97,360.58,49415.0,350.1209,351.0546,350.1112,350.7045,49415.0
2023-02-15 15:30:00,360.66,361.34,359.89,361.25,116719.0,350.7823,351.4436,350.0334,351.3561,116719.0
2023-02-16 09:30:00,356.66,359.81,356.27,358.76,34764.0,346.8918,349.9555,346.5125,348.9343,34764.0
2023-02-16 10:00:00,358.53,359.94,357.74,359.89,16698.0,348.7106,350.082,347.9422,350.0334,16698.0
2023-02-16 10:30:00,360.08,361.17,359.76,360.48,20384.0,350.2182,351.2783,349.9069,350.6072,20384.0
2023-02-16 11:00:00,360.27,360.7,359.48,360.36,19100.0,350.403,350.8212,349.6346,350.4905,19100.0
2023-02-16 11:30:00,360.14,360.24,359.54,359.84,20741.0,350.2765,350.3738,349.6929,349.9847,20741.0
2023-02-16 12:00:00,359.76,360.01,358.93,358.99,14068.0,349.9069,350.1501,349.0997,349.158,14068.0
2023-02-16 12:30:00,359.03,360.14,358.41,358.54,32129.0,349.1969,350.2765,348.5939,348.7203,32129.0
2023-02-16 13:00:00,358.55,359.97,358.19,358.71,76231.0,348.7301,350.1112,348.3799,348.8857,76231.0
2023-02-16 13:30:00,358.7,359.36,358.24,358.49,36593.0,348.8759,349.5179,348.4285,348.6717,36593.0
2023-02-16 14:00:00,358.43,359.3,357.88,358.41,56699.0,348.6133,349.4595,348.0784,348.5939,56699.0
2023-02-16 14:30:00,358.54,358.94,357.7,357.71,31768.0,348.7203,349.1094,347.9033,347.9131,31768.0
2023-02-16 15:00:00,357.74,357.87,354.78,354.96,96119.0,347.9422,348.0687,345.0633,345.2384,96119.0
2023-02-16 15:30:00,354.93,355.28,353.5,354.6,126128.0,345.2092,345.5496,343.8184,344.8882,126128.0
2023-02-17 09:30:00,353.96,353.97,350.54,351.2,53811.0,344.2658,344.2755,340.9394,341.5814,53811.0
2023-02-17 10:00:00,351.36,352.88,350.6,351.64,42723.0,341.737,343.2153,340.9978,342.0093,42723.0
2023-02-17 10:30:00,351.66,352.56,350.82,351.03,16237.0,342.0288,342.9041,341.2118,341.416,16237.0
2023-02-17 11:00:00,351.35,352.05,350.67,350.85,17938.0,341.7273,342.4081,341.0659,341.2409,17938.0
2023-02-17 11:30:00,350.77,350.96,349.71,350.05,33700.0,341.1631,341.3479,340.1322,340.4629,33700.0
2023-02-17 12:00:00,350.19,352.49,350.13,351.72,21765.0,340.599,342.836,340.5407,342.0871,21765.0
2023-02-17 12:30:00,351.51,352.74,351.46,352.0,18895.0,341.8829,343.0792,341.8342,342.3594,18895.0
2023-02-17 13:00:00,351.86,352.85,351.66,352.34,47379.0,342.2233,343.1862,342.0288,342.6901,47379.0
2023-02-17 13:30:00,352.4,352.87,352.19,352.47,27345.0,342.7485,343.2056,342.5442,342.8166,27345.0
2023-02-17 14:00:00,352.63,355.1,352.5,355.01,18742.0,342.9722,345.3745,342.8458,345.287,18742.0
2023-02-17 14:30:00,354.98,356.78,354.96,356.73,30226.0,345.2578,347.0085,345.2384,346.9599,30226.0
2023-02-17 15:00:00,356.7,356.98,355.77,355.9,29746.0,346.9307,347.2031,346.0262,346.1526,29746.0
2023-02-17 15:30:00,355.86,356.77,354.6,355.49,90898.0,346.1137,346.9988,344.8882,345.7539,90898.0
2023-02-21 09:30:00,352.55,354.34,351.06,351.59,31590.0,342.8944,344.6354,341.4452,341.9607,31590.0
2023-02-21 10:00:00,351.29,352.29,349.02,349.17,37761.0,341.6689,342.6415,339.4611,339.607,37761.0
2023-02-21 10:30:00,349.21,349.98,347.57,348.2,24674.0,339.6459,340.3948,338.0508,338.6635,24674.0
2023-02-21 11:00:00,348.21,349.07,347.97,348.59,31441.0,338.6732,339.5097,338.4398,339.0428,31441.0
2023-02-21 11:30:00,348.38,348.79,347.12,347.6,22630.0,338.8386,339.2374,337.6131,338.08,22630.0
2023-02-21 12:00:00,347.34,347.49,345.56,346.61,23119.0,337.8271,337.973,336.0958,337.1171,23119.0
2023-02-21 12:30:00,346.4,346.57,345.79,346.48,15365.0,336.9128,337.0782,336.3195,336.9906,15365.0
2023-02-21 13:00:00,346.44,346.44,344.6,344.77,27113.0,336.9517,336.9517,335.1621,335.3275,27113.0
2023-02-21 13:30:00,344.62,344.7,342.83,343.21,50816.0,335.1816,335.2594,333.4406,333.8102,50816.0
2023-02-21 14:00:00,343.14,345.1,342.96,344.97,31208.0,333.7421,335.6484,333.567,335.522,31208.0
2023-02-21 14:30:00,344.95,345.25,344.2,344.62,25103.0,335.5025,335.7943,334.7731,335.1816,25103.0
2023-02-21 15:00:00,344.63,344.68,343.77,343.96,26512.0,335.1913,335.2399,334.3549,334.5396,26512.0
2023-02-21 15:30:00,344.1,344.38,342.27,343.55,128234.0,334.6758,334.9481,332.8959,334.1409,128234.0
2023-02-22 09:30:00,344.48,346.8,343.26,346.12,43579.0,335.0454,337.3019,333.8588,336.6405,43579.0
2023-02-22 10:00:00,345.99,347.09,345.31,346.6,17520.0,336.514,337.5839,335.8527,337.1073,17520.0
2023-02-22 10:30:00,346.32,346.38,344.74,345.81,32006.0,336.835,336.8934,335.2983,336.339,32006.0
2023-02-22 11:00:00,345.83,346.79,345.52,346.58,51275.0,336.3584,337.2921,336.0569,337.0879,51275.0
2023-02-22 11:30:00,346.87,347.74,346.87,347.36,11792.0,337.3699,338.2161,337.3699,337.8465,11792.0
2023-02-22 12:00:00,347.16,347.3,346.18,346.87,14236.0,337.652,337.7882,336.6988,337.3699,14236.0
2023-02-22 12:30:00,346.93,347.18,346.51,346.64,9780.0,337.4283,337.6715,337.0198,337.1462,9780.0
2023-02-22 13:00:00,346.57,348.48,346.43,348.37,9227.0,337.0782,338.9359,336.942,338.8289,9227.0
2023-02-22 13:30:00,348.18,348.69,347.44,348.45,11820.0,338.6441,339.1401,337.9243,338.9067,11820.0
2023-02-22 14:00:00,348.31,348.93,345.75,346.65,15707.0,338.7705,339.3735,336.2806,337.156,15707.0
2023-02-22 14:30:00,346.36,346.39,344.19,344.19,13428.0,336.8739,336.9031,334.7633,334.7633,13428.0
2023-02-22 15:00:00,344.19,344.64,343.77,343.98,11667.0,334.7633,335.201,334.3549,334.5591,11667.0
2023-02-22 15:30:00,343.84,345.38,343.17,345.38,40976.0,334.4229,335.9208,333.7713,335.9208,40976.0
2023-02-23 09:30:00,347.85,349.57,344.84,347.72,45141.0,338.3231,339.996,335.3955,338.1967,45141.0
2023-02-23 10:00:00,347.98,347.99,345.94,346.52,42535.0,338.4495,338.4593,336.4654,337.0295,42535.0
2023-02-23 10:30:00,346.96,346.99,344.78,345.46,18853.0,337.4575,337.4867,335.3372,335.9986,18853.0
2023-02-23 11:00:00,345.59,346.61,345.5,345.87,14199.0,336.125,337.1171,336.0375,336.3973,14199.0
2023-02-23 11:30:00,345.88,346.01,344.02,344.3,36038.0,336.4071,336.5335,334.598,334.8703,36038.0
2023-02-23 12:00:00,344.3,345.19,343.59,343.77,14717.0,334.8703,335.736,334.1798,334.3549,14717.0
2023-02-23 12:30:00,343.83,345.41,343.45,345.32,20450.0,334.4132,335.9499,334.0436,335.8624,20450.0
2023-02-23 13:00:00,345.61,346.56,345.31,346.49,11198.0,336.1445,337.0684,335.8527,337.0004,11198.0
2023-02-23 13:30:00,346.35,347.67,346.22,347.09,17732.0,336.8642,338.148,336.7378,337.5839,17732.0
2023-02-23 14:00:00,346.91,348.19,346.81,348.19,12640.0,337.4089,338.6538,337.3116,338.6538,12640.0
2023-02-23 14:30:00,348.37,348.92,348.21,348.38,13903.0,338.8289,339.3638,338.6732,338.8386,13903.0
2023-02-23 15:00:00,348.68,349.15,348.49,348.97,9536.0,339.1304,339.5875,338.9456,339.4124,9536.0
2023-02-23 15:30:00,348.97,349.37,348.55,349.01,61900.0,339.4124,339.8015,339.0039,339.4513,61900.0
2023-02-24 09:30:00,345.86,346.4,342.34,342.77,23019.0,336.3876,336.9128,332.964,333.3822,23019.0
2023-02-24 10:00:00,342.65,343.84,340.8,341.01,59958.0,333.2655,334.4229,331.4662,331.6704,59958.0
2023-02-24 10:30:00,341.12,341.21,339.78,340.96,37656.0,331.7774,331.865,330.4741,331.6218,37656.0
2023-02-24 11:00:00,341.44,343.55,341.44,343.17,10554.0,332.0887,334.1409,332.0887,333.7713,10554.0
2023-02-24 11:30:00,343.16,344.19,342.47,343.81,7903.0,333.7616,334.7633,333.0905,334.3938,7903.0
2023-02-24 12:00:00,343.99,344.11,343.37,343.8,12408.0,334.5688,334.6855,333.9658,334.384,12408.0
2023-02-24 12:30:00,343.53,343.77,342.54,342.95,31822.0,334.1214,334.3549,333.1585,333.5573,31822.0
2023-02-24 13:00:00,342.87,344.92,342.8,344.68,10470.0,333.4795,335.4734,333.4114,335.2399,10470.0
2023-02-24 13:30:00,344.6,345.69,343.96,345.56,8753.0,335.1621,336.2223,334.5396,336.0958,8753.0
2023-02-24 14:00:00,345.8,346.57,345.8,346.23,9263.0,336.3293,337.0782,336.3293,336.7475,9263.0
2023-02-24 14:30:00,346.2,347.75,345.9,347.47,8133.0,336.7183,338.2258,336.4265,337.9535,8133.0
2023-02-24 15:00:00,347.72,347.91,346.71,347.34,9492.0,338.1967,338.3815,337.2143,337.8271,9492.0
2023-02-24 15:30:00,347.41,348.13,346.5,348.0,66101.0,337.8952,338.5954,337.0101,338.469,66101.0
2023-02-27 09:30:00,352.76,354.01,350.28,353.23,63263.0,343.0986,344.3144,340.6866,343.5558,63263.0
2023-02-27 10:00:00,353.02,353.02,351.25,351.68,15510.0,343.3515,343.3515,341.63,342.0482,15510.0
2023-02-27 10:30:00,351.7,351.95,350.22,351.0,15233.0,342.0677,342.3108,340.6282,341.3868,15233.0
2023-02-27 11:00:00,351.41,351.82,350.5,350.74,14751.0,341.7856,342.1844,340.9005,341.134,14751.0
2023-02-27 11:30:00,350.74,350.81,349.93,350.26,13649.0,341.134,341.202,340.3461,340.6671,13649.0
2023-02-27 12:00:00,350.44,350.51,349.47,350.13,16845.0,340.8422,340.9103,339.8987,340.5407,16845.0
2023-02-27 12:30:00,350.13,351.55,350.13,350.63,21463.0,340.5407,341.9218,340.5407,341.027,21463.0
2023-02-27 13:00:00,350.56,350.96,350.18,350.96,12217.0,340.9589,341.3479,340.5893,341.3479,12217.0
2023-02-27 13:30:00,351.05,351.5,350.48,351.46,13050.0,341.4355,341.8731,340.8811,341.8342,13050.0
2023-02-27 14:00:00,351.35,351.59,350.41,350.63,17572.0,341.7273,341.9607,340.813,341.027,17572.0
2023-02-27 14:30:00,350.63,351.09,349.74,349.93,15143.0,341.027,341.4744,340.1613,340.3461,15143.0
2023-02-27 15:00:00,350.0,350.58,349.51,350.58,36422.0,340.4142,340.9783,339.9376,340.9783,36422.0
2023-02-27 15:30:00,350.59,351.09,349.71,350.34,81421.0,340.9881,341.4744,340.1322,340.7449,81421.0
2023-02-28 09:30:00,350.65,351.87,348.97,351.07,15614.0,341.0464,342.233,339.4124,341.4549,15614.0
2023-02-28 10:00:00,351.03,353.35,351.02,353.08,13912.0,341.416,343.6725,341.4063,343.4099,13912.0
2023-02-28 10:30:00,353.07,353.46,352.27,353.46,13823.0,343.4001,343.7795,342.6221,343.7795,13823.0
2023-02-28 11:00:00,353.43,354.44,353.39,353.55,20332.0,343.7503,344.7326,343.7114,343.867,20332.0
2023-02-28 11:30:00,353.5,353.6,352.61,352.7,26685.0,343.8184,343.9156,342.9527,343.0403,26685.0
2023-02-28 12:00:00,352.84,353.47,352.44,353.46,13290.0,343.1764,343.7892,342.7874,343.7795,13290.0
2023-02-28 12:30:00,353.5,354.03,353.07,353.67,10333.0,343.8184,344.3339,343.4001,343.9837,10333.0
2023-02-28 13:00:00,353.77,353.98,353.02,353.88,14678.0,344.081,344.2852,343.3515,344.188,14678.0
2023-02-28 13:30:00,353.92,353.99,353.49,353.87,15894.0,344.2269,344.2949,343.8086,344.1782,15894.0
2023-02-28 14:00:00,353.89,354.08,353.13,353.41,20426.0,344.1977,344.3825,343.4585,343.7308,20426.0
2023-02-28 14:30:00,353.5,353.75,352.99,353.25,20880.0,343.8184,344.0615,343.3223,343.5752,20880.0
2023-02-28 15:00:00,353.08,353.2,352.51,352.62,21506.0,343.4099,343.5266,342.8555,342.9625,21506.0
2023-02-28 15:30:00,352.56,353.14,351.3,351.54,97857.0,342.9041,343.4682,341.6786,341.912,97857.0
2023-03-01 09:30:00,351.08,353.12,350.1,351.56,56291.0,341.4646,343.4488,340.5115,341.9315,56291.0
2023-03-01 10:00:00,352.06,352.06,349.96,350.99,45255.0,342.4178,342.4178,340.3753,341.3771,45255.0
2023-03-01 10:30:00,350.95,353.48,350.5,353.43,58527.0,341.3382,343.7989,340.9005,343.7503,58527.0
2023-03-01 11:00:00,353.14,354.39,352.49,352.66,43909.0,343.4682,344.684,342.836,343.0014,43909.0
2023-03-01 11:30:00,352.63,354.95,352.56,354.61,36116.0,342.9722,345.2287,342.9041,344.898,36116.0
2023-03-01 12:00:00,354.58,355.8,354.45,355.31,22961.0,344.8688,346.0554,344.7423,345.5788,22961.0
2023-03-01 12:30:00,355.57,355.57,353.89,354.02,28258.0,345.8317,345.8317,344.1977,344.3241,28258.0
2023-03-01 13:00:00,353.85,354.36,353.38,353.54,13811.0,344.1588,344.6548,343.7017,343.8573,13811.0
2023-03-01 13:30:00,353.51,353.6,352.52,353.6,21551.0,343.8281,343.9156,342.8652,343.9156,21551.0
2023-03-01 14:00:00,353.45,353.47,352.62,352.62,15410.0,343.7697,343.7892,342.9625,342.9625,15410.0
2023-03-01 14:30:00,352.31,352.74,351.98,352.74,13468.0,342.661,343.0792,342.34,343.0792,13468.0
2023-03-01 15:00:00,352.86,353.46,352.72,352.99,14096.0,343.1959,343.7795,343.0597,343.3223,14096.0
2023-03-01 15:30:00,352.98,353.78,352.98,353.47,48172.0,343.3126,344.0907,343.3126,343.7892,48172.0
2023-03-02 09:30:00,351.8,353.01,350.32,353.01,9763.0,342.1649,343.3418,340.7255,343.3418,9763.0
2023-03-02 10:00:00,353.31,354.21,351.82,352.6,9120.0,343.6336,344.5089,342.1844,342.943,9120.0
2023-03-02 10:30:00,352.69,353.4,352.56,353.02,7029.0,343.0306,343.7211,342.9041,343.3515,7029.0
2023-03-02 11:00:00,353.01,353.17,351.89,352.05,21533.0,343.3418,343.4974,342.2525,342.4081,21533.0
2023-03-02 11:30:00,352.15,353.56,352.14,353.29,24463.0,342.5053,343.8767,342.4956,343.6141,24463.0
2023-03-02 12:00:00,353.63,354.18,353.03,354.18,5448.0,343.9448,344.4797,343.3612,344.4797,5448.0
2023-03-02 12:30:00,354.38,355.02,353.98,355.02,17797.0,344.6743,345.2967,344.2852,345.2967,17797.0
2023-03-02 13:00:00,355.05,355.18,354.48,354.61,12634.0,345.3259,345.4524,344.7715,344.898,12634.0
2023-03-02 13:30:00,354.65,356.09,354.65,355.9,10995.0,344.9369,346.3374,344.9369,346.1526,10995.0
2023-03-02 14:00:00,355.9,355.98,355.14,355.81,22846.0,346.1526,346.2304,345.4135,346.0651,22846.0
2023-03-02 14:30:00,355.77,355.98,354.8,355.16,32745.0,346.0262,346.2304,345.0828,345.4329,32745.0
2023-03-02 15:00:00,355.11,356.15,354.72,355.93,33612.0,345.3843,346.3958,345.005,346.1818,33612.0
2023-03-02 15:30:00,355.85,357.06,355.22,355.61,67707.0,346.104,347.2809,345.4913,345.8706,67707.0
2023-03-03 09:30:00,356.87,357.65,355.48,355.5,20405.0,347.0961,347.8547,345.7441,345.7636,20405.0
2023-03-03 10:00:00,355.89,355.89,354.31,355.6,36768.0,346.1429,346.1429,344.6062,345.8609,36768.0
2023-03-03 10:30:00,355.83,356.41,355.34,355.69,13059.0,346.0846,346.6487,345.608,345.9484,13059.0
2023-03-03 11:00:00,355.69,356.65,355.69,356.31,11536.0,345.9484,346.8821,345.9484,346.5514,11536.0
2023-03-03 11:30:00,356.27,357.81,356.14,357.81,3517.0,346.5125,348.0103,346.3861,348.0103,3517.0
2023-03-03 12:00:00,357.72,358.03,357.43,357.44,8169.0,347.9228,348.2243,347.6407,347.6505,8169.0
2023-03-03 12:30:00,357.4,358.5,357.17,358.5,9399.0,347.6116,348.6814,347.3879,348.6814,9399.0
2023-03-03 13:00:00,358.6,359.21,357.9,358.19,18600.0,348.7787,349.372,348.0979,348.3799,18600.0
2023-03-03 13:30:00,358.3,358.82,357.98,358.72,5697.0,348.4869,348.9927,348.1757,348.8954,5697.0
2023-03-03 14:00:00,358.81,359.07,358.22,358.4,12992.0,348.9829,349.2358,348.4091,348.5842,12992.0
2023-03-03 14:30:00,358.35,359.64,357.41,359.43,30346.0,348.5355,349.7902,347.6213,349.586,30346.0
2023-03-03 15:00:00,359.61,360.3,359.27,359.87,13449.0,349.761,350.4321,349.4303,350.0139,13449.0
2023-03-03 15:30:00,359.74,360.0,358.92,359.85,67127.0,349.8875,350.1403,349.0899,349.9945,67127.0
2023-03-06 09:30:00,359.39,362.87,359.17,361.92,29713.0,349.5471,352.9317,349.3331,352.0078,29713.0
2023-03-06 10:00:00,362.2,363.75,361.46,363.6,40622.0,352.2801,353.7876,351.5604,353.6417,40622.0
2023-03-06 10:30:00,363.75,364.26,363.18,364.0,25833.0,353.7876,354.2837,353.2333,354.0308,25833.0
2023-03-06 11:00:00,363.94,364.23,362.95,363.04,17589.0,353.9724,354.2545,353.0096,353.0971,17589.0
2023-03-06 11:30:00,363.03,363.55,362.79,363.52,22499.0,353.0874,353.5931,352.8539,353.5639,22499.0
2023-03-06 12:00:00,363.48,363.83,363.19,363.5,21366.0,353.525,353.8654,353.243,353.5445,21366.0
2023-03-06 12:30:00,363.41,363.66,362.76,363.08,18042.0,353.457,353.7001,352.8248,353.136,18042.0
2023-03-06 13:00:00,363.15,363.15,362.45,362.61,12265.0,353.2041,353.2041,352.5232,352.6789,12265.0
2023-03-06 13:30:00,362.63,362.66,361.17,361.69,16772.0,352.6983,352.7275,351.2783,351.7841,16772.0
2023-03-06 14:00:00,361.69,362.2,361.5,361.59,34132.0,351.7841,352.2801,351.5993,351.6868,34132.0
2023-03-06 14:30:00,361.67,361.93,361.24,361.78,17500.0,351.7646,352.0175,351.3464,351.8716,17500.0
2023-03-06 15:00:00,361.64,361.74,360.01,360.01,27186.0,351.7354,351.8327,350.1501,350.1501,27186.0
2023-03-06 15:30:00,360.04,361.46,359.86,360.43,52848.0,350.1792,351.5604,350.0042,350.5586,52848.0
2023-03-07 09:30:00,361.28,362.35,359.66,362.17,27830.0,351.3853,352.426,349.8097,352.2509,27830.0
2023-03-07 10:00:00,362.0,362.02,359.04,360.3,73953.0,352.0856,352.105,349.2066,350.4321,73953.0
2023-03-07 10:30:00,360.1,361.67,359.98,360.68,49203.0,350.2376,351.7646,350.1209,350.8017,49203.0
2023-03-07 11:00:00,360.68,362.47,360.56,361.81,160257.0,350.8017,352.5427,350.685,351.9008,160257.0
2023-03-07 11:30:00,361.75,363.09,360.72,361.05,51717.0,351.8424,353.1457,350.8406,351.1616,51717.0
2023-03-07 12:00:00,360.95,361.78,360.36,361.33,33611.0,351.0643,351.8716,350.4905,351.4339,33611.0
2023-03-07 12:30:00,361.16,361.47,360.19,360.23,15458.0,351.2686,351.5701,350.3251,350.364,15458.0
2023-03-07 13:00:00,360.0,360.29,359.54,359.96,20331.0,350.1403,350.4224,349.6929,350.1014,20331.0
2023-03-07 13:30:00,360.09,360.09,358.55,359.1,12263.0,350.2279,350.2279,348.7301,349.265,12263.0
2023-03-07 14:00:00,359.09,359.8,359.03,359.63,17678.0,349.2553,349.9458,349.1969,349.7805,17678.0
2023-03-07 14:30:00,359.63,359.75,358.77,358.92,14752.0,349.7805,349.8972,348.944,349.0899,14752.0
2023-03-07 15:00:00,358.97,360.37,358.79,359.75,24279.0,349.1386,350.5002,348.9635,349.8972,24279.0
2023-03-07 15:30:00,359.56,360.55,358.63,359.55,148205.0,349.7124,350.6753,348.8079,349.7027,148205.0
2023-03-08 09:30:00,359.65,361.83,358.28,360.7,33673.0,349.7999,351.9202,348.4675,350.8212,33673.0
2023-03-08 10:00:00,360.55,361.4,358.57,360.82,20025.0,350.6753,351.502,348.7495,350.9379,20025.0
2023-03-08 10:30:00,360.83,362.15,360.04,360.74,24676.0,350.9476,352.2315,350.1792,350.8601,24676.0
2023-03-08 11:00:00,360.76,361.87,360.61,361.87,32266.0,350.8795,351.9591,350.7336,351.9591,32266.0
2023-03-08 11:30:00,361.98,362.18,361.13,361.65,27394.0,352.0661,352.2606,351.2394,351.7452,27394.0
2023-03-08 12:00:00,361.69,361.86,360.92,361.19,20361.0,351.7841,351.9494,351.0351,351.2978,20361.0
2023-03-08 12:30:00,360.97,361.97,360.49,361.85,22786.0,351.0838,352.0564,350.6169,351.9397,22786.0
2023-03-08 13:00:00,361.96,362.25,361.15,361.16,31154.0,352.0467,352.3287,351.2588,351.2686,31154.0
2023-03-08 13:30:00,361.15,361.99,361.11,361.49,42091.0,351.2588,352.0758,351.2199,351.5895,42091.0
2023-03-08 14:00:00,361.56,361.73,360.07,360.09,23892.0,351.6576,351.823,350.2084,350.2279,23892.0
2023-03-08 14:30:00,360.18,360.63,358.94,358.94,18621.0,350.3154,350.7531,349.1094,349.1094,18621.0
2023-03-08 15:00:00,359.07,360.0,359.0,359.91,20382.0,349.2358,350.1403,349.1677,350.0528,20382.0
2023-03-08 15:30:00,360.08,363.03,360.07,362.85,119950.0,350.2182,353.0874,350.2084,352.9123,119950.0
2023-03-09 09:30:00,364.42,364.57,362.63,362.85,23697.0,354.4393,354.5852,352.6983,352.9123,23697.0
2023-03-09 10:00:00,362.89,363.38,361.08,361.84,39360.0,352.9512,353.4278,351.1908,351.93,39360.0
2023-03-09 10:30:00,362.02,362.97,361.04,361.49,38110.0,352.105,353.029,351.1519,351.5895,38110.0
2023-03-09 11:00:00,361.34,361.56,360.82,361.07,19449.0,351.4436,351.6576,350.9379,351.181,19449.0
2023-03-09 11:30:00,361.03,361.25,359.29,359.31,17721.0,351.1421,351.3561,349.4498,349.4692,17721.0
2023-03-09 12:00:00,359.3,359.43,358.14,358.94,22093.0,349.4595,349.586,348.3313,349.1094,22093.0
2023-03-09 12:30:00,358.94,359.36,357.77,357.87,27193.0,349.1094,349.5179,347.9714,348.0687,27193.0
2023-03-09 13:00:00,357.87,358.26,357.49,357.86,27474.0,348.0687,348.448,347.6991,348.059,27474.0
2023-03-09 13:30:00,357.86,357.92,356.51,356.84,43671.0,348.059,348.1173,346.7459,347.0669,43671.0
2023-03-09 14:00:00,356.92,356.92,355.0,355.49,33481.0,347.1447,347.1447,345.2773,345.7539,33481.0
2023-03-09 14:30:00,355.57,355.78,354.0,354.0,30450.0,345.8317,346.0359,344.3047,344.3047,30450.0
2023-03-09 15:00:00,354.04,354.43,351.57,351.74,45270.0,344.3436,344.7229,341.9412,342.1066,45270.0
2023-03-09 15:30:00,351.64,352.75,350.75,350.93,137573.0,342.0093,343.0889,341.1437,341.3188,137573.0
2023-03-10 09:30:00,350.99,351.36,344.9,345.72,184732.0,341.3771,341.737,335.4539,336.2514,184732.0
2023-03-10 10:00:00,345.98,347.69,343.68,344.04,42945.0,336.5043,338.1675,334.2673,334.6175,42945.0
2023-03-10 10:30:00,344.12,347.0,343.86,347.0,29112.0,334.6953,337.4964,334.4424,337.4964,29112.0
2023-03-10 11:00:00,346.79,349.07,346.72,348.68,45671.0,337.2921,339.5097,337.2241,339.1304,45671.0
2023-03-10 11:30:00,348.73,349.46,344.81,345.06,57812.0,339.179,339.889,335.3664,335.6095,57812.0
2023-03-10 12:00:00,345.22,345.41,342.79,343.22,88225.0,335.7651,335.9499,333.4017,333.8199,88225.0
2023-03-10 12:30:00,344.07,345.12,342.11,342.11,21865.0,334.6466,335.6679,332.7403,332.7403,21865.0
2023-03-10 13:00:00,342.35,342.71,340.08,340.09,47522.0,332.9737,333.3239,330.7659,330.7756,47522.0
2023-03-10 13:30:00,340.03,340.33,337.42,338.17,44922.0,330.7173,331.0091,328.1788,328.9082,44922.0
2023-03-10 14:00:00,338.1,341.9,338.1,339.57,41912.0,328.8401,332.5361,328.8401,330.2699,41912.0
2023-03-10 14:30:00,339.82,342.31,339.82,341.15,53025.0,330.513,332.9348,330.513,331.8066,53025.0
2023-03-10 15:00:00,341.06,341.4,338.68,340.13,41306.0,331.7191,332.0498,329.4043,330.8145,41306.0
2023-03-10 15:30:00,339.8,340.31,337.5,338.6,157911.0,330.4936,330.9896,328.2566,329.3264,157911.0
2023-03-13 09:30:00,333.91,333.91,326.92,330.55,60701.0,324.7649,324.7649,317.9663,321.4969,60701.0
2023-03-13 10:00:00,330.75,331.53,326.76,326.76,51949.0,321.6914,322.4501,317.8107,317.8107,51949.0
2023-03-13 10:30:00,327.23,330.21,326.95,330.03,43571.0,318.2678,321.1662,317.9955,320.9912,43571.0
2023-03-13 11:00:00,329.85,333.79,329.47,333.79,29322.0,320.8161,324.6482,320.4465,324.6482,29322.0
2023-03-13 11:30:00,333.38,334.79,331.24,331.86,40351.0,324.2494,325.6208,322.168,322.771,40351.0
2023-03-13 12:00:00,332.13,333.39,330.56,331.67,31481.0,323.0336,324.2591,321.5066,322.5862,31481.0
2023-03-13 12:30:00,331.66,332.56,329.31,330.47,34219.0,322.5765,323.4519,320.2909,321.4191,34219.0
2023-03-13 13:00:00,330.17,332.11,328.96,331.95,32090.0,321.1273,323.0142,319.9505,322.8586,32090.0
2023-03-13 13:30:00,331.92,334.13,330.83,333.96,22259.0,322.8294,324.9789,321.7693,324.8135,22259.0
2023-03-13 14:00:00,333.96,335.25,333.95,334.66,20293.0,324.8135,326.0682,324.8038,325.4944,20293.0
2023-03-13 14:30:00,334.84,335.78,333.85,334.45,34889.0,325.6694,326.5837,324.7065,325.2901,34889.0
2023-03-13 15:00:00,334.84,335.02,331.51,331.81,20497.0,325.6694,325.8445,322.4306,322.7224,20497.0
2023-03-13 15:30:00,331.98,333.57,331.69,332.17,100734.0,322.8878,324.4342,322.6057,323.0726,100734.0
2023-03-14 09:30:00,338.32,338.96,334.73,335.28,115684.0,329.0541,329.6766,325.5624,326.0974,115684.0
2023-03-14 10:00:00,335.53,337.5,335.0,337.0,58944.0,326.3405,328.2566,325.825,327.7703,58944.0
2023-03-14 10:30:00,337.0,337.76,335.6,335.85,94529.0,327.7703,328.5095,326.4086,326.6518,94529.0
2023-03-14 11:00:00,335.86,337.9,335.55,337.77,31793.0,326.6615,328.6456,326.36,328.5192,31793.0
2023-03-14 11:30:00,337.71,338.81,337.61,338.3,36725.0,328.4608,329.5307,328.3636,329.0347,36725.0
2023-03-14 12:00:00,338.29,338.63,337.01,337.55,52417.0,329.0249,329.3556,327.78,328.3052,52417.0
2023-03-14 12:30:00,337.48,337.77,335.93,336.1,18973.0,328.2371,328.5192,326.7296,326.8949,18973.0
2023-03-14 13:00:00,336.08,336.3,332.03,332.91,19093.0,326.8755,327.0894,322.9364,323.7923,19093.0
2023-03-14 13:30:00,332.61,333.25,331.21,331.42,28607.0,323.5005,324.123,322.1388,322.3431,28607.0
2023-03-14 14:00:00,331.57,331.78,329.54,331.02,49261.0,322.489,322.6932,320.5146,321.954,49261.0
2023-03-14 14:30:00,330.97,331.45,329.88,329.94,54525.0,321.9054,322.3723,320.8453,320.9036,54525.0
2023-03-14 15:00:00,330.04,330.49,327.98,329.5,55226.0,321.0009,321.4386,318.9973,320.4757,55226.0
2023-03-14 15:30:00,329.48,334.51,329.29,334.22,158574.0,320.4562,325.3485,320.2714,325.0664,158574.0
2023-03-15 09:30:00,326.11,329.84,316.58,318.75,87598.0,317.1785,320.8064,307.9095,310.0201,87598.0
2023-03-15 10:00:00,318.54,319.64,316.72,318.59,44510.0,309.8158,310.8857,308.0457,309.8645,44510.0
2023-03-15 10:30:00,318.46,320.48,318.04,319.5,68899.0,309.738,311.7027,309.3295,310.7496,68899.0
2023-03-15 11:00:00,319.34,320.19,317.72,319.04,41668.0,310.5939,311.4207,309.0183,310.3022,41668.0
2023-03-15 11:30:00,319.04,319.58,315.52,315.52,36105.0,310.3022,310.8274,306.8786,306.8786,36105.0
2023-03-15 12:00:00,315.52,315.97,312.27,313.06,87933.0,306.8786,307.3162,303.7176,304.4859,87933.0
2023-03-15 12:30:00,312.94,313.33,310.9,311.17,71639.0,304.3692,304.7485,302.3851,302.6477,71639.0
2023-03-15 13:00:00,311.16,312.63,310.51,311.25,45710.0,302.638,304.0677,302.0058,302.7255,45710.0
2023-03-15 13:30:00,311.24,311.64,309.51,310.53,114651.0,302.7158,303.1048,301.0332,302.0252,114651.0
2023-03-15 14:00:00,310.53,314.81,309.29,313.42,111520.0,302.0252,306.188,300.8192,304.8361,111520.0
2023-03-15 14:30:00,313.55,314.24,311.96,313.11,102397.0,304.9625,305.6336,303.4161,304.5346,102397.0
2023-03-15 15:00:00,313.11,313.92,311.6,312.92,128212.0,304.5346,305.3224,303.0659,304.3498,128212.0
2023-03-15 15:30:00,312.91,313.69,311.13,313.69,246860.0,304.34,305.0987,302.6088,305.0987,246860.0
2023-03-16 09:30:00,309.8,311.52,306.12,310.67,86772.0,301.3152,302.9881,297.736,302.1614,86772.0
2023-03-16 10:00:00,310.61,310.83,304.75,308.44,97411.0,302.103,302.317,296.4035,299.9925,97411.0
2023-03-16 10:30:00,308.78,316.31,308.6,315.13,65564.0,300.3232,307.6469,300.1481,306.4992,65564.0
2023-03-16 11:00:00,315.25,316.6,314.23,315.81,34804.0,306.616,307.929,305.6239,307.1606,34804.0
2023-03-16 11:30:00,316.05,317.41,314.92,316.74,53726.0,307.394,308.7168,306.295,308.0651,53726.0
2023-03-16 12:00:00,316.49,316.78,314.44,315.18,44992.0,307.822,308.1041,305.8281,306.5479,44992.0
2023-03-16 12:30:00,314.98,315.9,313.67,315.6,62517.0,306.3533,307.2482,305.0792,306.9564,62517.0
2023-03-16 13:00:00,315.62,317.64,315.22,315.68,76689.0,306.9758,308.9405,306.5868,307.0342,76689.0
2023-03-16 13:30:00,315.68,315.71,314.72,315.27,34200.0,307.0342,307.0634,306.1005,306.6354,34200.0
2023-03-16 14:00:00,315.03,315.03,313.55,314.53,28650.0,306.402,306.402,304.9625,305.9157,28650.0
2023-03-16 14:30:00,314.55,314.74,313.73,314.35,25297.0,305.9351,306.1199,305.1376,305.7406,25297.0
2023-03-16 15:00:00,314.49,315.15,314.16,315.15,48133.0,305.8768,306.5187,305.5558,306.5187,48133.0
2023-03-16 15:30:00,315.22,315.66,313.36,314.0,146353.0,306.5868,307.0147,304.7777,305.4002,146353.0
2023-03-17 09:30:00,310.64,310.64,305.3,305.59,148199.0,302.1322,302.1322,296.9385,297.2205,148199.0
2023-03-17 10:00:00,305.82,308.09,304.51,305.48,48801.0,297.4442,299.6521,296.1701,297.1135,48801.0
2023-03-17 10:30:00,305.25,305.41,301.92,302.33,95689.0,296.8898,297.0455,293.651,294.0498,95689.0
2023-03-17 11:00:00,302.17,303.43,300.85,301.78,75021.0,293.8942,295.1197,292.6103,293.5149,75021.0
2023-03-17 11:30:00,301.65,302.76,301.18,301.65,39211.0,293.3884,294.468,292.9313,293.3884,39211.0
2023-03-17 12:00:00,301.89,303.54,301.8,303.44,34137.0,293.6219,295.2267,293.5343,295.1294,34137.0
2023-03-17 12:30:00,303.3,304.13,302.3,302.49,44352.0,294.9932,295.8005,294.0206,294.2054,44352.0
2023-03-17 13:00:00,302.5,304.67,302.11,304.44,30105.0,294.2152,296.3257,293.8358,296.102,30105.0
2023-03-17 13:30:00,304.41,305.49,303.88,304.38,41172.0,296.0728,297.1233,295.5574,296.0437,41172.0
2023-03-17 14:00:00,304.61,304.62,301.74,301.89,53345.0,296.2674,296.2771,293.476,293.6219,53345.0
2023-03-17 14:30:00,301.87,303.37,301.85,303.15,35465.0,293.6024,295.0613,293.583,294.8473,35465.0
2023-03-17 15:00:00,303.27,303.51,301.69,303.31,99216.0,294.9641,295.1975,293.4273,295.003,99216.0
2023-03-17 15:30:00,303.3,305.16,302.42,304.91,182551.0,294.9932,296.8023,294.1373,296.5591,182551.0
2023-03-20 09:30:00,307.48,312.21,307.48,311.24,68431.0,299.0588,303.6592,299.0588,302.7158,68431.0
2023-03-20 10:00:00,311.23,313.11,310.71,312.84,44695.0,302.7061,304.5346,302.2003,304.272,44695.0
2023-03-20 10:30:00,312.94,313.99,312.57,313.87,36278.0,304.3692,305.3905,304.0094,305.2738,36278.0
2023-03-20 11:00:00,313.87,315.8,313.57,315.8,33429.0,305.2738,307.1509,304.982,307.1509,33429.0
2023-03-20 11:30:00,315.71,316.15,313.86,314.02,37248.0,307.0634,307.4913,305.264,305.4196,37248.0
2023-03-20 12:00:00,313.88,314.09,312.06,312.78,40566.0,305.2835,305.4877,303.5133,304.2136,40566.0
2023-03-20 12:30:00,312.87,315.13,312.85,314.66,15311.0,304.3011,306.4992,304.2817,306.0421,15311.0
2023-03-20 13:00:00,314.69,315.8,314.57,314.65,31724.0,306.0713,307.1509,305.9546,306.0324,31724.0
2023-03-20 13:30:00,314.58,315.28,314.26,314.87,23767.0,305.9643,306.6451,305.6531,306.2464,23767.0
2023-03-20 14:00:00,314.74,315.63,314.47,315.32,23393.0,306.1199,306.9855,305.8573,306.684,23393.0
2023-03-20 14:30:00,315.15,315.59,314.58,315.06,23458.0,306.5187,306.9466,305.9643,306.4312,23458.0
2023-03-20 15:00:00,315.01,315.73,314.59,315.72,37451.0,306.3825,307.0828,305.974,307.0731,37451.0
2023-03-20 15:30:00,315.7,316.52,315.49,315.87,196133.0,307.0536,307.8512,306.8494,307.219,196133.0
2023-03-21 09:30:00,322.58,326.28,322.32,325.48,69044.0,313.7452,317.3439,313.4923,316.5658,69044.0
2023-03-21 10:00:00,325.48,326.17,323.87,324.0,100756.0,316.5658,317.2369,314.9999,315.1263,100756.0
2023-03-21 10:30:00,324.0,325.21,323.8,323.9,38364.0,315.1263,316.3032,314.9318,315.029,38364.0
2023-03-21 11:00:00,323.9,326.56,323.73,326.45,50932.0,315.029,317.6162,314.8637,317.5092,50932.0
2023-03-21 11:30:00,326.44,327.34,325.63,326.58,63992.0,317.4995,318.3748,316.7117,317.6356,63992.0
2023-03-21 12:00:00,326.44,327.55,325.82,327.55,50144.0,317.4995,318.5791,316.8965,318.5791,50144.0
2023-03-21 12:30:00,327.56,328.75,327.1,327.11,63948.0,318.5888,319.7462,318.1414,318.1511,63948.0
2023-03-21 13:00:00,327.1,327.25,326.07,327.25,26060.0,318.1414,318.2873,317.1396,318.2873,26060.0
2023-03-21 13:30:00,327.24,327.98,326.05,326.22,26140.0,318.2776,318.9973,317.1202,317.2855,26140.0
2023-03-21 14:00:00,326.2,326.93,325.74,326.61,19911.0,317.2661,317.9761,316.8187,317.6648,19911.0
2023-03-21 14:30:00,326.62,326.81,325.84,326.37,25578.0,317.6746,317.8594,316.9159,317.4314,25578.0
2023-03-21 15:00:00,326.17,326.82,326.04,326.36,35116.0,317.2369,317.8691,317.1104,317.4217,35116.0
2023-03-21 15:30:00,326.36,327.73,325.63,326.34,118711.0,317.4217,318.7542,316.7117,317.4022,118711.0
2023-03-22 09:30:00,326.21,329.14,325.96,328.25,34499.0,317.2758,320.1255,317.0326,319.2599,34499.0
2023-03-22 10:00:00,328.56,329.55,327.73,329.38,38536.0,319.5614,320.5243,318.7542,320.359,38536.0
2023-03-22 10:30:00,329.21,329.66,327.34,327.62,26304.0,320.1936,320.6313,318.3748,318.6472,26304.0
2023-03-22 11:00:00,327.67,328.14,327.1,327.56,17919.0,318.6958,319.1529,318.1414,318.5888,17919.0
2023-03-22 11:30:00,327.61,328.26,327.34,327.82,22368.0,318.6374,319.2696,318.3748,318.8417,22368.0
2023-03-22 12:00:00,327.83,328.43,327.5,328.18,17911.0,318.8514,319.435,318.5305,319.1918,17911.0
2023-03-22 12:30:00,328.18,328.93,327.4,327.4,38925.0,319.1918,319.9213,318.4332,318.4332,38925.0
2023-03-22 13:00:00,327.46,327.46,326.29,327.25,22986.0,318.4915,318.4915,317.3536,318.2873,22986.0
2023-03-22 13:30:00,327.32,328.17,326.3,328.17,20462.0,318.3554,319.1821,317.3633,319.1821,20462.0
2023-03-22 14:00:00,328.17,331.26,328.17,330.63,66990.0,319.1821,322.1875,319.1821,321.5747,66990.0
2023-03-22 14:30:00,330.63,333.47,328.44,329.65,63600.0,321.5747,324.3369,319.4447,320.6216,63600.0
2023-03-22 15:00:00,329.55,330.04,325.86,328.63,67385.0,320.5243,321.0009,316.9354,319.6295,67385.0
2023-03-22 15:30:00,328.33,328.78,321.89,321.99,190742.0,319.3377,319.7754,313.0741,313.1714,190742.0
2023-03-23 09:30:00,321.51,325.27,321.51,323.65,32757.0,312.7045,316.3615,312.7045,314.7859,32757.0
2023-03-23 10:00:00,323.93,325.2,323.93,324.68,15011.0,315.0582,316.2934,315.0582,315.7877,15011.0
2023-03-23 10:30:00,324.69,326.81,324.0,326.58,11772.0,315.7974,317.8594,315.1263,317.6356,11772.0
2023-03-23 11:00:00,326.8,327.69,325.74,326.04,17121.0,317.8496,318.7152,316.8187,317.1104,17121.0
2023-03-23 11:30:00,326.12,326.5,325.69,325.86,8852.0,317.1882,317.5578,316.77,316.9354,8852.0
2023-03-23 12:00:00,325.81,326.22,325.06,325.48,18293.0,316.8867,317.2855,316.1573,316.5658,18293.0
2023-03-23 12:30:00,325.46,325.63,324.6,324.73,32683.0,316.5463,316.7117,315.7099,315.8363,32683.0
2023-03-23 13:00:00,324.73,324.73,322.7,323.21,22314.0,315.8363,315.8363,313.8619,314.3579,22314.0
2023-03-23 13:30:00,323.47,324.55,322.84,322.84,24391.0,314.6108,315.6612,313.9981,313.9981,24391.0
2023-03-23 14:00:00,322.92,323.2,319.71,319.71,24975.0,314.0759,314.3482,310.9538,310.9538,24975.0
2023-03-23 14:30:00,319.72,320.07,316.23,318.07,76474.0,310.9635,311.3039,307.5691,309.3587,76474.0
2023-03-23 15:00:00,318.07,320.38,317.62,318.88,66839.0,309.3587,311.6055,308.921,310.1465,66839.0
2023-03-23 15:30:00,318.91,322.5,318.61,320.42,132299.0,310.1757,313.6674,309.8839,311.6444,132299.0
2023-03-24 09:30:00,315.62,317.12,310.78,313.76,42484.0,306.9758,308.4347,302.2684,305.1668,42484.0
2023-03-24 10:00:00,314.07,315.98,313.44,315.88,16997.0,305.4683,307.326,304.8555,307.2287,16997.0
2023-03-24 10:30:00,315.94,316.78,312.82,314.27,63335.0,307.2871,308.1041,304.2525,305.6628,63335.0
2023-03-24 11:00:00,314.04,315.24,312.79,314.75,17078.0,305.4391,306.6062,304.2233,306.1296,17078.0
2023-03-24 11:30:00,314.75,318.16,314.63,317.87,37159.0,306.1296,309.4463,306.0129,309.1642,37159.0
2023-03-24 12:00:00,317.96,318.7,316.88,317.52,27036.0,309.2517,309.9715,308.2013,308.8238,27036.0
2023-03-24 12:30:00,317.63,318.75,317.37,318.28,10415.0,308.9308,310.0201,308.6779,309.563,10415.0
2023-03-24 13:00:00,318.61,319.03,317.61,318.59,13934.0,309.8839,310.2924,308.9113,309.8645,13934.0
2023-03-24 13:30:00,318.81,319.39,317.89,318.44,30131.0,310.0785,310.6426,309.1837,309.7186,30131.0
2023-03-24 14:00:00,318.67,319.39,318.6,319.26,20672.0,309.9423,310.6426,309.8742,310.5161,20672.0
2023-03-24 14:30:00,319.27,320.13,319.1,319.44,26786.0,310.5259,311.3623,310.3605,310.6912,26786.0
2023-03-24 15:00:00,319.43,320.51,318.91,320.41,26374.0,310.6815,311.7319,310.1757,311.6346,26374.0
2023-03-24 15:30:00,320.33,321.03,319.89,321.02,79287.0,311.5568,312.2377,311.1289,312.2279,79287.0
2023-03-27 09:30:00,325.62,325.83,323.02,324.81,24478.0,316.7019,316.9062,314.1732,315.9141,24478.0
2023-03-27 10:00:00,324.63,324.64,322.0,322.52,13101.0,315.7391,315.7488,313.1811,313.6868,13101.0
2023-03-27 10:30:00,322.4,323.13,321.89,322.44,14098.0,313.5701,314.2801,313.0741,313.609,14098.0
2023-03-27 11:00:00,322.54,323.41,321.52,323.41,13145.0,313.7063,314.5525,312.7142,314.5525,13145.0
2023-03-27 11:30:00,323.28,323.67,322.71,323.59,10230.0,314.426,314.8053,313.8716,314.7275,10230.0
2023-03-27 12:00:00,323.57,324.51,323.42,324.12,10330.0,314.7081,315.6223,314.5622,315.243,10330.0
2023-03-27 12:30:00,324.26,324.72,323.45,324.23,20830.0,315.3792,315.8266,314.5914,315.35,20830.0
2023-03-27 13:00:00,324.26,325.18,323.94,325.17,11215.0,315.3792,316.274,315.068,316.2643,11215.0
2023-03-27 13:30:00,325.18,325.55,324.6,324.76,16691.0,316.274,316.6339,315.7099,315.8655,16691.0
2023-03-27 14:00:00,324.63,324.97,324.03,324.74,56219.0,315.7391,316.0697,315.1555,315.846,56219.0
2023-03-27 14:30:00,324.72,325.72,324.62,325.42,19434.0,315.8266,316.7992,315.7293,316.5074,19434.0
2023-03-27 15:00:00,325.52,325.94,324.5,324.98,36690.0,316.6047,317.0132,315.6126,316.0795,36690.0
2023-03-27 15:30:00,325.04,325.49,324.11,324.74,74458.0,316.1378,316.5755,315.2333,315.846,74458.0
2023-03-28 09:30:00,324.55,328.89,324.55,326.44,23393.0,315.6612,319.8824,315.6612,317.4995,23393.0
2023-03-28 10:00:00,326.98,328.72,326.34,328.1,13427.0,318.0247,319.717,317.4022,319.114,13427.0
2023-03-28 10:30:00,328.51,329.0,326.99,328.43,21139.0,319.5128,319.9894,318.0344,319.435,21139.0
2023-03-28 11:00:00,328.41,328.98,327.17,328.42,14327.0,319.4155,319.9699,318.2095,319.4253,14327.0
2023-03-28 11:30:00,328.54,329.26,327.7,328.31,11588.0,319.542,320.2422,318.725,319.3183,11588.0
2023-03-28 12:00:00,328.55,328.55,327.3,327.42,21362.0,319.5517,319.5517,318.3359,318.4526,21362.0
2023-03-28 12:30:00,327.28,328.31,327.17,328.11,6033.0,318.3165,319.3183,318.2095,319.1237,6033.0
2023-03-28 13:00:00,328.26,328.26,326.82,327.05,4144.0,319.2696,319.2696,317.8691,318.0928,4144.0
2023-03-28 13:30:00,326.97,327.19,326.28,326.7,8745.0,318.015,318.2289,317.3439,317.7524,8745.0
2023-03-28 14:00:00,326.84,327.57,326.38,326.44,10264.0,317.8885,318.5985,317.4411,317.4995,10264.0
2023-03-28 14:30:00,326.6,326.76,325.97,326.67,26109.0,317.6551,317.8107,317.0424,317.7232,26109.0
2023-03-28 15:00:00,326.67,327.01,325.64,325.88,12441.0,317.7232,318.0539,316.7214,316.9548,12441.0
2023-03-28 15:30:00,325.88,327.75,325.72,327.74,72590.0,316.9548,318.7736,316.7992,318.7639,72590.0
2023-03-29 09:30:00,331.0,331.94,329.7,330.57,21775.0,321.9346,322.8489,320.6702,321.5164,21775.0
2023-03-29 10:00:00,330.68,331.24,329.2,329.52,15062.0,321.6234,322.168,320.1839,320.4951,15062.0
2023-03-29 10:30:00,329.52,330.36,329.47,329.54,17301.0,320.4951,321.3121,320.4465,320.5146,17301.0
2023-03-29 11:00:00,329.61,331.0,329.6,330.65,37796.0,320.5827,321.9346,320.5729,321.5942,37796.0
2023-03-29 11:30:00,330.78,332.3,330.76,331.91,16047.0,321.7206,323.199,321.7012,322.8197,16047.0
2023-03-29 12:00:00,331.99,332.26,331.43,331.85,15245.0,322.8975,323.1601,322.3528,322.7613,15245.0
2023-03-29 12:30:00,332.03,332.12,331.6,331.75,15823.0,322.9364,323.0239,322.5182,322.6641,15823.0
2023-03-29 13:00:00,331.76,333.03,331.62,332.99,18610.0,322.6738,323.909,322.5376,323.8701,18610.0
2023-03-29 13:30:00,332.97,332.97,332.16,332.68,13253.0,323.8506,323.8506,323.0628,323.5686,13253.0
2023-03-29 14:00:00,332.69,332.7,331.97,332.18,10308.0,323.5783,323.588,322.878,323.0823,10308.0
2023-03-29 14:30:00,332.15,333.03,332.08,332.9,17860.0,323.0531,323.909,322.985,323.7826,17860.0
2023-03-29 15:00:00,333.0,334.17,332.51,333.98,17645.0,323.8798,325.0178,323.4032,324.833,17645.0
2023-03-29 15:30:00,333.93,334.42,333.16,333.98,80389.0,324.7843,325.2609,324.0354,324.833,80389.0
2023-03-30 09:30:00,336.87,338.49,335.35,337.72,30197.0,327.6438,329.2195,326.1655,328.4705,30197.0
2023-03-30 10:00:00,337.71,337.74,335.77,336.43,19072.0,328.4608,328.49,326.574,327.2159,19072.0
2023-03-30 10:30:00,336.46,338.37,336.46,337.35,22767.0,327.2451,329.1027,327.2451,328.1107,22767.0
2023-03-30 11:00:00,337.28,338.64,337.03,338.12,24454.0,328.0426,329.3654,327.7994,328.8596,24454.0
2023-03-30 11:30:00,338.09,338.24,336.26,336.58,30176.0,328.8304,328.9763,327.0505,327.3618,30176.0
2023-03-30 12:00:00,336.49,336.5,335.66,336.29,9407.0,327.2742,327.284,326.467,327.0797,9407.0
2023-03-30 12:30:00,336.35,336.4,335.57,335.94,16088.0,327.1381,327.1867,326.3794,326.7393,16088.0
2023-03-30 13:00:00,335.92,336.42,335.74,335.96,17168.0,326.7198,327.2062,326.5448,326.7588,17168.0
2023-03-30 13:30:00,335.85,335.87,335.19,335.71,20334.0,326.6518,326.6712,326.0098,326.5156,20334.0
2023-03-30 14:00:00,335.72,336.78,335.71,336.68,9174.0,326.5253,327.5563,326.5156,327.459,9174.0
2023-03-30 14:30:00,336.68,336.77,335.78,336.35,14376.0,327.459,327.5466,326.5837,327.1381,14376.0
2023-03-30 15:00:00,336.34,336.65,336.0,336.45,10584.0,327.1283,327.4299,326.7977,327.2353,10584.0
2023-03-30 15:30:00,336.42,337.25,336.21,336.43,59249.0,327.2062,328.0134,327.0019,327.2159,59249.0
2023-03-31 09:30:00,338.5,339.51,337.82,337.95,19202.0,329.2292,330.2115,328.5678,328.6942,19202.0
2023-03-31 10:00:00,338.09,338.28,336.1,337.34,17970.0,328.8304,329.0152,326.8949,328.101,17970.0
2023-03-31 10:30:00,337.24,338.02,336.55,337.83,18101.0,328.0037,328.7623,327.3326,328.5775,18101.0
2023-03-31 11:00:00,337.68,339.07,337.29,338.83,8646.0,328.4316,329.7836,328.0523,329.5501,8646.0
2023-03-31 11:30:00,338.75,338.76,337.6,337.83,13422.0,329.4723,329.4821,328.3538,328.5775,13422.0
2023-03-31 12:00:00,337.79,338.58,337.73,337.94,11595.0,328.5386,329.307,328.4803,328.6845,11595.0
2023-03-31 12:30:00,337.96,337.96,336.85,336.85,11794.0,328.704,328.704,327.6244,327.6244,11794.0
2023-03-31 13:00:00,337.1,337.1,335.58,335.58,21242.0,327.8675,327.8675,326.3892,326.3892,21242.0
2023-03-31 13:30:00,335.64,336.17,335.09,335.25,16765.0,326.4475,326.963,325.9126,326.0682,16765.0
2023-03-31 14:00:00,335.14,335.79,334.81,335.0,24820.0,325.9612,326.5934,325.6402,325.825,24820.0
2023-03-31 14:30:00,334.96,335.96,334.91,335.57,31082.0,325.7861,326.7588,325.7375,326.3794,31082.0
2023-03-31 15:00:00,335.64,336.6,335.37,336.6,45774.0,326.4475,327.3812,326.1849,327.3812,45774.0
2023-03-31 15:30:00,336.46,336.87,335.03,336.11,151743.0,327.2451,327.6438,325.8542,326.9046,151743.0
2023-04-03 09:30:00,336.36,339.87,336.36,339.31,69455.0,327.1478,330.5617,327.1478,330.017,69455.0
2023-04-03 10:00:00,339.4,339.73,337.9,338.4,35866.0,330.1045,330.4255,328.6456,329.1319,35866.0
2023-04-03 10:30:00,338.51,338.67,333.92,334.13,37545.0,329.2389,329.3945,324.7746,324.9789,37545.0
2023-04-03 11:00:00,334.17,334.18,331.69,333.32,57986.0,325.0178,325.0275,322.6057,324.1911,57986.0
2023-04-03 11:30:00,333.21,334.73,333.09,334.52,44531.0,324.0841,325.5624,323.9674,325.3582,44531.0
2023-04-03 12:00:00,334.5,335.06,334.12,334.94,20116.0,325.3387,325.8834,324.9691,325.7667,20116.0
2023-04-03 12:30:00,334.94,335.32,334.41,334.56,22783.0,325.7667,326.1363,325.2512,325.3971,22783.0
2023-04-03 13:00:00,334.55,335.6,334.21,334.31,31603.0,325.3874,326.4086,325.0567,325.1539,31603.0
2023-04-03 13:30:00,334.28,334.78,333.97,334.19,17124.0,325.1248,325.6111,324.8233,325.0372,17124.0
2023-04-03 14:00:00,334.11,336.6,334.04,336.59,40159.0,324.9594,327.3812,324.8913,327.3715,40159.0
2023-04-03 14:30:00,336.64,337.34,336.6,337.21,39751.0,327.4201,328.101,327.3812,327.9745,39751.0
2023-04-03 15:00:00,337.25,338.36,337.13,338.27,49865.0,328.0134,329.093,327.8967,329.0055,49865.0
2023-04-03 15:30:00,338.22,339.2,337.91,339.07,130401.0,328.9569,329.91,328.6553,329.7836,130401.0
2023-04-04 09:30:00,339.52,339.52,334.96,335.09,17815.0,330.2212,330.2212,325.7861,325.9126,17815.0
2023-04-04 10:00:00,335.27,336.35,331.65,331.67,25384.0,326.0876,327.1381,322.5668,322.5862,25384.0
2023-04-04 10:30:00,331.71,332.42,328.42,328.48,27113.0,322.6251,323.3157,319.4253,319.4836,27113.0
2023-04-04 11:00:00,328.38,328.6,326.34,327.04,26279.0,319.3864,319.6003,317.4022,318.0831,26279.0
2023-04-04 11:30:00,327.02,327.03,323.38,323.38,35283.0,318.0636,318.0733,314.5233,314.5233,35283.0
2023-04-04 12:00:00,323.48,325.51,323.16,325.5,31368.0,314.6206,316.595,314.3093,316.5852,31368.0
2023-04-04 12:30:00,325.55,325.8,324.0,324.29,35057.0,316.6339,316.877,315.1263,315.4084,35057.0
2023-04-04 13:00:00,324.17,326.54,323.97,326.01,17606.0,315.2917,317.5967,315.0971,317.0813,17606.0
2023-04-04 13:30:00,326.06,326.6,324.44,324.62,26037.0,317.1299,317.6551,315.5543,315.7293,26037.0
2023-04-04 14:00:00,324.61,325.0,322.84,323.03,34815.0,315.7196,316.0989,313.9981,314.1829,34815.0
2023-04-04 14:30:00,322.96,323.45,321.99,322.26,35863.0,314.1148,314.5914,313.1714,313.434,35863.0
2023-04-04 15:00:00,322.35,322.7,320.43,320.43,63555.0,313.5215,313.8619,311.6541,311.6541,63555.0
2023-04-04 15:30:00,320.52,321.14,318.67,320.62,167796.0,311.7416,312.3446,309.9423,311.8389,167796.0
2023-04-05 09:30:00,319.66,320.43,316.55,319.06,63511.0,310.9052,311.6541,307.8804,310.3216,63511.0
2023-04-05 10:00:00,319.25,319.66,315.19,316.43,88111.0,310.5064,310.9052,306.5576,307.7636,88111.0
2023-04-05 10:30:00,316.36,317.74,313.54,313.59,86210.0,307.6956,309.0378,304.9528,305.0014,86210.0
2023-04-05 11:00:00,313.53,314.28,312.19,312.26,86298.0,304.9431,305.6725,303.6398,303.7078,86298.0
2023-04-05 11:30:00,312.44,314.56,312.12,312.76,43902.0,303.8829,305.9449,303.5717,304.1942,43902.0
2023-04-05 12:00:00,312.76,312.76,310.72,311.21,40820.0,304.1942,304.1942,302.21,302.6866,40820.0
2023-04-05 12:30:00,311.24,311.53,309.93,310.0,22926.0,302.7158,302.9978,301.4417,301.5097,22926.0
2023-04-05 13:00:00,310.04,311.18,309.96,311.09,61526.0,301.5486,302.6574,301.4708,302.5699,61526.0
2023-04-05 13:30:00,311.2,311.38,308.99,309.43,40876.0,302.6769,302.8519,300.5274,300.9554,40876.0
2023-04-05 14:00:00,309.42,310.63,308.78,309.3,50129.0,300.9456,302.1225,300.3232,300.8289,50129.0
2023-04-05 14:30:00,309.31,310.17,309.25,309.8,34636.0,300.8386,301.6751,300.7803,301.3152,34636.0
2023-04-05 15:00:00,309.88,310.11,309.4,309.83,105865.0,301.393,301.6167,300.9262,301.3444,105865.0
2023-04-05 15:30:00,309.83,312.69,309.77,312.51,202827.0,301.3444,304.1261,301.286,303.951,202827.0
2023-04-06 09:30:00,311.49,311.86,308.26,311.47,47450.0,302.9589,303.3188,299.8174,302.9395,47450.0
2023-04-06 10:00:00,311.69,314.49,311.68,312.91,26124.0,303.1535,305.8768,303.1437,304.34,26124.0
2023-04-06 10:30:00,312.8,313.08,311.01,311.51,21346.0,304.2331,304.5054,302.4921,302.9784,21346.0
2023-04-06 11:00:00,311.71,313.31,311.64,312.92,16480.0,303.1729,304.7291,303.1048,304.3498,16480.0
2023-04-06 11:30:00,312.75,312.86,311.71,312.58,20579.0,304.1844,304.2914,303.1729,304.0191,20579.0
2023-04-06 12:00:00,312.52,312.79,311.83,311.87,11921.0,303.9607,304.2233,303.2896,303.3285,11921.0
2023-04-06 12:30:00,311.89,312.62,311.26,311.26,9018.0,303.348,304.058,302.7352,302.7352,9018.0
2023-04-06 13:00:00,311.2,312.41,311.1,312.21,13915.0,302.6769,303.8537,302.5796,303.6592,13915.0
2023-04-06 13:30:00,312.43,312.73,311.61,311.62,13293.0,303.8732,304.165,303.0756,303.0854,13293.0
2023-04-06 14:00:00,311.67,312.7,311.56,312.7,16711.0,303.134,304.1358,303.027,304.1358,16711.0
2023-04-06 14:30:00,312.71,313.72,312.71,313.31,14408.0,304.1455,305.1279,304.1455,304.7291,14408.0
2023-04-06 15:00:00,313.35,313.43,311.66,312.08,33184.0,304.768,304.8458,303.1243,303.5328,33184.0
2023-04-06 15:30:00,312.13,312.71,311.66,312.47,87258.0,303.5814,304.1455,303.1243,303.9121,87258.0
2023-04-10 09:30:00,311.85,317.21,310.47,316.32,34676.0,303.3091,308.5223,301.9669,307.6566,34676.0
2023-04-10 10:00:00,316.46,317.93,315.15,316.48,37507.0,307.7928,309.2226,306.5187,307.8123,37507.0
2023-04-10 10:30:00,316.67,317.57,314.72,315.0,27358.0,307.9971,308.8724,306.1005,306.3728,27358.0
2023-04-10 11:00:00,314.93,315.33,313.98,314.89,27058.0,306.3047,306.6938,305.3807,306.2658,27058.0
2023-04-10 11:30:00,314.91,314.91,313.39,313.39,12670.0,306.2853,306.2853,304.8069,304.8069,12670.0
2023-04-10 12:00:00,313.8,314.02,312.75,313.53,12058.0,305.2057,305.4196,304.1844,304.9431,12058.0
2023-04-10 12:30:00,313.56,314.31,313.35,314.12,27309.0,304.9722,305.7017,304.768,305.5169,27309.0
2023-04-10 13:00:00,314.24,314.7,313.8,314.08,6066.0,305.6336,306.081,305.2057,305.478,6066.0
2023-04-10 13:30:00,314.16,314.96,314.16,314.62,8037.0,305.5558,306.3339,305.5558,306.0032,8037.0
2023-04-10 14:00:00,314.5,314.99,314.26,314.31,6116.0,305.8865,306.3631,305.6531,305.7017,6116.0
2023-04-10 14:30:00,314.31,314.58,313.67,314.58,11408.0,305.7017,305.9643,305.0792,305.9643,11408.0
2023-04-10 15:00:00,314.64,314.89,313.21,313.98,25885.0,306.0227,306.2658,304.6318,305.3807,25885.0
2023-04-10 15:30:00,313.92,315.72,313.73,315.17,163788.0,305.3224,307.0731,305.1376,306.5381,163788.0
2023-04-11 09:30:00,316.62,317.96,316.32,316.82,37456.0,307.9484,309.2517,307.6566,308.143,37456.0
2023-04-11 10:00:00,316.91,319.5,316.5,319.05,36930.0,308.2305,310.7496,307.8317,310.3119,36930.0
2023-04-11 10:30:00,319.04,319.05,316.93,317.76,23412.0,310.3022,310.3119,308.2499,309.0572,23412.0
2023-04-11 11:00:00,318.21,319.65,317.99,319.64,18408.0,309.4949,310.8954,309.2809,310.8857,18408.0
2023-04-11 11:30:00,319.69,321.38,319.69,321.22,32341.0,310.9344,312.5781,310.9344,312.4224,32341.0
2023-04-11 12:00:00,321.25,321.9,320.54,320.9,32403.0,312.4516,313.0838,311.7611,312.1112,32403.0
2023-04-11 12:30:00,320.92,321.08,319.79,320.93,22981.0,312.1307,312.2863,311.0316,312.1404,22981.0
2023-04-11 13:00:00,320.96,321.27,319.44,319.87,21101.0,312.1696,312.4711,310.6912,311.1094,21101.0
2023-04-11 13:30:00,319.93,320.73,319.26,320.7,23863.0,311.1678,311.9459,310.5161,311.9167,23863.0
2023-04-11 14:00:00,320.77,320.88,319.35,319.72,33629.0,311.9848,312.0918,310.6037,310.9635,33629.0
2023-04-11 14:30:00,319.88,320.58,319.53,319.92,24112.0,311.1191,311.8,310.7787,311.1581,24112.0
2023-04-11 15:00:00,320.02,320.02,319.14,319.54,55437.0,311.2553,311.2553,310.3994,310.7885,55437.0
2023-04-11 15:30:00,319.54,320.05,317.3,317.98,97672.0,310.7885,311.2845,308.6098,309.2712,97672.0
2023-04-12 09:30:00,320.97,323.62,319.9,323.44,85848.0,312.1793,314.7567,311.1386,314.5816,85848.0
2023-04-12 10:00:00,322.86,324.51,321.78,324.32,29401.0,314.0175,315.6223,312.9671,315.4375,29401.0
2023-04-12 10:30:00,324.37,324.55,323.01,323.21,25807.0,315.4862,315.6612,314.1634,314.3579,25807.0
2023-04-12 11:00:00,323.03,323.54,321.21,323.54,31773.0,314.1829,314.6789,312.4127,314.6789,31773.0
2023-04-12 11:30:00,323.48,324.29,322.97,323.85,25514.0,314.6206,315.4084,314.1245,314.9804,25514.0
2023-04-12 12:00:00,324.0,325.39,324.0,325.18,20446.0,315.1263,316.4782,315.1263,316.274,20446.0
2023-04-12 12:30:00,325.03,325.82,324.7,325.39,13838.0,316.1281,316.8965,315.8071,316.4782,13838.0
2023-04-12 13:00:00,325.39,325.86,324.72,325.35,34481.0,316.4782,316.9354,315.8266,316.4393,34481.0
2023-04-12 13:30:00,325.33,326.07,325.26,325.69,11917.0,316.4199,317.1396,316.3518,316.77,11917.0
2023-04-12 14:00:00,326.06,326.9,324.78,325.31,37101.0,317.1299,317.9469,315.8849,316.4004,37101.0
2023-04-12 14:30:00,325.28,325.89,324.5,325.37,38071.0,316.3713,316.9645,315.6126,316.4588,38071.0
2023-04-12 15:00:00,325.42,325.65,323.48,323.92,37146.0,316.5074,316.7311,314.6206,315.0485,37146.0
2023-04-12 15:30:00,323.8,325.41,323.78,324.62,108980.0,314.9318,316.4977,314.9123,315.7293,108980.0
2023-04-13 09:30:00,323.71,323.71,310.97,310.97,124393.0,314.8443,314.8443,302.4532,302.4532,124393.0
2023-04-13 10:00:00,311.27,313.9,310.06,313.19,65734.0,302.745,305.3029,301.5681,304.6124,65734.0
2023-04-13 10:30:00,313.25,313.69,311.89,312.8,39705.0,304.6707,305.0987,303.348,304.2331,39705.0
2023-04-13 11:00:00,312.94,315.13,312.87,313.92,24134.0,304.3692,306.4992,304.3011,305.3224,24134.0
2023-04-13 11:30:00,314.11,316.15,313.51,316.15,19428.0,305.5072,307.4913,304.9236,307.4913,19428.0
2023-04-13 12:00:00,316.02,316.4,314.01,314.07,22839.0,307.3649,307.7345,305.4099,305.4683,22839.0
2023-04-13 12:30:00,314.33,315.34,314.12,315.33,16011.0,305.7212,306.7035,305.5169,306.6938,16011.0
2023-04-13 13:00:00,315.49,317.13,315.48,316.35,19388.0,306.8494,308.4445,306.8397,307.6858,19388.0
2023-04-13 13:30:00,316.51,318.12,316.35,318.03,20747.0,307.8414,309.4074,307.6858,309.3198,20747.0
2023-04-13 14:00:00,318.34,320.15,318.2,319.9,25358.0,309.6213,311.3818,309.4852,311.1386,25358.0
2023-04-13 14:30:00,319.91,320.55,319.23,320.15,20712.0,311.1483,311.7708,310.487,311.3818,20712.0
2023-04-13 15:00:00,320.35,321.01,319.72,320.45,26214.0,311.5763,312.2182,310.9635,311.6735,26214.0
2023-04-13 15:30:00,320.45,320.45,319.1,319.57,72267.0,311.6735,311.6735,310.3605,310.8176,72267.0
2023-04-14 09:30:00,320.1,324.31,318.93,323.31,53996.0,311.3331,315.4278,310.1952,314.4552,53996.0
2023-04-14 10:00:00,323.11,323.47,320.18,321.07,47760.0,314.2607,314.6108,311.4109,312.2766,47760.0
2023-04-14 10:30:00,321.35,321.86,319.91,321.2,16198.0,312.5489,313.0449,311.1483,312.403,16198.0
2023-04-14 11:00:00,321.25,321.25,319.32,319.85,16792.0,312.4516,312.4516,310.5745,311.09,16792.0
2023-04-14 11:30:00,320.02,320.02,319.08,319.82,23532.0,311.2553,311.2553,310.3411,311.0608,23532.0
2023-04-14 12:00:00,319.86,320.13,318.59,318.68,16648.0,311.0997,311.3623,309.8645,309.952,16648.0
2023-04-14 12:30:00,318.72,319.24,317.62,317.62,16274.0,309.9909,310.4967,308.921,308.921,16274.0
2023-04-14 13:00:00,317.62,319.23,317.49,317.94,53241.0,308.921,310.487,308.7946,309.2323,53241.0
2023-04-14 13:30:00,317.84,318.19,317.54,318.07,11634.0,309.135,309.4754,308.8432,309.3587,11634.0
2023-04-14 14:00:00,318.19,318.41,317.66,318.24,14867.0,309.4754,309.6894,308.9599,309.5241,14867.0
2023-04-14 14:30:00,318.46,318.97,318.15,318.67,25599.0,309.738,310.2341,309.4365,309.9423,25599.0
2023-04-14 15:00:00,318.64,318.78,317.1,318.5,32684.0,309.9131,310.0493,308.4153,309.7769,32684.0
2023-04-14 15:30:00,318.48,319.94,318.48,319.11,113313.0,309.7575,311.1775,309.7575,310.3702,113313.0
2023-04-17 09:30:00,320.57,324.91,319.53,323.99,69297.0,311.7903,316.0114,310.7787,315.1166,69297.0
2023-04-17 10:00:00,324.02,325.73,323.29,323.51,44984.0,315.1458,316.8089,314.4358,314.6497,44984.0
2023-04-17 10:30:00,323.5,323.88,322.78,322.96,23857.0,314.64,315.0096,313.9397,314.1148,23857.0
2023-04-17 11:00:00,323.18,324.06,322.88,323.13,16472.0,314.3288,315.1847,314.037,314.2801,16472.0
2023-04-17 11:30:00,323.0,323.08,322.12,322.84,17946.0,314.1537,314.2315,313.2978,313.9981,17946.0
2023-04-17 12:00:00,322.96,323.14,322.62,323.08,11897.0,314.1148,314.2899,313.7841,314.2315,11897.0
2023-04-17 12:30:00,322.95,323.38,322.79,323.01,9141.0,314.1051,314.5233,313.9494,314.1634,9141.0
2023-04-17 13:00:00,323.03,323.33,322.49,322.95,9000.0,314.1829,314.4747,313.6577,314.1051,9000.0
2023-04-17 13:30:00,323.05,323.25,322.83,323.08,17957.0,314.2023,314.3969,313.9884,314.2315,17957.0
2023-04-17 14:00:00,322.95,323.08,322.31,322.98,16850.0,314.1051,314.2315,313.4826,314.1342,16850.0
2023-04-17 14:30:00,322.85,324.39,322.84,324.36,18683.0,314.0078,315.5056,313.9981,315.4765,18683.0
2023-04-17 15:00:00,324.36,325.25,324.23,325.19,22016.0,315.4765,316.3421,315.35,316.2837,22016.0
2023-04-17 15:30:00,325.13,325.5,324.41,325.42,70267.0,316.2254,316.5852,315.5251,316.5074,70267.0
2023-04-18 09:30:00,328.12,329.89,326.04,326.24,35312.0,319.1335,320.855,317.1104,317.305,35312.0
2023-04-18 10:00:00,326.42,328.51,326.41,326.86,16399.0,317.48,319.5128,317.4703,317.908,16399.0
2023-04-18 10:30:00,326.36,327.12,325.79,325.82,14619.0,317.4217,318.1609,316.8673,316.8965,14619.0
2023-04-18 11:00:00,326.11,326.32,325.21,325.86,13414.0,317.1785,317.3828,316.3032,316.9354,13414.0
2023-04-18 11:30:00,325.95,326.09,324.63,324.82,16805.0,317.0229,317.1591,315.7391,315.9239,16805.0
2023-04-18 12:00:00,324.97,325.44,324.19,324.19,16229.0,316.0697,316.5269,315.3111,315.3111,16229.0
2023-04-18 12:30:00,324.47,324.56,323.6,323.63,8434.0,315.5834,315.671,314.7373,314.7664,8434.0
2023-04-18 13:00:00,323.87,324.3,323.42,323.88,10794.0,314.9999,315.4181,314.5622,315.0096,10794.0
2023-04-18 13:30:00,323.7,325.04,323.18,323.25,26039.0,314.8345,316.1378,314.3288,314.3969,26039.0
2023-04-18 14:00:00,323.23,324.92,323.09,324.37,47051.0,314.3774,316.0211,314.2412,315.4862,47051.0
2023-04-18 14:30:00,324.52,325.14,324.27,325.05,17773.0,315.6321,316.2351,315.3889,316.1476,17773.0
2023-04-18 15:00:00,325.17,325.42,324.41,324.87,23095.0,316.2643,316.5074,315.5251,315.9725,23095.0
2023-04-18 15:30:00,324.85,325.25,324.39,324.75,77285.0,315.953,316.3421,315.5056,315.8558,77285.0
2023-04-19 09:30:00,322.83,323.58,321.62,322.48,24923.0,313.9884,314.7178,312.8115,313.6479,24923.0
2023-04-19 10:00:00,322.45,324.52,322.3,323.39,18939.0,313.6188,315.6321,313.4729,314.533,18939.0
2023-04-19 10:30:00,323.2,323.55,322.29,322.68,10744.0,314.3482,314.6886,313.4631,313.8425,10744.0
2023-04-19 11:00:00,322.83,322.93,320.74,321.01,31408.0,313.9884,314.0856,311.9556,312.2182,31408.0
2023-04-19 11:30:00,321.01,321.36,320.19,320.86,31099.0,312.2182,312.5586,311.4207,312.0723,31099.0
2023-04-19 12:00:00,321.06,321.74,320.77,321.16,9478.0,312.2668,312.9282,311.9848,312.3641,9478.0
2023-04-19 12:30:00,321.15,321.53,321.0,321.37,8847.0,312.3544,312.724,312.2085,312.5683,8847.0
2023-04-19 13:00:00,321.5,321.78,320.82,321.39,9022.0,312.6948,312.9671,312.0334,312.5878,9022.0
2023-04-19 13:30:00,321.4,322.18,321.21,321.89,8513.0,312.5975,313.3562,312.4127,313.0741,8513.0
2023-04-19 14:00:00,322.24,323.36,322.09,323.36,13729.0,313.4145,314.5038,313.2686,314.5038,13729.0
2023-04-19 14:30:00,323.12,323.63,322.65,323.07,16884.0,314.2704,314.7664,313.8133,314.2218,16884.0
2023-04-19 15:00:00,323.16,323.69,322.87,323.45,14907.0,314.3093,314.8248,314.0273,314.5914,14907.0
2023-04-19 15:30:00,323.37,323.66,322.18,323.47,71601.0,314.5136,314.7956,313.3562,314.6108,71601.0
2023-04-20 09:30:00,320.56,321.39,319.22,320.25,40556.0,311.7805,312.5878,310.4772,311.479,40556.0
2023-04-20 10:00:00,320.44,321.83,319.74,321.77,23864.0,311.6638,313.0157,310.983,312.9574,23864.0
2023-04-20 10:30:00,321.98,322.91,321.98,322.81,9710.0,313.1616,314.0662,313.1616,313.9689,9710.0
2023-04-20 11:00:00,322.87,323.85,321.68,322.1,11766.0,314.0273,314.9804,312.8699,313.2783,11766.0
2023-04-20 11:30:00,321.95,322.66,321.69,322.26,7070.0,313.1325,313.823,312.8796,313.434,7070.0
2023-04-20 12:00:00,322.35,323.01,322.06,322.69,8076.0,313.5215,314.1634,313.2394,313.8522,8076.0
2023-04-20 12:30:00,322.73,322.74,322.14,322.66,6712.0,313.8911,313.9008,313.3173,313.823,6712.0
2023-04-20 13:00:00,322.8,323.68,322.57,323.43,14233.0,313.9592,314.8151,313.7355,314.5719,14233.0
2023-04-20 13:30:00,323.42,323.76,323.01,323.5,7895.0,314.5622,314.8929,314.1634,314.64,7895.0
2023-04-20 14:00:00,323.49,323.89,322.51,322.79,13250.0,314.6303,315.0193,313.6771,313.9494,13250.0
2023-04-20 14:30:00,322.51,322.57,321.24,321.44,21517.0,313.6771,313.7355,312.4419,312.6364,21517.0
2023-04-20 15:00:00,321.38,321.52,318.76,319.03,35392.0,312.5781,312.7142,310.0298,310.2924,35392.0
2023-04-20 15:30:00,319.14,319.94,318.77,319.36,96470.0,310.3994,311.1775,310.0395,310.6134,96470.0
2023-04-21 09:30:00,320.68,320.78,317.13,319.55,36574.0,311.8972,311.9945,308.4445,310.7982,36574.0
2023-04-21 10:00:00,319.55,321.65,319.32,320.77,18037.0,310.7982,312.8407,310.5745,311.9848,18037.0
2023-04-21 10:30:00,321.0,321.17,317.71,318.06,16424.0,312.2085,312.3738,309.0086,309.349,16424.0
2023-04-21 11:00:00,317.54,319.45,317.37,317.65,29610.0,308.8432,310.7009,308.6779,308.9502,29610.0
2023-04-21 11:30:00,317.62,318.78,317.62,318.56,8809.0,308.921,310.0493,308.921,309.8353,8809.0
2023-04-21 12:00:00,318.54,319.1,318.13,318.81,9509.0,309.8158,310.3605,309.4171,310.0785,9509.0
2023-04-21 12:30:00,318.68,319.14,318.2,319.05,11244.0,309.952,310.3994,309.4852,310.3119,11244.0
2023-04-21 13:00:00,319.15,319.5,318.81,319.22,9257.0,310.4091,310.7496,310.0785,310.4772,9257.0
2023-04-21 13:30:00,319.29,319.97,319.22,319.79,11723.0,310.5453,311.2067,310.4772,311.0316,11723.0
2023-04-21 14:00:00,319.88,320.4,319.83,320.33,11515.0,311.1191,311.6249,311.0705,311.5568,11515.0
2023-04-21 14:30:00,320.34,320.77,319.97,320.77,13260.0,311.5666,311.9848,311.2067,311.9848,13260.0
2023-04-21 15:00:00,320.7,321.04,320.18,321.04,14887.0,311.9167,312.2474,311.4109,312.2474,14887.0
2023-04-21 15:30:00,321.05,321.05,319.64,320.8,83782.0,312.2571,312.2571,310.8857,312.014,83782.0
2023-04-24 09:30:00,321.2,322.68,321.08,321.74,26494.0,312.403,313.8425,312.2863,312.9282,26494.0
2023-04-24 10:00:00,321.9,323.34,321.61,323.34,17580.0,313.0838,314.4844,312.8018,314.4844,17580.0
2023-04-24 10:30:00,323.28,323.83,321.7,321.7,27321.0,314.426,314.961,312.8893,312.8893,27321.0
2023-04-24 11:00:00,321.7,321.94,321.08,321.94,7987.0,312.8893,313.1227,312.2863,313.1227,7987.0
2023-04-24 11:30:00,321.95,322.49,320.58,320.6,7594.0,313.1325,313.6577,311.8,311.8194,7594.0
2023-04-24 12:00:00,320.74,321.42,320.45,321.35,8196.0,311.9556,312.617,311.6735,312.5489,8196.0
2023-04-24 12:30:00,321.49,322.06,321.35,321.91,6008.0,312.6851,313.2394,312.5489,313.0936,6008.0
2023-04-24 13:00:00,322.0,322.15,321.41,322.02,7536.0,313.1811,313.327,312.6072,313.2005,7536.0
2023-04-24 13:30:00,322.16,322.24,321.65,321.7,7463.0,313.3367,313.4145,312.8407,312.8893,7463.0
2023-04-24 14:00:00,321.66,321.78,320.88,321.33,10679.0,312.8504,312.9671,312.0918,312.5294,10679.0
2023-04-24 14:30:00,321.42,322.09,321.38,322.08,8658.0,312.617,313.2686,312.5781,313.2589,8658.0
2023-04-24 15:00:00,322.16,322.97,321.96,322.18,14371.0,313.3367,314.1245,313.1422,313.3562,14371.0
2023-04-24 15:30:00,322.1,323.34,321.88,323.15,56878.0,313.2783,314.4844,313.0644,314.2996,56878.0
2023-04-25 09:30:00,320.61,323.34,320.18,321.17,14471.0,311.8292,314.4844,311.4109,312.3738,14471.0
2023-04-25 10:00:00,321.01,321.99,320.12,320.33,19459.0,312.2182,313.1714,311.3526,311.5568,19459.0
2023-04-25 10:30:00,320.35,321.35,319.19,321.35,13955.0,311.5763,312.5489,310.448,312.5489,13955.0
2023-04-25 11:00:00,321.75,321.79,320.44,320.92,12863.0,312.9379,312.9768,311.6638,312.1307,12863.0
2023-04-25 11:30:00,320.54,320.71,319.4,319.54,10229.0,311.7611,311.9264,310.6523,310.7885,10229.0
2023-04-25 12:00:00,319.52,319.73,318.65,319.28,14343.0,310.769,310.9733,309.9228,310.5356,14343.0
2023-04-25 12:30:00,319.19,319.71,318.01,318.49,18337.0,310.448,310.9538,309.3004,309.7672,18337.0
2023-04-25 13:00:00,318.4,319.05,315.98,316.14,24372.0,309.6797,310.3119,307.326,307.4816,24372.0
2023-04-25 13:30:00,316.26,318.27,315.94,318.21,34145.0,307.5983,309.5532,307.2871,309.4949,34145.0
2023-04-25 14:00:00,318.15,318.31,317.23,317.99,18556.0,309.4365,309.5921,308.5417,309.2809,18556.0
2023-04-25 14:30:00,317.9,317.9,317.03,317.59,17513.0,309.1934,309.1934,308.3472,308.8919,17513.0
2023-04-25 15:00:00,317.55,318.21,317.47,317.72,16733.0,308.853,309.4949,308.7752,309.0183,16733.0
2023-04-25 15:30:00,317.69,318.52,317.03,317.09,51092.0,308.9891,309.7964,308.3472,308.4056,51092.0
2023-04-26 09:30:00,314.26,316.26,314.26,314.8,12213.0,305.6531,307.5983,305.6531,306.1783,12213.0
2023-04-26 10:00:00,314.62,315.4,312.43,312.81,14082.0,306.0032,306.7618,303.8732,304.2428,14082.0
2023-04-26 10:30:00,312.73,313.38,312.4,312.94,16903.0,304.165,304.7972,303.844,304.3692,16903.0
2023-04-26 11:00:00,313.18,314.57,313.04,313.69,19690.0,304.6026,305.9546,304.4665,305.0987,19690.0
2023-04-26 11:30:00,314.14,314.15,312.88,313.47,11676.0,305.5364,305.5461,304.3109,304.8847,11676.0
2023-04-26 12:00:00,313.47,315.17,313.47,313.83,14905.0,304.8847,306.5381,304.8847,305.2348,14905.0
2023-04-26 12:30:00,313.82,314.28,313.19,314.11,9168.0,305.2251,305.6725,304.6124,305.5072,9168.0
2023-04-26 13:00:00,314.19,314.69,313.11,313.25,10414.0,305.585,306.0713,304.5346,304.6707,10414.0
2023-04-26 13:30:00,313.22,313.22,311.3,311.5,12109.0,304.6416,304.6416,302.7741,302.9687,12109.0
2023-04-26 14:00:00,311.69,312.01,311.18,312.01,8280.0,303.1535,303.4647,302.6574,303.4647,8280.0
2023-04-26 14:30:00,311.95,312.06,310.14,310.38,22343.0,303.4063,303.5133,301.6459,301.8793,22343.0
2023-04-26 15:00:00,310.25,311.31,309.89,310.45,19920.0,301.7529,302.7839,301.4028,301.9474,19920.0
2023-04-26 15:30:00,310.43,311.9,310.1,311.79,73846.0,301.928,303.3577,301.607,303.2507,73846.0
2023-04-27 09:30:00,314.31,315.91,312.55,315.3,66248.0,305.7017,307.2579,303.9899,306.6646,66248.0
2023-04-27 10:00:00,315.0,317.31,314.17,316.96,26068.0,306.3728,308.6195,305.5655,308.2791,26068.0
2023-04-27 10:30:00,317.04,317.21,313.5,313.99,41853.0,308.3569,308.5223,304.9139,305.3905,41853.0
2023-04-27 11:00:00,314.0,315.43,312.36,315.05,52876.0,305.4002,306.791,303.8051,306.4214,52876.0
2023-04-27 11:30:00,315.11,317.99,314.5,317.96,31284.0,306.4798,309.2809,305.8865,309.2517,31284.0
2023-04-27 12:00:00,318.07,320.53,318.07,320.53,39322.0,309.3587,311.7513,309.3587,311.7513,39322.0
2023-04-27 12:30:00,320.53,321.3,319.3,319.36,85520.0,311.7513,312.5003,310.555,310.6134,85520.0
2023-04-27 13:00:00,319.23,321.08,319.23,319.69,38355.0,310.487,312.2863,310.487,310.9344,38355.0
2023-04-27 13:30:00,319.59,321.69,319.49,320.92,18615.0,310.8371,312.8796,310.7398,312.1307,18615.0
2023-04-27 14:00:00,321.03,322.73,320.41,322.64,37634.0,312.2377,313.8911,311.6346,313.8036,37634.0
2023-04-27 14:30:00,322.42,324.05,322.41,324.05,27297.0,313.5896,315.1749,313.5799,315.1749,27297.0
2023-04-27 15:00:00,323.96,324.09,323.04,323.72,45547.0,315.0874,315.2138,314.1926,314.854,45547.0
2023-04-27 15:30:00,323.75,324.05,323.15,323.3,79488.0,314.8832,315.1749,314.2996,314.4455,79488.0
2023-04-28 09:30:00,324.07,326.57,321.92,325.37,21506.0,315.1944,317.6259,313.1033,316.4588,21506.0
2023-04-28 10:00:00,325.0,327.42,325.0,325.9,21326.0,316.0989,318.4526,316.0989,316.9743,21326.0
2023-04-28 10:30:00,325.97,326.73,324.4,324.88,32240.0,317.0424,317.7815,315.5154,315.9822,32240.0
2023-04-28 11:00:00,324.9,326.84,324.06,326.84,32961.0,316.0017,317.8885,315.1847,317.8885,32961.0
2023-04-28 11:30:00,327.26,327.26,325.5,326.16,25163.0,318.297,318.297,316.5852,317.2272,25163.0
2023-04-28 12:00:00,326.32,326.68,325.65,325.77,17616.0,317.3828,317.7329,316.7311,316.8478,17616.0
2023-04-28 12:30:00,325.73,326.78,325.71,326.77,24515.0,316.8089,317.8302,316.7895,317.8204,24515.0
2023-04-28 13:00:00,326.82,326.82,325.72,326.43,20042.0,317.8691,317.8691,316.7992,317.4898,20042.0
2023-04-28 13:30:00,326.59,327.34,325.83,326.06,28719.0,317.6454,318.3748,316.9062,317.1299,28719.0
2023-04-28 14:00:00,326.05,326.67,325.07,325.4,10074.0,317.1202,317.7232,316.167,316.488,10074.0
2023-04-28 14:30:00,325.55,325.67,324.27,324.44,17314.0,316.6339,316.7506,315.3889,315.5543,17314.0
2023-04-28 15:00:00,324.6,325.42,324.57,324.61,19294.0,315.7099,316.5074,315.6807,315.7196,19294.0
2023-04-28 15:30:00,324.73,325.27,324.22,324.98,64114.0,315.8363,316.3615,315.3403,316.0795,64114.0
2023-05-01 09:30:00,324.87,329.74,324.87,328.47,21336.0,315.9725,320.7091,315.9725,319.4739,21336.0
2023-05-01 10:00:00,327.65,329.76,327.53,328.48,20834.0,318.6763,320.7286,318.5596,319.4836,20834.0
2023-05-01 10:30:00,328.47,330.22,328.47,329.56,45656.0,319.4739,321.176,319.4739,320.534,45656.0
2023-05-01 11:00:00,329.35,329.38,328.01,328.27,18896.0,320.3298,320.359,319.0265,319.2794,18896.0
2023-05-01 11:30:00,328.14,328.53,327.91,328.27,12897.0,319.1529,319.5322,318.9292,319.2794,12897.0
2023-05-01 12:00:00,328.03,329.41,328.03,329.12,24523.0,319.0459,320.3881,319.0459,320.1061,24523.0
2023-05-01 12:30:00,328.98,329.64,328.38,328.68,19353.0,319.9699,320.6118,319.3864,319.6781,19353.0
2023-05-01 13:00:00,328.8,328.8,327.37,327.38,11092.0,319.7948,319.7948,318.404,318.4137,11092.0
2023-05-01 13:30:00,327.14,328.14,327.14,327.99,11053.0,318.1803,319.1529,318.1803,319.007,11053.0
2023-05-01 14:00:00,328.15,328.24,326.64,327.73,24441.0,319.1627,319.2502,317.694,318.7542,24441.0
2023-05-01 14:30:00,327.88,327.88,326.38,327.08,22127.0,318.9,318.9,317.4411,318.122,22127.0
2023-05-01 15:00:00,327.0,327.1,326.04,326.21,23026.0,318.0441,318.1414,317.1104,317.2758,23026.0
2023-05-01 15:30:00,326.29,327.91,326.24,327.37,87867.0,317.3536,318.9292,317.305,318.404,87867.0
2023-05-02 09:30:00,325.77,327.24,323.31,325.17,38789.0,316.8478,318.2776,314.4552,316.2643,38789.0
2023-05-02 10:00:00,325.18,325.28,319.01,319.59,50581.0,316.274,316.3713,310.273,310.8371,50581.0
2023-05-02 10:30:00,319.6,319.71,318.38,319.17,36738.0,310.8468,310.9538,309.6602,310.4286,36738.0
2023-05-02 11:00:00,319.25,321.38,318.32,321.13,35310.0,310.5064,312.5781,309.6019,312.3349,35310.0
2023-05-02 11:30:00,321.34,322.86,320.15,321.24,35331.0,312.5392,314.0175,311.3818,312.4419,35331.0
2023-05-02 12:00:00,321.56,323.33,321.06,323.1,11285.0,312.7531,314.4747,312.2668,314.251,11285.0
2023-05-02 12:30:00,323.18,324.48,322.52,324.47,11689.0,314.3288,315.5932,313.6868,315.5834,11689.0
2023-05-02 13:00:00,324.65,325.41,324.23,325.4,15723.0,315.7585,316.4977,315.35,316.488,15723.0
2023-05-02 13:30:00,325.33,325.94,324.73,325.08,13467.0,316.4199,317.0132,315.8363,316.1767,13467.0
2023-05-02 14:00:00,324.97,324.97,323.63,324.5,13568.0,316.0697,316.0697,314.7664,315.6126,13568.0
2023-05-02 14:30:00,324.63,325.7,324.07,325.6,12662.0,315.7391,316.7798,315.1944,316.6825,12662.0
2023-05-02 15:00:00,325.63,325.8,324.85,325.62,15299.0,316.7117,316.877,315.953,316.7019,15299.0
2023-05-02 15:30:00,325.43,326.03,324.73,325.22,76026.0,316.5171,317.1007,315.8363,316.3129,76026.0
2023-05-03 09:30:00,326.4,329.09,325.89,328.54,13141.0,317.4606,320.0769,316.9645,319.542,13141.0
2023-05-03 10:00:00,328.9,329.14,327.19,327.78,22559.0,319.8921,320.1255,318.2289,318.8028,22559.0
2023-05-03 10:30:00,327.77,328.0,325.13,326.2,13979.0,318.7931,319.0168,316.2254,317.2661,13979.0
2023-05-03 11:00:00,326.4,326.56,324.52,324.53,9708.0,317.4606,317.6162,315.6321,315.6418,9708.0
2023-05-03 11:30:00,324.43,325.77,324.38,325.47,18958.0,315.5445,316.8478,315.4959,316.5561,18958.0
2023-05-03 12:00:00,325.51,326.49,325.47,326.02,15660.0,316.595,317.5481,316.5561,317.091,15660.0
2023-05-03 12:30:00,326.05,326.76,325.74,326.69,20577.0,317.1202,317.8107,316.8187,317.7426,20577.0
2023-05-03 13:00:00,326.73,327.58,326.13,327.58,42932.0,317.7815,318.6083,317.198,318.6083,42932.0
2023-05-03 13:30:00,327.57,327.81,326.63,327.77,22547.0,318.5985,318.832,317.6843,318.7931,22547.0
2023-05-03 14:00:00,327.63,330.0,326.73,328.92,53620.0,318.6569,320.962,317.7815,319.9116,53620.0
2023-05-03 14:30:00,329.06,330.31,326.77,329.28,56597.0,320.0477,321.2635,317.8204,320.2617,56597.0
2023-05-03 15:00:00,329.2,329.84,325.0,325.02,62222.0,320.1839,320.8064,316.0989,316.1184,62222.0
2023-05-03 15:30:00,324.98,325.44,323.3,323.4,161654.0,316.0795,316.5269,314.4455,314.5427,161654.0
2023-05-04 09:30:00,337.93,337.93,324.53,328.97,140609.0,328.6748,328.6748,315.6418,319.9602,140609.0
2023-05-04 10:00:00,328.75,332.58,326.36,326.81,85112.0,319.7462,323.4713,317.4217,317.8594,85112.0
2023-05-04 10:30:00,326.71,328.47,325.01,325.92,79739.0,317.7621,319.4739,316.1086,316.9937,79739.0
2023-05-04 11:00:00,325.75,329.34,325.74,327.71,62852.0,316.8284,320.3201,316.8187,318.7347,62852.0
2023-05-04 11:30:00,327.55,327.55,324.18,326.24,49218.0,318.5791,318.5791,315.3014,317.305,49218.0
2023-05-04 12:00:00,326.24,327.64,324.71,327.48,49971.0,317.305,318.6666,315.8169,318.511,49971.0
2023-05-04 12:30:00,327.64,330.8,327.46,329.21,34847.0,318.6666,321.7401,318.4915,320.1936,34847.0
2023-05-04 13:00:00,329.5,330.1,327.54,329.99,30750.0,320.4757,321.0592,318.5694,320.9523,30750.0
2023-05-04 13:30:00,329.99,331.0,327.24,327.24,33095.0,320.9523,321.9346,318.2776,318.2776,33095.0
2023-05-04 14:00:00,327.48,327.59,324.58,324.58,25445.0,318.511,318.618,315.6904,315.6904,25445.0
2023-05-04 14:30:00,324.64,324.69,322.77,323.63,38157.0,315.7488,315.7974,313.93,314.7664,38157.0
2023-05-04 15:00:00,323.65,325.76,323.5,324.98,45362.0,314.7859,316.8381,314.64,316.0795,45362.0
2023-05-04 15:30:00,324.81,325.28,322.19,322.38,101958.0,315.9141,316.3713,313.3659,313.5507,101958.0
2023-05-05 09:30:00,328.87,334.14,327.8,330.02,52213.0,319.8629,324.9886,318.8222,320.9814,52213.0
2023-05-05 10:00:00,330.23,331.55,329.92,330.32,40840.0,321.1857,322.4695,320.8842,321.2732,40840.0
2023-05-05 10:30:00,330.71,331.82,330.23,330.83,43110.0,321.6525,322.7321,321.1857,321.7693,43110.0
2023-05-05 11:00:00,330.82,331.0,329.61,330.73,40947.0,321.7595,321.9346,320.5827,321.672,40947.0
2023-05-05 11:30:00,330.78,330.85,328.96,329.37,18064.0,321.7206,321.7887,319.9505,320.3492,18064.0
2023-05-05 12:00:00,329.24,330.71,328.58,330.49,18703.0,320.2228,321.6525,319.5809,321.4386,18703.0
2023-05-05 12:30:00,330.67,331.77,330.38,331.77,26123.0,321.6136,322.6835,321.3316,322.6835,26123.0
2023-05-05 13:00:00,331.59,333.58,331.58,333.23,54686.0,322.5084,324.4439,322.4987,324.1035,54686.0
2023-05-05 13:30:00,333.16,334.1,332.44,334.03,30213.0,324.0354,324.9497,323.3352,324.8816,30213.0
2023-05-05 14:00:00,334.06,335.14,333.14,334.72,83876.0,324.9108,325.9612,324.016,325.5527,83876.0
2023-05-05 14:30:00,334.67,335.23,333.32,334.18,31995.0,325.5041,326.0487,324.1911,325.0275,31995.0
2023-05-05 15:00:00,334.16,334.67,333.78,334.07,25275.0,325.008,325.5041,324.6385,324.9205,25275.0
2023-05-05 15:30:00,334.17,334.61,332.96,333.46,105367.0,325.0178,325.4457,323.8409,324.3272,105367.0
2023-05-08 09:30:00,337.46,337.68,332.06,332.52,57729.0,328.2177,328.4316,322.9656,323.413,57729.0
2023-05-08 10:00:00,332.53,332.94,330.58,331.69,26855.0,323.4227,323.8215,321.5261,322.6057,26855.0
2023-05-08 10:30:00,331.77,333.16,331.77,332.22,17978.0,322.6835,324.0354,322.6835,323.1212,17978.0
2023-05-08 11:00:00,332.3,332.7,331.49,331.5,13361.0,323.199,323.588,322.4112,322.4209,13361.0
2023-05-08 11:30:00,331.49,332.86,331.01,332.74,23398.0,322.4112,323.7437,321.9443,323.6269,23398.0
2023-05-08 12:00:00,332.86,332.98,331.75,331.9,14374.0,323.7437,323.8604,322.6641,322.8099,14374.0
2023-05-08 12:30:00,332.15,332.74,331.85,331.97,10210.0,323.0531,323.6269,322.7613,322.878,10210.0
2023-05-08 13:00:00,331.88,332.95,331.78,332.75,16377.0,322.7905,323.8312,322.6932,323.6367,16377.0
2023-05-08 13:30:00,332.87,333.67,332.57,333.67,14146.0,323.7534,324.5315,323.4616,324.5315,14146.0
2023-05-08 14:00:00,333.77,334.24,332.56,333.93,35086.0,324.6287,325.0859,323.4519,324.7843,35086.0
2023-05-08 14:30:00,334.0,334.25,333.76,334.1,13019.0,324.8524,325.0956,324.619,324.9497,13019.0
2023-05-08 15:00:00,333.96,334.29,333.55,333.88,19821.0,324.8135,325.1345,324.4148,324.7357,19821.0
2023-05-08 15:30:00,333.86,335.1,333.79,334.99,80974.0,324.7163,325.9223,324.6482,325.8153,80974.0
2023-05-09 09:30:00,334.13,336.26,333.35,334.33,65292.0,324.9789,327.0505,324.2202,325.1734,65292.0
2023-05-09 10:00:00,334.41,334.73,332.55,334.3,17213.0,325.2512,325.5624,323.4421,325.1442,17213.0
2023-05-09 10:30:00,334.29,336.25,333.56,336.09,16278.0,325.1345,327.0408,324.4245,326.8852,16278.0
2023-05-09 11:00:00,336.36,337.58,336.19,336.61,28117.0,327.1478,328.3344,326.9825,327.3909,28117.0
2023-05-09 11:30:00,336.78,338.04,336.35,336.53,38414.0,327.5563,328.7818,327.1381,327.3131,38414.0
2023-05-09 12:00:00,336.42,337.24,336.34,336.72,22451.0,327.2062,328.0037,327.1283,327.4979,22451.0
2023-05-09 12:30:00,336.77,337.43,336.53,337.24,24261.0,327.5466,328.1885,327.3131,328.0037,24261.0
2023-05-09 13:00:00,337.27,338.39,337.22,338.12,30352.0,328.0329,329.1222,327.9842,328.8596,30352.0
2023-05-09 13:30:00,338.22,339.42,337.74,339.28,53814.0,328.9569,330.124,328.49,329.9878,53814.0
2023-05-09 14:00:00,339.33,340.11,338.72,339.04,48407.0,330.0365,330.7951,329.4432,329.7544,48407.0
2023-05-09 14:30:00,339.07,339.63,337.81,338.31,70729.0,329.7836,330.3282,328.5581,329.0444,70729.0
2023-05-09 15:00:00,338.29,340.05,338.29,339.94,59449.0,329.0249,330.7367,329.0249,330.6297,59449.0
2023-05-09 15:30:00,339.83,339.87,338.81,339.19,160550.0,330.5228,330.5617,329.5307,329.9003,160550.0
2023-05-10 09:30:00,338.29,339.5,330.96,333.16,89537.0,329.0249,330.2018,321.8957,324.0354,89537.0
2023-05-10 10:00:00,333.21,334.59,332.47,332.47,71951.0,324.0841,325.4263,323.3643,323.3643,71951.0
2023-05-10 10:30:00,332.6,332.8,329.58,331.29,100717.0,323.4908,323.6853,320.5535,322.2167,100717.0
2023-05-10 11:00:00,331.53,332.56,329.78,329.95,35305.0,322.4501,323.4519,320.748,320.9134,35305.0
2023-05-10 11:30:00,329.85,330.29,328.45,328.75,41719.0,320.8161,321.244,319.4544,319.7462,41719.0
2023-05-10 12:00:00,328.75,328.8,326.7,326.94,24161.0,319.7462,319.7948,317.7524,317.9858,24161.0
2023-05-10 12:30:00,326.96,327.52,325.6,326.66,38481.0,318.0052,318.5499,316.6825,317.7135,38481.0
2023-05-10 13:00:00,326.63,326.68,323.81,324.44,21696.0,317.6843,317.7329,314.9415,315.5543,21696.0
2023-05-10 13:30:00,324.21,324.91,323.15,324.81,36957.0,315.3306,316.0114,314.2996,315.9141,36957.0
2023-05-10 14:00:00,324.91,325.39,323.89,324.42,63910.0,316.0114,316.4782,315.0193,315.5348,63910.0
2023-05-10 14:30:00,324.5,325.09,323.07,323.2,87476.0,315.6126,316.1865,314.2218,314.3482,87476.0
2023-05-10 15:00:00,323.08,325.9,322.87,325.55,57530.0,314.2315,316.9743,314.0273,316.6339,57530.0
2023-05-10 15:30:00,325.43,327.99,325.41,326.81,137831.0,316.5171,319.007,316.4977,317.8594,137831.0
2023-05-11 09:30:00,323.19,325.2,321.49,324.5,57643.0,315.7718,317.7356,314.1108,317.0517,57643.0
2023-05-11 10:00:00,324.23,324.69,322.3,324.69,33304.0,316.7879,317.2373,314.9022,317.2373,33304.0
2023-05-11 10:30:00,324.56,324.99,323.03,323.13,46647.0,317.1103,317.5304,315.6154,315.7131,46647.0
2023-05-11 11:00:00,323.31,324.02,322.86,323.86,44886.0,315.889,316.5827,315.4493,316.4264,44886.0
2023-05-11 11:30:00,324.1,326.74,324.1,325.57,28066.0,316.6609,319.2403,316.6609,318.0971,28066.0
2023-05-11 12:00:00,325.63,326.22,324.59,325.29,21345.0,318.1557,318.7322,317.1396,317.8236,21345.0
2023-05-11 12:30:00,325.02,325.17,324.07,324.45,17814.0,317.5597,317.7063,316.6316,317.0028,17814.0
2023-05-11 13:00:00,324.54,324.55,323.49,323.49,13537.0,317.0908,317.1005,316.0649,316.0649,13537.0
2023-05-11 13:30:00,323.46,323.82,322.24,323.82,27312.0,316.0356,316.3873,314.8436,316.3873,27312.0
2023-05-11 14:00:00,323.69,323.78,322.9,323.34,16920.0,316.2603,316.3482,315.4884,315.9183,16920.0
2023-05-11 14:30:00,323.23,324.25,323.23,324.02,16071.0,315.8108,316.8074,315.8108,316.5827,16071.0
2023-05-11 15:00:00,324.04,324.31,323.52,323.76,18484.0,316.6022,316.866,316.0942,316.3287,18484.0
2023-05-11 15:30:00,323.74,324.9,323.7,324.52,84217.0,316.3091,317.4425,316.27,317.0712,84217.0
2023-05-12 09:30:00,327.65,327.65,325.5,326.02,21375.0,320.1294,320.1294,318.0287,318.5368,21375.0
2023-05-12 10:00:00,325.57,326.13,324.72,325.3,88194.0,318.0971,318.6443,317.2666,317.8333,88194.0
2023-05-12 10:30:00,325.3,325.47,322.48,323.29,58048.0,317.8333,317.9994,315.078,315.8695,58048.0
2023-05-12 11:00:00,323.47,323.8,321.71,322.11,33456.0,316.0453,316.3678,314.3257,314.7165,33456.0
2023-05-12 11:30:00,322.06,322.46,320.63,322.4,23244.0,314.6677,315.0585,313.2705,314.9999,23244.0
2023-05-12 12:00:00,322.49,322.49,320.87,321.69,27862.0,315.0878,315.0878,313.505,314.3062,27862.0
2023-05-12 12:30:00,321.52,321.94,321.11,321.73,12474.0,314.1401,314.5504,313.7395,314.3453,12474.0
2023-05-12 13:00:00,321.57,322.48,321.37,322.37,12448.0,314.1889,315.078,313.9935,314.9706,12448.0
2023-05-12 13:30:00,322.17,322.43,320.9,320.99,22854.0,314.7752,315.0292,313.5343,313.6222,22854.0
2023-05-12 14:00:00,320.93,321.78,320.77,321.21,33050.0,313.5636,314.3941,313.4073,313.8372,33050.0
2023-05-12 14:30:00,321.13,321.63,320.79,320.87,26120.0,313.759,314.2476,313.4268,313.505,26120.0
2023-05-12 15:00:00,320.98,321.79,320.65,321.75,15808.0,313.6125,314.4039,313.2901,314.3648,15808.0
2023-05-12 15:30:00,321.78,324.11,321.77,323.95,53734.0,314.3941,316.6706,314.3843,316.5143,53734.0
2023-05-15 09:30:00,325.16,326.08,323.99,326.08,19718.0,317.6965,318.5954,316.5534,318.5954,19718.0
2023-05-15 10:00:00,325.98,326.27,324.77,325.98,9383.0,318.4977,318.7811,317.3155,318.4977,9383.0
2023-05-15 10:30:00,326.13,327.14,325.97,326.11,11103.0,318.6443,319.6311,318.4879,318.6247,11103.0
2023-05-15 11:00:00,326.2,327.23,325.76,327.0,11689.0,318.7127,319.719,318.2828,319.4943,11689.0
2023-05-15 11:30:00,327.05,327.63,325.8,326.08,14610.0,319.5432,320.1098,318.3218,318.5954,14610.0
2023-05-15 12:00:00,325.98,326.43,325.69,326.25,10188.0,318.4977,318.9374,318.2144,318.7615,10188.0
2023-05-15 12:30:00,326.12,327.96,326.08,327.96,17160.0,318.6345,320.4323,318.5954,320.4323,17160.0
2023-05-15 13:00:00,328.16,328.17,326.56,326.56,23048.0,320.6277,320.6374,319.0644,319.0644,23048.0
2023-05-15 13:30:00,326.62,326.65,325.17,326.18,12961.0,319.123,319.1523,317.7063,318.6931,12961.0
2023-05-15 14:00:00,326.23,326.47,325.7,325.72,8194.0,318.742,318.9765,318.2241,318.2437,8194.0
2023-05-15 14:30:00,325.87,326.78,325.74,326.69,10380.0,318.3902,319.2793,318.2632,319.1914,10380.0
2023-05-15 15:00:00,326.78,327.94,326.7,327.87,19916.0,319.2793,320.4127,319.2012,320.3443,19916.0
2023-05-15 15:30:00,327.79,327.89,326.98,327.84,47848.0,320.2662,320.3639,319.4748,320.315,47848.0
2023-05-16 09:30:00,325.4,327.0,324.38,325.21,15181.0,317.931,319.4943,316.9344,317.7454,15181.0
2023-05-16 10:00:00,324.67,325.1,321.76,323.31,22113.0,317.2178,317.6379,314.3746,315.889,22113.0
2023-05-16 10:30:00,323.51,323.51,322.28,322.53,13519.0,316.0844,316.0844,314.8826,315.1269,13519.0
2023-05-16 11:00:00,322.49,322.93,322.0,322.55,11264.0,315.0878,315.5177,314.6091,315.1464,11264.0
2023-05-16 11:30:00,322.65,323.59,321.97,323.35,16607.0,315.2441,316.1626,314.5798,315.9281,16607.0
2023-05-16 12:00:00,323.41,324.31,323.15,323.64,8938.0,315.9867,316.866,315.7327,316.2114,8938.0
2023-05-16 12:30:00,323.86,324.46,323.69,324.02,6822.0,316.4264,317.0126,316.2603,316.5827,6822.0
2023-05-16 13:00:00,324.23,324.23,323.56,323.56,6633.0,316.7879,316.7879,316.1333,316.1333,6633.0
2023-05-16 13:30:00,323.3,323.8,322.95,323.8,6725.0,315.8792,316.3678,315.5373,316.3678,6725.0
2023-05-16 14:00:00,323.61,323.61,322.81,322.87,6794.0,316.1821,316.1821,315.4005,315.4591,6794.0
2023-05-16 14:30:00,322.8,323.06,322.5,323.0,8248.0,315.3907,315.6447,315.0976,315.5861,8248.0
2023-05-16 15:00:00,323.1,323.28,322.73,323.11,10787.0,315.6838,315.8597,315.3223,315.6936,10787.0
2023-05-16 15:30:00,323.27,323.49,321.51,321.53,61596.0,315.8499,316.0649,314.1303,314.1499,61596.0
2023-05-17 09:30:00,324.29,327.01,323.3,325.99,31865.0,316.8465,319.5041,315.8792,318.5075,31865.0
2023-05-17 10:00:00,325.94,327.1,325.68,326.35,9387.0,318.4586,319.592,318.2046,318.8592,9387.0
2023-05-17 10:30:00,326.35,326.55,325.81,326.51,9065.0,318.8592,319.0546,318.3316,319.0155,9065.0
2023-05-17 11:00:00,326.69,328.18,326.54,327.52,19350.0,319.1914,320.6472,319.0449,320.0024,19350.0
2023-05-17 11:30:00,327.55,328.71,327.55,328.11,24787.0,320.0317,321.1651,320.0317,320.5788,24787.0
2023-05-17 12:00:00,328.11,329.11,328.09,329.11,18077.0,320.5788,321.5559,320.5593,321.5559,18077.0
2023-05-17 12:30:00,329.23,331.31,329.13,330.85,28160.0,321.6731,323.7054,321.5754,323.2559,28160.0
2023-05-17 13:00:00,331.5,332.92,331.41,332.61,15909.0,323.891,325.2784,323.8031,324.9755,15909.0
2023-05-17 13:30:00,332.71,332.93,332.05,332.9,20431.0,325.0732,325.2882,324.4284,325.2589,20431.0
2023-05-17 14:00:00,332.98,332.98,331.02,331.02,17824.0,325.337,325.337,323.422,323.422,17824.0
2023-05-17 14:30:00,331.22,331.28,329.95,330.12,19915.0,323.6174,323.6761,322.3766,322.5427,19915.0
2023-05-17 15:00:00,330.12,331.02,329.91,330.09,20855.0,322.5427,323.422,322.3375,322.5134,20855.0
2023-05-17 15:30:00,330.11,331.32,329.95,330.97,64963.0,322.5329,323.7151,322.3766,323.3732,64963.0
2023-05-18 09:30:00,330.19,333.06,329.47,332.28,36886.0,322.6111,325.4152,321.9076,324.6531,36886.0
2023-05-18 10:00:00,332.39,335.72,332.39,335.35,19402.0,324.7606,328.0141,324.7606,327.6526,19402.0
2023-05-18 10:30:00,335.4,338.0,335.09,338.0,53189.0,327.7015,330.2418,327.3986,330.2418,53189.0
2023-05-18 11:00:00,338.15,338.73,335.14,335.5,22149.0,330.3884,330.9551,327.4475,327.7992,22149.0
2023-05-18 11:30:00,335.7,337.22,335.5,335.6,29111.0,327.9946,329.4797,327.7992,327.8969,29111.0
2023-05-18 12:00:00,335.84,335.84,332.31,332.64,44399.0,328.1314,328.1314,324.6824,325.0048,44399.0
2023-05-18 12:30:00,332.79,333.16,332.15,332.86,11725.0,325.1514,325.5129,324.5261,325.2198,11725.0
2023-05-18 13:00:00,332.98,333.56,332.01,332.02,28657.0,325.337,325.9037,324.3893,324.3991,28657.0
2023-05-18 13:30:00,331.83,332.19,330.69,330.69,12353.0,324.2134,324.5652,323.0996,323.0996,12353.0
2023-05-18 14:00:00,330.86,332.21,330.83,331.93,11598.0,323.2657,324.5847,323.2364,324.3111,11598.0
2023-05-18 14:30:00,331.94,332.88,331.94,332.34,23108.0,324.3209,325.2393,324.3209,324.7117,23108.0
2023-05-18 15:00:00,332.55,333.94,332.25,333.82,21169.0,324.9169,326.275,324.6238,326.1578,21169.0
2023-05-18 15:30:00,333.67,335.67,333.59,335.09,69944.0,326.0112,327.9653,325.933,327.3986,69944.0
2023-05-19 09:30:00,339.57,341.27,338.18,338.98,55177.0,331.7758,333.4368,330.4177,331.1993,55177.0
2023-05-19 10:00:00,338.52,338.75,336.26,336.75,12267.0,330.7499,330.9746,328.5418,329.0205,12267.0
2023-05-19 10:30:00,336.73,336.79,335.54,335.8,29990.0,329.001,329.0596,327.8383,328.0923,29990.0
2023-05-19 11:00:00,335.75,336.58,331.87,332.14,21818.0,328.0435,328.8544,324.2525,324.5163,21818.0
2023-05-19 11:30:00,332.04,332.72,330.94,332.38,19307.0,324.4186,325.083,323.3439,324.7508,19307.0
2023-05-19 12:00:00,332.1,332.65,331.57,332.19,13799.0,324.4772,325.0146,323.9594,324.5652,13799.0
2023-05-19 12:30:00,332.04,333.26,331.38,332.52,5169.0,324.4186,325.6106,323.7738,324.8876,5169.0
2023-05-19 13:00:00,332.58,332.99,331.98,332.39,8519.0,324.9462,325.3468,324.36,324.7606,8519.0
2023-05-19 13:30:00,332.42,332.57,331.89,332.09,8368.0,324.7899,324.9365,324.2721,324.4675,8368.0
2023-05-19 14:00:00,332.13,332.74,331.63,332.08,11417.0,324.5066,325.1025,324.018,324.4577,11417.0
2023-05-19 14:30:00,331.96,333.28,331.87,333.13,13180.0,324.3405,325.6302,324.2525,325.4836,13180.0
2023-05-19 15:00:00,333.1,333.2,332.27,332.42,8579.0,325.4543,325.552,324.6433,324.7899,8579.0
2023-05-19 15:30:00,332.31,333.3,331.98,332.63,57611.0,324.6824,325.6497,324.36,324.9951,57611.0
2023-05-22 09:30:00,333.6,336.33,331.93,331.99,19340.0,325.9428,328.6101,324.3111,324.3698,19340.0
2023-05-22 10:00:00,331.94,333.0,329.1,332.57,20672.0,324.3209,325.3566,321.5461,324.9365,20672.0
2023-05-22 10:30:00,332.23,333.08,332.22,332.72,22005.0,324.6043,325.4347,324.5945,325.083,22005.0
2023-05-22 11:00:00,332.97,335.14,332.95,335.14,11988.0,325.3273,327.4475,325.3077,327.4475,11988.0
2023-05-22 11:30:00,335.09,335.81,334.87,335.45,21609.0,327.3986,328.1021,327.1837,327.7503,21609.0
2023-05-22 12:00:00,335.76,335.92,334.96,335.03,10603.0,328.0532,328.2096,327.2716,327.34,10603.0
2023-05-22 12:30:00,335.05,335.43,334.52,334.93,10552.0,327.3595,327.7308,326.8417,327.2423,10552.0
2023-05-22 13:00:00,335.0,335.67,334.2,334.56,12740.0,327.3107,327.9653,326.529,326.8808,12740.0
2023-05-22 13:30:00,334.45,334.88,334.23,334.64,8877.0,326.7733,327.1934,326.5583,326.9589,8877.0
2023-05-22 14:00:00,334.45,335.46,334.45,335.46,8484.0,326.7733,327.7601,326.7733,327.7601,8484.0
2023-05-22 14:30:00,335.47,335.95,334.87,335.44,11096.0,327.7699,328.2389,327.1837,327.7406,11096.0
2023-05-22 15:00:00,335.58,335.96,334.71,335.02,18374.0,327.8774,328.2486,327.0273,327.3302,18374.0
2023-05-22 15:30:00,334.94,335.44,334.03,334.42,111608.0,327.2521,327.7406,326.3629,326.744,111608.0
2023-05-23 09:30:00,331.84,333.37,328.72,329.89,42277.0,324.2232,325.7181,321.1748,322.318,42277.0
2023-05-23 10:00:00,329.74,332.18,329.07,332.18,22297.0,322.1714,324.5554,321.5168,324.5554,22297.0
2023-05-23 10:30:00,332.27,333.12,331.23,331.59,13020.0,324.6433,325.4738,323.6272,323.9789,13020.0
2023-05-23 11:00:00,331.45,333.07,331.45,333.05,13183.0,323.8422,325.425,323.8422,325.4054,13183.0
2023-05-23 11:30:00,333.18,333.48,332.59,332.93,15806.0,325.5324,325.8256,324.956,325.2882,15806.0
2023-05-23 12:00:00,332.93,333.15,332.19,332.37,12916.0,325.2882,325.5031,324.5652,324.741,12916.0
2023-05-23 12:30:00,332.49,332.77,330.7,331.35,13510.0,324.8583,325.1319,323.1094,323.7445,13510.0
2023-05-23 13:00:00,331.41,332.27,330.68,330.68,25390.0,323.8031,324.6433,323.0898,323.0898,25390.0
2023-05-23 13:30:00,330.68,331.96,330.25,331.18,15863.0,323.0898,324.3405,322.6697,323.5784,15863.0
2023-05-23 14:00:00,330.93,331.33,327.88,328.71,34049.0,323.3341,323.7249,320.3541,321.1651,34049.0
2023-05-23 14:30:00,328.56,330.21,328.49,329.92,18310.0,321.0185,322.6306,320.9501,322.3473,18310.0
2023-05-23 15:00:00,330.04,330.44,329.02,330.44,20164.0,322.4645,322.8553,321.4679,322.8553,20164.0
2023-05-23 15:30:00,330.47,330.47,328.35,328.6,81585.0,322.8847,322.8847,320.8133,321.0576,81585.0
2023-05-24 09:30:00,327.06,328.76,324.7,324.89,33991.0,319.5529,321.2139,317.2471,317.4327,33991.0
2023-05-24 10:00:00,324.52,326.25,324.44,325.88,18149.0,317.0712,318.7615,316.9931,318.4,18149.0
2023-05-24 10:30:00,326.05,328.1,326.05,326.4,22262.0,318.5661,320.5691,318.5661,318.9081,22262.0
2023-05-24 11:00:00,326.48,326.84,324.87,325.94,43698.0,318.9862,319.338,317.4132,318.4586,43698.0
2023-05-24 11:30:00,325.95,325.95,323.61,324.32,18742.0,318.4684,318.4684,316.1821,316.8758,18742.0
2023-05-24 12:00:00,324.31,324.6,323.28,323.75,10540.0,316.866,317.1494,315.8597,316.3189,10540.0
2023-05-24 12:30:00,323.86,324.13,323.2,323.2,8298.0,316.4264,316.6902,315.7815,315.7815,8298.0
2023-05-24 13:00:00,323.08,323.2,321.83,322.81,9970.0,315.6643,315.7815,314.443,315.4005,9970.0
2023-05-24 13:30:00,322.97,323.71,322.71,323.21,10186.0,315.5568,316.2798,315.3028,315.7913,10186.0
2023-05-24 14:00:00,323.34,323.6,322.0,322.2,13558.0,315.9183,316.1723,314.6091,314.8045,13558.0
2023-05-24 14:30:00,322.04,322.82,321.46,321.7,23536.0,314.6481,315.4102,314.0815,314.316,23536.0
2023-05-24 15:00:00,321.74,323.62,321.15,322.66,29484.0,314.355,316.1919,313.7786,315.2539,29484.0
2023-05-24 15:30:00,322.55,323.49,321.45,322.12,80638.0,315.1464,316.0649,314.0717,314.7263,80638.0
2023-05-25 09:30:00,323.94,328.41,323.71,328.18,39793.0,316.5045,320.8719,316.2798,320.6472,39793.0
2023-05-25 10:00:00,327.87,328.58,325.79,327.34,35678.0,320.3443,321.038,318.3121,319.8265,35678.0
2023-05-25 10:30:00,327.39,327.9,325.36,325.69,28841.0,319.8753,320.3736,317.8919,318.2144,28841.0
2023-05-25 11:00:00,326.12,326.94,323.95,323.95,19470.0,318.6345,319.4357,316.5143,316.5143,19470.0
2023-05-25 11:30:00,324.07,324.41,323.21,324.37,13696.0,316.6316,316.9637,315.7913,316.9247,13696.0
2023-05-25 12:00:00,324.7,325.93,324.53,325.28,16105.0,317.2471,318.4489,317.081,317.8138,16105.0
2023-05-25 12:30:00,325.36,325.95,324.75,325.34,60599.0,317.8919,318.4684,317.2959,317.8724,60599.0
2023-05-25 13:00:00,325.46,326.64,325.29,326.46,15131.0,317.9896,319.1426,317.8236,318.9667,15131.0
2023-05-25 13:30:00,326.45,326.88,325.38,325.89,12343.0,318.9569,319.3771,317.9115,318.4098,12343.0
2023-05-25 14:00:00,326.03,327.45,325.64,327.0,18703.0,318.5466,319.934,318.1655,319.4943,18703.0
2023-05-25 14:30:00,327.18,327.39,325.89,326.05,25614.0,319.6702,319.8753,318.4098,318.5661,25614.0
2023-05-25 15:00:00,326.24,327.18,325.81,326.75,17827.0,318.7517,319.6702,318.3316,319.25,17827.0
2023-05-25 15:30:00,326.63,327.49,326.42,327.13,56528.0,319.1328,319.9731,318.9276,319.6213,56528.0
2023-05-26 09:30:00,328.58,331.72,328.58,329.88,22122.0,321.038,324.106,321.038,322.3082,22122.0
2023-05-26 10:00:00,329.49,332.18,328.85,332.18,14834.0,321.9271,324.5554,321.3018,324.5554,14834.0
2023-05-26 10:30:00,332.36,332.59,330.95,331.1,14896.0,324.7313,324.956,323.3536,323.5002,14896.0
2023-05-26 11:00:00,331.28,331.73,328.46,328.97,24244.0,323.6761,324.1157,320.9208,321.4191,24244.0
2023-05-26 11:30:00,329.21,330.05,328.4,329.79,19188.0,321.6536,322.4743,320.8622,322.2203,19188.0
2023-05-26 12:00:00,329.89,332.49,329.89,331.85,13457.0,322.318,324.8583,322.318,324.233,13457.0
2023-05-26 12:30:00,331.98,332.56,331.39,331.62,12181.0,324.36,324.9267,323.7835,324.0083,12181.0
2023-05-26 13:00:00,331.83,332.19,330.98,331.28,12673.0,324.2134,324.5652,323.3829,323.6761,12673.0
2023-05-26 13:30:00,331.32,331.82,330.43,331.19,13003.0,323.7151,324.2037,322.8456,323.5881,13003.0
2023-05-26 14:00:00,331.45,332.43,330.98,332.36,18096.0,323.8422,324.7997,323.3829,324.7313,18096.0
2023-05-26 14:30:00,332.45,333.35,332.14,332.96,30920.0,324.8192,325.6985,324.5163,325.3175,30920.0
2023-05-26 15:00:00,333.12,333.48,332.22,332.22,15564.0,325.4738,325.8256,324.5945,324.5945,15564.0
2023-05-26 15:30:00,332.46,333.8,332.27,332.91,55720.0,324.829,326.1382,324.6433,325.2686,55720.0
2023-05-30 09:30:00,334.81,335.78,330.33,332.87,31530.0,327.125,328.0728,322.7479,325.2296,31530.0
2023-05-30 10:00:00,332.63,333.49,330.29,332.3,32913.0,324.9951,325.8353,322.7088,324.6726,32913.0
2023-05-30 10:30:00,332.47,332.9,331.51,332.42,19273.0,324.8387,325.2589,323.9008,324.7899,19273.0
2023-05-30 11:00:00,332.49,332.79,331.0,332.01,28314.0,324.8583,325.1514,323.4025,324.3893,28314.0
2023-05-30 11:30:00,332.09,332.98,331.78,332.98,11907.0,324.4675,325.337,324.1646,325.337,11907.0
2023-05-30 12:00:00,333.02,333.02,332.08,332.52,10670.0,325.3761,325.3761,324.4577,324.8876,10670.0
2023-05-30 12:30:00,332.51,332.82,331.27,331.37,17916.0,324.8778,325.1807,323.6663,323.764,17916.0
2023-05-30 13:00:00,331.37,331.8,330.42,330.54,13941.0,323.764,324.1841,322.8358,322.953,13941.0
2023-05-30 13:30:00,330.25,330.95,330.18,330.41,14890.0,322.6697,323.3536,322.6013,322.826,14890.0
2023-05-30 14:00:00,330.4,331.48,329.92,331.37,30099.0,322.8163,323.8715,322.3473,323.764,30099.0
2023-05-30 14:30:00,331.46,332.08,330.75,330.79,26363.0,323.8519,324.4577,323.1582,323.1973,26363.0
2023-05-30 15:00:00,330.61,331.36,330.31,331.14,17344.0,323.0214,323.7542,322.7283,323.5393,17344.0
2023-05-30 15:30:00,331.23,331.56,329.99,330.34,64647.0,323.6272,323.9496,322.4157,322.7576,64647.0
2023-05-31 09:30:00,328.32,331.69,325.06,326.18,70625.0,320.784,324.0766,317.5988,318.6931,70625.0
2023-05-31 10:00:00,325.8,326.01,323.94,324.38,32059.0,318.3218,318.527,316.5045,316.9344,32059.0
2023-05-31 10:30:00,324.06,324.43,322.1,322.32,24971.0,316.6218,316.9833,314.7068,314.9217,24971.0
2023-05-31 11:00:00,322.21,322.41,319.73,319.74,32460.0,314.8142,315.0097,312.3912,312.4009,32460.0
2023-05-31 11:30:00,319.84,321.36,319.14,320.86,23714.0,312.4986,313.9838,311.8147,313.4952,23714.0
2023-05-31 12:00:00,320.98,322.79,320.98,322.28,19037.0,313.6125,315.3809,313.6125,314.8826,19037.0
2023-05-31 12:30:00,322.34,323.68,321.99,323.0,16212.0,314.9413,316.2505,314.5993,315.5861,16212.0
2023-05-31 13:00:00,323.05,323.56,322.69,323.06,14638.0,315.635,316.1333,315.2832,315.6447,14638.0
2023-05-31 13:30:00,323.14,323.51,322.56,323.45,16961.0,315.7229,316.0844,315.1562,316.0258,16961.0
2023-05-31 14:00:00,323.55,323.66,322.41,322.94,27218.0,316.1235,316.231,315.0097,315.5275,27218.0
2023-05-31 14:30:00,323.05,323.17,321.72,321.82,16986.0,315.635,315.7522,314.3355,314.4332,16986.0
2023-05-31 15:00:00,321.95,322.06,320.79,321.59,27366.0,314.5602,314.6677,313.4268,314.2085,27366.0
2023-05-31 15:30:00,321.58,321.98,320.02,320.45,133020.0,314.1987,314.5895,312.6745,313.0946,133020.0
2023-06-01 09:30:00,322.33,322.95,319.37,321.84,26252.0,314.9315,315.5373,312.0394,314.4527,26252.0
2023-06-01 10:00:00,321.94,323.78,320.41,321.28,34516.0,314.5504,316.3482,313.0556,313.9056,34516.0
2023-06-01 10:30:00,321.77,322.53,320.66,321.76,40374.0,314.3843,315.1269,313.2998,314.3746,40374.0
2023-06-01 11:00:00,321.59,322.23,320.71,322.13,26792.0,314.2085,314.8338,313.3487,314.7361,26792.0
2023-06-01 11:30:00,322.35,324.0,322.35,323.36,39606.0,314.951,316.5632,314.951,315.9378,39606.0
2023-06-01 12:00:00,323.15,323.84,322.59,323.83,17835.0,315.7327,316.4068,315.1855,316.3971,17835.0
2023-06-01 12:30:00,323.65,323.79,323.18,323.42,5615.0,316.2212,316.358,315.762,315.9965,5615.0
2023-06-01 13:00:00,323.37,324.45,323.13,324.05,7483.0,315.9476,317.0028,315.7131,316.612,7483.0
2023-06-01 13:30:00,323.95,325.57,323.69,325.38,10350.0,316.5143,318.0971,316.2603,317.9115,10350.0
2023-06-01 14:00:00,325.44,325.64,324.52,325.2,24800.0,317.9701,318.1655,317.0712,317.7356,24800.0
2023-06-01 14:30:00,325.45,325.5,324.61,325.3,18506.0,317.9799,318.0287,317.1592,317.8333,18506.0
2023-06-01 15:00:00,325.48,326.76,325.35,326.12,28308.0,318.0092,319.2598,317.8822,318.6345,28308.0
2023-06-01 15:30:00,326.12,326.14,324.48,326.09,59223.0,318.6345,318.654,317.0321,318.6052,59223.0
2023-06-02 09:30:00,330.74,334.96,329.42,333.97,31307.0,323.1485,327.2716,321.8588,326.3043,31307.0
2023-06-02 10:00:00,333.73,336.79,333.22,336.5,50198.0,326.0698,329.0596,325.5715,328.7762,50198.0
2023-06-02 10:30:00,336.47,337.93,335.78,336.74,33437.0,328.7469,330.1734,328.0728,329.0107,33437.0
2023-06-02 11:00:00,336.97,339.55,336.97,338.83,41898.0,329.2355,331.7562,329.2355,331.0528,41898.0
2023-06-02 11:30:00,338.67,339.17,336.35,337.22,35389.0,330.8964,331.385,328.6297,329.4797,35389.0
2023-06-02 12:00:00,337.27,339.92,336.99,339.81,30569.0,329.5286,332.1177,329.255,332.0103,30569.0
2023-06-02 12:30:00,339.84,340.7,339.45,339.75,38451.0,332.0396,332.8798,331.6585,331.9516,38451.0
2023-06-02 13:00:00,339.77,341.21,339.6,341.01,18744.0,331.9712,333.3781,331.8051,333.1827,18744.0
2023-06-02 13:30:00,340.92,341.27,340.16,340.72,24734.0,333.0948,333.4368,332.3522,332.8994,24734.0
2023-06-02 14:00:00,340.84,341.3,339.89,339.95,17975.0,333.0166,333.4661,332.0884,332.1471,17975.0
2023-06-02 14:30:00,340.21,340.72,340.03,340.69,14161.0,332.4011,332.8994,332.2252,332.8701,14161.0
2023-06-02 15:00:00,340.84,341.56,340.8,341.26,22151.0,333.0166,333.7201,332.9775,333.427,22151.0
2023-06-02 15:30:00,341.16,341.73,340.62,340.63,73844.0,333.3293,333.8862,332.8017,332.8114,73844.0
2023-06-05 09:30:00,341.38,341.38,338.03,338.21,31958.0,333.5442,333.5442,330.2711,330.447,31958.0
2023-06-05 10:00:00,338.62,340.61,334.98,335.83,18282.0,330.8476,332.7919,327.2911,328.1216,18282.0
2023-06-05 10:30:00,335.56,337.44,335.12,335.64,21086.0,327.8578,329.6947,327.4279,327.936,21086.0
2023-06-05 11:00:00,335.94,337.79,335.92,337.6,12008.0,328.2291,330.0366,328.2096,329.851,12008.0
2023-06-05 11:30:00,337.85,340.01,337.85,338.66,38305.0,330.0953,332.2057,330.0953,330.8867,38305.0
2023-06-05 12:00:00,338.96,339.04,337.83,338.12,12500.0,331.1798,331.2579,330.0757,330.3591,12500.0
2023-06-05 12:30:00,337.96,338.48,337.3,338.47,13545.0,330.2027,330.7108,329.5579,330.701,13545.0
2023-06-05 13:00:00,338.5,338.88,337.39,337.75,11369.0,330.7303,331.1016,329.6458,329.9976,11369.0
2023-06-05 13:30:00,337.54,338.74,337.07,338.74,7961.0,329.7924,330.9648,329.3332,330.9648,7961.0
2023-06-05 14:00:00,338.86,338.99,337.33,338.23,13961.0,331.0821,331.2091,329.5872,330.4665,13961.0
2023-06-05 14:30:00,338.21,338.21,336.19,336.78,18876.0,330.447,330.447,328.4734,329.0498,18876.0
2023-06-05 15:00:00,337.04,337.56,336.08,337.15,18416.0,329.3038,329.8119,328.3659,329.4113,18416.0
2023-06-05 15:30:00,337.02,338.29,336.97,337.51,43625.0,329.2843,330.5252,329.2355,329.7631,43625.0
2023-06-06 09:30:00,335.44,340.14,334.09,340.14,33764.0,327.7406,332.3327,326.4216,332.3327,33764.0
2023-06-06 10:00:00,339.93,342.56,339.92,341.63,21297.0,332.1275,334.6971,332.1177,333.7885,21297.0
2023-06-06 10:30:00,341.9,343.68,341.66,342.72,28592.0,334.0523,335.7914,333.8178,334.8535,28592.0
2023-06-06 11:00:00,342.72,343.88,342.24,343.88,38564.0,334.8535,335.9868,334.3845,335.9868,38564.0
2023-06-06 11:30:00,343.9,344.72,343.62,344.54,38946.0,336.0064,336.8076,335.7328,336.6317,38946.0
2023-06-06 12:00:00,344.41,345.69,343.7,345.47,44246.0,336.5047,337.7553,335.811,337.5404,44246.0
2023-06-06 12:30:00,345.5,345.68,343.45,343.67,31720.0,337.5697,337.7455,335.5667,335.7817,31720.0
2023-06-06 13:00:00,343.75,344.08,342.83,343.22,79628.0,335.8598,336.1823,334.961,335.342,79628.0
2023-06-06 13:30:00,343.21,343.98,342.87,343.42,37310.0,335.3322,336.0846,335.0,335.5374,37310.0
2023-06-06 14:00:00,343.44,345.91,342.84,345.75,54260.0,335.5569,337.9703,334.9707,337.8139,54260.0
2023-06-06 14:30:00,345.76,346.2,345.15,346.02,43452.0,337.8237,338.2536,337.2277,338.0777,43452.0
2023-06-06 15:00:00,346.05,346.43,345.24,346.43,50069.0,338.107,338.4783,337.3156,338.4783,50069.0
2023-06-06 15:30:00,346.44,346.97,345.68,346.58,157281.0,338.4881,339.0059,337.7455,338.6249,157281.0
2023-06-07 09:30:00,348.33,352.09,345.95,351.81,37987.0,340.3347,344.0084,338.0093,343.7348,37987.0
2023-06-07 10:00:00,351.58,353.05,350.49,352.99,35767.0,343.5101,344.9464,342.4451,344.8877,35767.0
2023-06-07 10:30:00,353.06,355.0,352.46,354.98,76555.0,344.9561,346.8516,344.3699,346.8321,76555.0
2023-06-07 11:00:00,355.13,357.28,355.13,357.28,75475.0,346.9786,349.0793,346.9786,349.0793,75475.0
2023-06-07 11:30:00,357.26,358.56,357.26,357.59,96560.0,349.0597,350.3299,349.0597,349.3822,96560.0
2023-06-07 12:00:00,357.69,357.9,355.84,356.03,68992.0,349.4799,349.685,347.6723,347.858,68992.0
2023-06-07 12:30:00,355.97,356.32,354.41,355.01,71566.0,347.7993,348.1413,346.2752,346.8614,71566.0
2023-06-07 13:00:00,354.91,355.77,353.96,355.66,119780.0,346.7637,347.6039,345.8355,347.4965,119780.0
2023-06-07 13:30:00,355.32,355.53,353.1,354.03,43262.0,347.1643,347.3694,344.9952,345.9039,43262.0
2023-06-07 14:00:00,354.06,356.18,354.03,355.97,36695.0,345.9332,348.0045,345.9039,347.7993,36695.0
2023-06-07 14:30:00,355.97,357.0,355.12,356.86,41569.0,347.7993,348.8057,346.9689,348.6689,41569.0
2023-06-07 15:00:00,356.98,358.29,356.68,357.82,39211.0,348.7862,350.0661,348.493,349.6069,39211.0
2023-06-07 15:30:00,357.81,359.24,357.01,358.75,227642.0,349.5971,350.9943,348.8155,350.5155,227642.0
2023-06-08 09:30:00,356.08,358.04,352.94,354.15,46473.0,347.9068,349.8218,344.8389,346.0211,46473.0
2023-06-08 10:00:00,354.33,354.79,352.31,352.82,41592.0,346.197,346.6464,344.2234,344.7216,41592.0
2023-06-08 10:30:00,353.04,357.0,353.02,356.24,34011.0,344.9366,348.8057,344.9171,348.0631,34011.0
2023-06-08 11:00:00,356.22,356.41,353.74,355.41,26546.0,348.0436,348.2292,345.6205,347.2522,26546.0
2023-06-08 11:30:00,355.47,355.76,354.35,354.68,28647.0,347.3108,347.5942,346.2165,346.539,28647.0
2023-06-08 12:00:00,354.6,356.82,354.02,356.82,17238.0,346.4608,348.6298,345.8941,348.6298,17238.0
2023-06-08 12:30:00,356.62,357.12,356.05,356.6,19587.0,348.4344,348.9229,347.8775,348.4149,19587.0
2023-06-08 13:00:00,356.5,357.1,355.83,355.83,17048.0,348.3172,348.9034,347.6626,347.6626,17048.0
2023-06-08 13:30:00,355.87,356.87,355.87,356.28,14420.0,347.7016,348.6787,347.7016,348.1022,14420.0
2023-06-08 14:00:00,356.61,357.75,356.52,357.73,24777.0,348.4247,349.5385,348.3367,349.5189,24777.0
2023-06-08 14:30:00,357.51,357.84,356.7,356.9,25505.0,349.304,349.6264,348.5126,348.708,25505.0
2023-06-08 15:00:00,356.94,357.54,356.41,356.69,24369.0,348.7471,349.3333,348.2292,348.5028,24369.0
2023-06-08 15:30:00,356.6,356.8,354.88,355.83,151617.0,348.4149,348.6103,346.7344,347.6626,151617.0
2023-06-09 09:30:00,357.14,357.14,354.04,354.45,21141.0,348.9425,348.9425,345.9136,346.3142,21141.0
2023-06-09 10:00:00,354.63,355.56,353.13,353.23,28727.0,346.4901,347.3988,345.0245,345.1222,28727.0
2023-06-09 10:30:00,353.25,355.2,352.72,354.77,17933.0,345.1418,347.047,344.6239,346.6269,17933.0
2023-06-09 11:00:00,354.9,355.03,351.11,351.6,21374.0,346.7539,346.8809,343.0509,343.5297,21374.0
2023-06-09 11:30:00,351.35,352.95,350.01,352.64,17205.0,343.2854,344.8487,341.9761,344.5458,17205.0
2023-06-09 12:00:00,352.42,354.0,352.05,353.92,18354.0,344.3308,345.8746,343.9693,345.7964,18354.0
2023-06-09 12:30:00,353.92,355.12,353.57,355.12,13976.0,345.7964,346.9689,345.4544,346.9689,13976.0
2023-06-09 13:00:00,355.2,356.12,354.88,356.12,16650.0,347.047,347.9459,346.7344,347.9459,16650.0
2023-06-09 13:30:00,356.3,356.98,355.5,355.52,8934.0,348.1218,348.7862,347.3401,347.3597,8934.0
2023-06-09 14:00:00,355.67,356.54,355.37,355.83,9913.0,347.5062,348.3563,347.2131,347.6626,9913.0
2023-06-09 14:30:00,355.86,356.79,355.69,356.79,13204.0,347.6919,348.6005,347.5258,348.6005,13204.0
2023-06-09 15:00:00,356.87,357.4,356.31,357.13,19338.0,348.6787,349.1965,348.1315,348.9327,19338.0
2023-06-09 15:30:00,357.18,357.33,355.78,356.18,71054.0,348.9816,349.1281,347.6137,348.0045,71054.0
2023-06-12 09:30:00,356.31,357.64,353.63,357.38,31057.0,348.1315,349.431,345.5131,349.177,31057.0
2023-06-12 10:00:00,357.63,357.98,355.62,356.19,18365.0,349.4212,349.7632,347.4574,348.0143,18365.0
2023-06-12 10:30:00,355.96,357.06,355.3,356.71,19789.0,347.7896,348.8643,347.1447,348.5224,19789.0
2023-06-12 11:00:00,356.89,357.71,356.45,357.71,17830.0,348.6982,349.4994,348.2683,349.4994,17830.0
2023-06-12 11:30:00,357.87,358.43,357.34,357.74,11572.0,349.6557,350.2029,349.1379,349.5287,11572.0
2023-06-12 12:00:00,357.74,358.1,357.2,357.3,14187.0,349.5287,349.8805,349.0011,349.0988,14187.0
2023-06-12 12:30:00,357.25,359.58,357.25,358.58,13841.0,349.05,351.3265,349.05,350.3494,13841.0
2023-06-12 13:00:00,358.67,359.05,358.37,358.46,9737.0,350.4374,350.8086,350.1443,350.2322,9737.0
2023-06-12 13:30:00,358.23,359.81,357.91,359.59,14048.0,350.0075,351.5512,349.6948,351.3363,14048.0
2023-06-12 14:00:00,359.4,359.96,359.0,359.18,11917.0,351.1506,351.6978,350.7598,350.9357,11917.0
2023-06-12 14:30:00,359.1,359.59,358.89,359.28,11230.0,350.8575,351.3363,350.6523,351.0334,11230.0
2023-06-12 15:00:00,359.52,360.05,358.96,359.52,29824.0,351.2679,351.7857,350.7207,351.2679,29824.0
2023-06-12 15:30:00,359.37,359.87,358.22,358.59,78860.0,351.1213,351.6098,349.9977,350.3592,78860.0
2023-06-13 09:30:00,359.67,365.55,359.67,364.06,50686.0,351.4144,357.1595,351.4144,355.7037,50686.0
2023-06-13 10:00:00,364.25,368.29,363.5,368.29,58783.0,355.8893,359.8366,355.1565,359.8366,58783.0
2023-06-13 10:30:00,368.33,368.69,366.97,367.69,60605.0,359.8756,360.2274,358.5469,359.2503,60605.0
2023-06-13 11:00:00,367.62,368.25,366.37,367.77,27078.0,359.1819,359.7975,357.9606,359.3285,27078.0
2023-06-13 11:30:00,367.91,368.32,366.59,368.3,26629.0,359.4653,359.8659,358.1756,359.8463,26629.0
2023-06-13 12:00:00,368.13,369.73,367.78,369.16,31317.0,359.6802,361.2435,359.3383,360.6866,31317.0
2023-06-13 12:30:00,369.0,369.56,368.05,368.22,24020.0,360.5303,361.0774,359.6021,359.7682,24020.0
2023-06-13 13:00:00,368.22,368.35,367.38,367.86,17762.0,359.7682,359.8952,358.9474,359.4164,17762.0
2023-06-13 13:30:00,367.86,367.89,367.39,367.58,17895.0,359.4164,359.4457,358.9572,359.1429,17895.0
2023-06-13 14:00:00,367.43,367.86,366.86,367.01,40069.0,358.9963,359.4164,358.4394,358.5859,40069.0
2023-06-13 14:30:00,366.94,367.05,365.96,366.9,27430.0,358.5175,358.625,357.56,358.4785,27430.0
2023-06-13 15:00:00,367.13,368.46,367.13,368.23,50759.0,358.7032,360.0027,358.7032,359.7779,50759.0
2023-06-13 15:30:00,368.23,368.78,367.86,368.23,83447.0,359.7779,360.3153,359.4164,359.7779,83447.0
2023-06-14 09:30:00,370.6,371.21,366.11,366.91,76854.0,362.0935,362.6895,357.7066,358.4882,76854.0
2023-06-14 10:00:00,366.92,367.49,365.09,367.48,121893.0,358.498,359.0549,356.71,359.0452,121893.0
2023-06-14 10:30:00,367.51,367.71,365.35,367.64,28557.0,359.0745,359.2699,356.964,359.2015,28557.0
2023-06-14 11:00:00,367.65,368.1,366.0,366.0,82057.0,359.2113,359.6509,357.5991,357.5991,82057.0
2023-06-14 11:30:00,366.13,366.98,365.67,366.45,24639.0,357.7261,358.5566,357.2767,358.0388,24639.0
2023-06-14 12:00:00,366.58,367.86,365.47,367.24,22679.0,358.1658,359.4164,357.0813,358.8107,22679.0
2023-06-14 12:30:00,367.25,370.45,367.24,369.1,41130.0,358.8204,361.947,358.8107,360.628,41130.0
2023-06-14 13:00:00,368.79,369.42,368.58,369.11,14423.0,360.3251,360.9406,360.1199,360.6377,14423.0
2023-06-14 13:30:00,369.12,369.67,368.7,369.17,29830.0,360.6475,361.1849,360.2372,360.6964,29830.0
2023-06-14 14:00:00,369.25,369.47,363.2,364.1,72195.0,360.7745,360.9895,354.8634,355.7427,72195.0
2023-06-14 14:30:00,363.89,367.7,363.13,367.0,61069.0,355.5376,359.2601,354.795,358.5762,61069.0
2023-06-14 15:00:00,367.18,369.51,366.84,368.21,54078.0,358.752,361.0286,358.4198,359.7584,54078.0
2023-06-14 15:30:00,367.84,368.8,366.22,367.55,161117.0,359.3969,360.3349,357.8141,359.1135,161117.0
2023-06-15 09:30:00,369.34,372.32,366.47,372.23,57759.0,360.8625,363.7741,358.0583,363.6861,57759.0
2023-06-15 10:00:00,372.82,374.17,371.49,372.39,53247.0,364.2626,365.5816,362.9631,363.8425,53247.0
2023-06-15 10:30:00,372.76,372.9,371.18,371.36,36162.0,364.204,364.3407,362.6602,362.8361,36162.0
2023-06-15 11:00:00,371.46,373.39,370.65,373.03,79922.0,362.9338,364.8195,362.1424,364.4678,79922.0
2023-06-15 11:30:00,372.87,373.18,370.83,371.64,37393.0,364.3114,364.6143,362.3183,363.1097,37393.0
2023-06-15 12:00:00,371.65,373.01,371.39,372.8,51954.0,363.1194,364.4482,362.8654,364.243,51954.0
2023-06-15 12:30:00,372.77,372.79,371.96,372.44,23869.0,364.2137,364.2333,363.4223,363.8913,23869.0
2023-06-15 13:00:00,372.4,372.8,372.14,372.78,29310.0,363.8522,364.243,363.5982,364.2235,29310.0
2023-06-15 13:30:00,372.79,373.36,372.71,373.11,20874.0,364.2333,364.7902,364.1551,364.5459,20874.0
2023-06-15 14:00:00,373.11,373.38,371.82,372.24,32297.0,364.5459,364.8097,363.2855,363.6959,32297.0
2023-06-15 14:30:00,372.25,374.45,372.15,374.08,50574.0,363.7057,365.8552,363.608,365.4937,50574.0
2023-06-15 15:00:00,374.23,374.28,373.13,373.63,28279.0,365.6402,365.6891,364.5655,365.054,28279.0
2023-06-15 15:30:00,373.69,374.64,372.93,374.12,118393.0,365.1126,366.0408,364.3701,365.5327,118393.0
2023-06-16 09:30:00,375.72,377.48,371.09,371.56,178500.0,367.096,368.8156,362.5723,363.0315,178500.0
2023-06-16 10:00:00,372.06,375.83,372.01,374.35,23693.0,363.52,367.2035,363.4712,365.7575,23693.0
2023-06-16 10:30:00,374.35,375.0,372.39,373.0,20644.0,365.7575,366.3925,363.8425,364.4385,20644.0
2023-06-16 11:00:00,372.66,372.66,370.01,370.58,22589.0,364.1063,364.1063,361.5171,362.074,22589.0
2023-06-16 11:30:00,370.59,371.32,369.72,370.93,16662.0,362.0838,362.797,361.2337,362.416,16662.0
2023-06-16 12:00:00,371.11,371.41,370.25,371.21,21852.0,362.5918,362.8849,361.7516,362.6895,21852.0
2023-06-16 12:30:00,371.63,373.31,371.63,373.06,8794.0,363.0999,364.7413,363.0999,364.4971,8794.0
2023-06-16 13:00:00,373.04,373.19,370.72,370.8,16445.0,364.4775,364.6241,362.2108,362.2889,16445.0
2023-06-16 13:30:00,370.8,370.81,369.48,370.14,23765.0,362.2889,362.2987,360.9992,361.6441,23765.0
2023-06-16 14:00:00,370.17,371.43,370.1,371.11,23755.0,361.6734,362.9045,361.605,362.5918,23755.0
2023-06-16 14:30:00,371.08,371.16,368.88,369.22,32131.0,362.5625,362.6407,360.413,360.7452,32131.0
2023-06-16 15:00:00,369.26,370.0,368.75,369.22,18858.0,360.7843,361.5073,360.286,360.7452,18858.0
2023-06-16 15:30:00,369.26,370.08,368.86,369.19,105019.0,360.7843,361.5855,360.3935,360.7159,105019.0
2023-06-20 09:30:00,366.08,370.32,364.67,368.82,43163.0,357.6773,361.82,356.2997,360.3544,43163.0
2023-06-20 10:00:00,369.06,369.06,364.5,364.63,19281.0,360.5889,360.5889,356.1336,356.2606,19281.0
2023-06-20 10:30:00,364.92,366.32,363.84,365.96,21989.0,356.5439,357.9118,355.4887,357.56,21989.0
2023-06-20 11:00:00,366.0,366.58,365.65,366.2,22047.0,357.5991,358.1658,357.2572,357.7945,22047.0
2023-06-20 11:30:00,366.34,369.99,366.34,369.23,12549.0,357.9313,361.4975,357.9313,360.755,12549.0
2023-06-20 12:00:00,369.11,369.18,367.75,368.38,22256.0,360.6377,360.7061,359.309,359.9245,22256.0
2023-06-20 12:30:00,368.33,369.43,368.16,369.3,36906.0,359.8756,360.9504,359.7095,360.8234,36906.0
2023-06-20 13:00:00,369.61,370.77,369.51,370.36,20498.0,361.1263,362.2596,361.0286,361.859,20498.0
2023-06-20 13:30:00,370.41,371.5,370.4,370.68,17156.0,361.9079,362.9729,361.8981,362.1717,17156.0
2023-06-20 14:00:00,370.65,371.58,370.65,371.46,10111.0,362.1424,363.051,362.1424,362.9338,10111.0
2023-06-20 14:30:00,371.36,371.61,370.82,371.16,11891.0,362.8361,363.0804,362.3085,362.6407,11891.0
2023-06-20 15:00:00,371.15,371.47,370.71,371.33,16833.0,362.6309,362.9436,362.201,362.8068,16833.0
2023-06-20 15:30:00,371.39,373.08,371.34,371.85,101232.0,362.8654,364.5166,362.8166,363.3148,101232.0
2023-06-21 09:30:00,370.02,373.62,366.77,373.62,41698.0,361.5269,365.0442,358.3515,365.0442,41698.0
2023-06-21 10:00:00,373.77,377.12,373.59,376.13,49252.0,365.1908,368.4639,365.0149,367.4966,49252.0
2023-06-21 10:30:00,376.54,376.74,374.04,375.41,21464.0,367.8972,368.0926,365.4546,366.7931,21464.0
2023-06-21 11:00:00,375.61,375.92,373.87,375.69,12606.0,366.9885,367.2914,365.2885,367.0667,12606.0
2023-06-21 11:30:00,374.54,375.75,374.44,374.51,5319.0,365.9431,367.1253,365.8454,365.9138,5319.0
2023-06-21 12:00:00,374.65,375.25,374.33,374.81,4288.0,366.0506,366.6368,365.7379,366.2069,4288.0
2023-06-21 12:30:00,375.0,375.01,373.37,373.37,10459.0,366.3925,366.4023,364.8,364.8,10459.0
2023-06-21 13:00:00,372.88,374.16,372.71,373.8,19101.0,364.3212,365.5718,364.1551,365.2201,19101.0
2023-06-21 13:30:00,373.67,374.42,373.64,374.26,4786.0,365.0931,365.8259,365.0638,365.6695,4786.0
2023-06-21 14:00:00,374.43,375.85,374.19,375.71,13272.0,365.8356,367.223,365.6011,367.0862,13272.0
2023-06-21 14:30:00,375.83,375.83,374.92,375.33,12121.0,367.2035,367.2035,366.3144,366.715,12121.0
2023-06-21 15:00:00,375.17,375.43,374.67,375.13,10741.0,366.5586,366.8127,366.0701,366.5196,10741.0
2023-06-21 15:30:00,375.26,376.0,374.11,374.41,87000.0,366.6466,367.3696,365.523,365.8161,87000.0
2023-06-22 09:30:00,374.07,374.07,368.81,372.12,49312.0,365.4839,365.4839,360.3446,363.5787,49312.0
2023-06-22 10:00:00,371.48,373.13,370.24,372.46,16950.0,362.9533,364.5655,361.7418,363.9108,16950.0
2023-06-22 10:30:00,372.66,374.32,372.65,372.86,11734.0,364.1063,365.7282,364.0965,364.3017,11734.0
2023-06-22 11:00:00,373.13,374.02,372.7,373.25,15438.0,364.5655,365.435,364.1453,364.6827,15438.0
2023-06-22 11:30:00,373.44,374.16,373.44,373.55,6970.0,364.8684,365.5718,364.8684,364.9758,6970.0
2023-06-22 12:00:00,373.47,373.96,372.97,373.88,5845.0,364.8977,365.3764,364.4091,365.2983,5845.0
2023-06-22 12:30:00,374.01,374.46,373.66,373.91,8987.0,365.4253,365.8649,365.0833,365.3276,8987.0
2023-06-22 13:00:00,374.26,374.26,372.22,373.38,7281.0,365.6695,365.6695,363.6764,364.8097,7281.0
2023-06-22 13:30:00,373.29,373.84,373.05,373.84,4179.0,364.7218,365.2592,364.4873,365.2592,4179.0
2023-06-22 14:00:00,374.14,374.14,372.7,373.67,7414.0,365.5523,365.5523,364.1453,365.0931,7414.0
2023-06-22 14:30:00,374.04,374.24,372.86,373.12,15968.0,365.4546,365.65,364.3017,364.5557,15968.0
2023-06-22 15:00:00,373.25,373.25,371.64,371.77,14811.0,364.6827,364.6827,363.1097,363.2367,14811.0
2023-06-22 15:30:00,371.53,371.78,370.41,371.0,131812.0,363.0022,363.2465,361.9079,362.4844,131812.0
2023-06-23 09:30:00,366.8,368.76,364.7,367.74,32981.0,358.3808,360.2958,356.329,359.2992,32981.0
2023-06-23 10:00:00,368.03,368.6,366.04,367.59,38863.0,359.5825,360.1394,357.6382,359.1526,38863.0
2023-06-23 10:30:00,367.64,369.08,367.18,368.55,15862.0,359.2015,360.6084,358.752,360.0906,15862.0
2023-06-23 11:00:00,368.74,368.89,367.86,368.43,15476.0,360.2762,360.4228,359.4164,359.9733,15476.0
2023-06-23 11:30:00,368.39,368.99,368.06,368.86,21367.0,359.9343,360.5205,359.6118,360.3935,21367.0
2023-06-23 12:00:00,368.98,369.2,368.18,368.93,9225.0,360.5107,360.7257,359.7291,360.4619,9225.0
2023-06-23 12:30:00,369.05,369.05,368.11,368.68,11616.0,360.5791,360.5791,359.6607,360.2176,11616.0
2023-06-23 13:00:00,368.77,369.45,368.37,369.19,31507.0,360.3055,360.9699,359.9147,360.7159,31507.0
2023-06-23 13:30:00,369.27,370.58,369.1,370.06,8515.0,360.7941,362.074,360.628,361.5659,8515.0
2023-06-23 14:00:00,370.06,370.06,368.69,368.91,11987.0,361.5659,361.5659,360.2274,360.4423,11987.0
2023-06-23 14:30:00,368.8,369.19,367.43,367.92,9335.0,360.3349,360.7159,358.9963,359.4751,9335.0
2023-06-23 15:00:00,367.62,367.62,366.69,367.0,41665.0,359.1819,359.1819,358.2733,358.5762,41665.0
2023-06-23 15:30:00,367.02,370.67,367.01,370.18,84911.0,358.5957,362.1619,358.5859,361.6832,84911.0
2023-06-26 09:30:00,370.36,377.57,370.36,377.42,47775.0,361.859,368.9036,361.859,368.757,47775.0
2023-06-26 10:00:00,377.21,377.76,375.46,375.6,35360.0,368.5518,369.0892,366.842,366.9788,35360.0
2023-06-26 10:30:00,375.66,377.02,374.86,376.99,15350.0,367.0374,368.3662,366.2558,368.3369,15350.0
2023-06-26 11:00:00,377.04,377.42,374.8,375.4,33480.0,368.3857,368.757,366.1971,366.7834,33480.0
2023-06-26 11:30:00,375.51,376.1,374.85,375.95,19776.0,366.8908,367.4673,366.246,367.3207,19776.0
2023-06-26 12:00:00,375.83,375.91,373.95,375.42,21179.0,367.2035,367.2817,365.3666,366.8029,21179.0
2023-06-26 12:30:00,375.56,375.61,374.66,375.57,16432.0,366.9397,366.9885,366.0604,366.9495,16432.0
2023-06-26 13:00:00,375.68,376.04,375.0,375.35,13655.0,367.0569,367.4087,366.3925,366.7345,13655.0
2023-06-26 13:30:00,375.65,376.2,374.94,375.44,15909.0,367.0276,367.565,366.3339,366.8224,15909.0
2023-06-26 14:00:00,375.41,376.06,375.0,375.64,14458.0,366.7931,367.4282,366.3925,367.0179,14458.0
2023-06-26 14:30:00,375.51,377.38,375.51,377.19,28692.0,366.8908,368.7179,366.8908,368.5323,28692.0
2023-06-26 15:00:00,377.3,377.95,377.28,377.62,19246.0,368.6398,369.2748,368.6202,368.9524,19246.0
2023-06-26 15:30:00,377.59,377.86,375.36,375.53,91782.0,368.9231,369.1869,366.7443,366.9104,91782.0
2023-06-27 09:30:00,374.32,377.31,374.32,376.5,22893.0,365.7282,368.6495,365.7282,367.8581,22893.0
2023-06-27 10:00:00,376.46,377.94,375.92,376.84,36821.0,367.819,369.2651,367.2914,368.1903,36821.0
2023-06-27 10:30:00,376.88,378.67,376.87,378.6,30886.0,368.2294,369.9783,368.2196,369.9099,30886.0
2023-06-27 11:00:00,378.82,380.0,378.16,378.61,22336.0,370.1249,371.2778,369.48,369.9197,22336.0
2023-06-27 11:30:00,378.8,379.53,378.66,379.22,7789.0,370.1053,370.8186,369.9685,370.5157,7789.0
2023-06-27 12:00:00,379.09,380.0,378.74,379.71,23193.0,370.3887,371.2778,370.0467,370.9944,23193.0
2023-06-27 12:30:00,379.54,380.71,379.14,380.17,26247.0,370.8283,371.9715,370.4375,371.4439,26247.0
2023-06-27 13:00:00,380.33,380.63,379.66,380.35,23592.0,371.6002,371.8933,370.9456,371.6197,23592.0
2023-06-27 13:30:00,380.39,382.01,380.31,381.33,42655.0,371.6588,373.2416,371.5807,372.5773,42655.0
2023-06-27 14:00:00,381.44,382.09,381.38,382.05,12651.0,372.6847,373.3198,372.6261,373.2807,12651.0
2023-06-27 14:30:00,382.03,382.13,380.84,380.96,18009.0,373.2612,373.3589,372.0985,372.2157,18009.0
2023-06-27 15:00:00,381.19,381.3,380.25,380.71,39189.0,372.4405,372.5479,371.522,371.9715,39189.0
2023-06-27 15:30:00,380.74,381.57,380.05,380.18,79687.0,372.0008,372.8117,371.3266,371.4536,79687.0
2023-06-28 09:30:00,380.57,382.0,378.22,380.73,38154.0,371.8347,373.2319,369.5386,371.991,38154.0
2023-06-28 10:00:00,381.12,381.45,379.6,381.08,22830.0,372.3721,372.6945,370.887,372.333,22830.0
2023-06-28 10:30:00,381.08,381.72,380.03,380.41,22070.0,372.333,372.9583,371.3071,371.6784,22070.0
2023-06-28 11:00:00,380.72,381.02,378.86,378.92,27052.0,371.9813,372.2744,370.1639,370.2226,27052.0
2023-06-28 11:30:00,378.86,381.0,378.7,380.45,41028.0,370.1639,372.2548,370.0076,371.7175,41028.0
2023-06-28 12:00:00,380.36,382.51,380.21,381.78,41337.0,371.6295,373.7302,371.483,373.0169,41337.0
2023-06-28 12:30:00,381.96,382.53,380.59,381.21,19435.0,373.1928,373.7497,371.8542,372.46,19435.0
2023-06-28 13:00:00,381.11,381.22,380.44,381.05,13491.0,372.3623,372.4698,371.7077,372.3037,13491.0
2023-06-28 13:30:00,381.21,382.07,380.76,382.03,20375.0,372.46,373.3003,372.0203,373.2612,20375.0
2023-06-28 14:00:00,381.99,382.67,381.79,382.65,12451.0,373.2221,373.8865,373.0267,373.867,12451.0
2023-06-28 14:30:00,382.7,382.98,382.02,382.23,21244.0,373.9158,374.1894,373.2514,373.4566,21244.0
2023-06-28 15:00:00,382.49,382.49,380.77,381.14,26733.0,373.7106,373.7106,372.0301,372.3916,26733.0
2023-06-28 15:30:00,381.25,382.64,380.93,382.63,64168.0,372.4991,373.8572,372.1864,373.8474,64168.0
2023-06-29 09:30:00,380.9,384.64,378.49,383.62,34027.0,372.1571,375.8113,369.8024,374.8147,34027.0
2023-06-29 10:00:00,384.03,385.53,383.57,384.08,20990.0,375.2153,376.6808,374.7658,375.2641,20990.0
2023-06-29 10:30:00,384.05,386.1,383.61,384.96,21436.0,375.2348,377.2378,374.8049,376.1239,21436.0
2023-06-29 11:00:00,385.06,385.84,383.51,384.52,10806.0,376.2216,376.9837,374.7072,375.694,10806.0
2023-06-29 11:30:00,384.78,385.54,384.01,384.96,11775.0,375.9481,376.6906,375.1957,376.1239,11775.0
2023-06-29 12:00:00,385.26,386.16,384.88,385.91,10353.0,376.417,377.2964,376.0458,377.0521,10353.0
2023-06-29 12:30:00,385.71,386.23,385.16,385.91,20773.0,376.8567,377.3648,376.3193,377.0521,20773.0
2023-06-29 13:00:00,385.45,386.13,384.82,386.13,6496.0,376.6027,377.2671,375.9871,377.2671,6496.0
2023-06-29 13:30:00,385.92,386.44,385.01,385.25,11668.0,377.0619,377.57,376.1728,376.4073,11668.0
2023-06-29 14:00:00,385.1,385.14,384.25,384.85,21406.0,376.2607,376.2998,375.4302,376.0165,21406.0
2023-06-29 14:30:00,384.85,385.32,384.41,385.29,16734.0,376.0165,376.4757,375.5866,376.4464,16734.0
2023-06-29 15:00:00,385.72,386.8,385.59,386.74,7413.0,376.8665,377.9217,376.7395,377.8631,7413.0
2023-06-29 15:30:00,386.73,387.3,385.4,386.85,59599.0,377.8533,378.4102,376.5538,377.9706,59599.0
2023-06-30 09:30:00,389.77,390.09,387.44,388.89,27873.0,380.8235,381.1362,378.547,379.9637,27873.0
2023-06-30 10:00:00,388.61,390.61,388.6,389.5,17295.0,379.6902,381.6442,379.6804,380.5597,17295.0
2023-06-30 10:30:00,389.28,389.6,387.64,389.57,17055.0,380.3448,380.6574,378.7424,380.6281,17055.0
2023-06-30 11:00:00,389.48,390.59,389.43,390.11,17332.0,380.5402,381.6247,380.4913,381.1557,17332.0
2023-06-30 11:30:00,390.04,390.12,388.53,389.19,14893.0,381.0873,381.1655,379.612,380.2568,14893.0
2023-06-30 12:00:00,389.43,390.88,389.09,390.88,12655.0,380.4913,381.908,380.1591,381.908,12655.0
2023-06-30 12:30:00,390.71,390.99,390.21,390.91,12690.0,381.742,382.0155,381.2534,381.9374,12690.0
2023-06-30 13:00:00,391.31,392.29,390.96,392.14,11848.0,382.3282,383.2857,381.9862,383.1391,11848.0
2023-06-30 13:30:00,392.11,392.81,392.01,392.49,23089.0,383.1098,383.7937,383.0121,383.4811,23089.0
2023-06-30 14:00:00,392.53,392.74,391.64,391.97,6242.0,383.5202,383.7254,382.6506,382.973,6242.0
2023-06-30 14:30:00,391.94,392.81,391.67,392.13,6307.0,382.9437,383.7937,382.6799,383.1294,6307.0
2023-06-30 15:00:00,392.2,392.5,391.9,391.98,7705.0,383.1978,383.4909,382.9046,382.9828,7705.0
2023-06-30 15:30:00,391.89,392.18,390.03,390.05,55493.0,382.8949,383.1782,381.0776,381.0971,55493.0
2023-07-03 09:30:00,387.98,389.48,385.48,387.31,18790.0,379.0746,380.5402,376.632,378.42,18790.0
2023-07-03 10:00:00,387.41,388.33,387.01,387.93,16160.0,378.5177,379.4166,378.1269,379.0258,16160.0
2023-07-03 10:30:00,388.04,388.09,386.73,387.51,20327.0,379.1332,379.1821,377.8533,378.6154,20327.0
2023-07-03 11:00:00,387.84,389.36,387.78,388.59,11462.0,378.9378,380.4229,378.8792,379.6706,11462.0
2023-07-03 11:30:00,388.59,389.33,388.18,389.06,13716.0,379.6706,380.3936,379.27,380.1298,13716.0
2023-07-03 12:00:00,389.18,390.94,389.08,390.25,22439.0,380.2471,381.9667,380.1494,381.2925,22439.0
2023-07-03 12:30:00,390.27,391.68,390.19,391.35,30790.0,381.3121,382.6897,381.2339,382.3673,30790.0
2023-07-05 09:30:00,385.0,385.68,381.67,384.59,64782.0,376.163,376.8274,372.9094,375.7624,64782.0
2023-07-05 10:00:00,385.22,385.62,383.2,383.51,27781.0,376.378,376.7688,374.4043,374.7072,27781.0
2023-07-05 10:30:00,383.53,384.41,383.05,383.57,27753.0,374.7268,375.5866,374.2578,374.7658,27753.0
2023-07-05 11:00:00,383.54,383.71,382.89,383.42,26002.0,374.7365,374.9026,374.1014,374.6193,26002.0
2023-07-05 11:30:00,383.55,385.1,383.54,383.68,20465.0,374.7463,376.2607,374.7365,374.8733,20465.0
2023-07-05 12:00:00,383.68,384.5,383.16,383.18,42536.0,374.8733,375.6745,374.3652,374.3848,42536.0
2023-07-05 12:30:00,383.16,383.24,381.67,382.88,21987.0,374.3652,374.4434,372.9094,374.0917,21987.0
2023-07-05 13:00:00,383.04,383.66,382.53,383.58,13892.0,374.248,374.8538,373.7497,374.7756,13892.0
2023-07-05 13:30:00,383.5,384.0,382.89,383.61,12358.0,374.6974,375.186,374.1014,374.8049,12358.0
2023-07-05 14:00:00,383.56,383.84,381.97,382.22,16724.0,374.7561,375.0296,373.2026,373.4468,16724.0
2023-07-05 14:30:00,382.34,383.43,382.22,383.43,12062.0,373.5641,374.6291,373.4468,374.6291,12062.0
2023-07-05 15:00:00,383.73,383.84,382.75,382.99,33075.0,374.9222,375.0296,373.9647,374.1991,33075.0
2023-07-05 15:30:00,382.99,383.07,381.98,382.81,91540.0,374.1991,374.2773,373.2123,374.0233,91540.0
2023-07-06 09:30:00,378.84,379.26,373.69,375.61,100374.0,370.1444,370.5548,365.1126,366.9885,100374.0
2023-07-06 10:00:00,375.9,376.65,374.05,374.06,67326.0,367.2719,368.0047,365.4644,365.4741,67326.0
2023-07-06 10:30:00,374.05,376.24,373.69,375.16,41704.0,365.4644,367.6041,365.1126,366.5489,41704.0
2023-07-06 11:00:00,375.35,375.65,374.69,375.0,19172.0,366.7345,367.0276,366.0897,366.3925,19172.0
2023-07-06 11:30:00,375.13,377.01,375.13,376.84,19024.0,366.5196,368.3564,366.5196,368.1903,19024.0
2023-07-06 12:00:00,377.12,377.15,375.98,376.81,10593.0,368.4639,368.4932,367.3501,368.161,10593.0
2023-07-06 12:30:00,376.81,377.74,376.26,377.67,9992.0,368.161,369.0697,367.6236,369.0013,9992.0
2023-07-06 13:00:00,377.87,377.96,377.3,377.48,6376.0,369.1967,369.2846,368.6398,368.8156,6376.0
2023-07-06 13:30:00,377.56,378.77,377.38,378.06,10468.0,368.8938,370.076,368.7179,369.3823,10468.0
2023-07-06 14:00:00,378.03,378.03,376.67,376.67,18922.0,369.353,369.353,368.0242,368.0242,18922.0
2023-07-06 14:30:00,376.93,378.26,376.84,377.91,12663.0,368.2782,369.5777,368.1903,369.2358,12663.0
2023-07-06 15:00:00,378.1,378.98,377.63,377.63,16199.0,369.4214,370.2812,368.9622,368.9622,16199.0
2023-07-06 15:30:00,377.55,379.59,377.42,378.92,71337.0,368.884,370.8772,368.757,370.2226,71337.0
2023-07-07 09:30:00,378.38,382.05,378.18,381.46,26434.0,369.695,373.2807,369.4996,372.7043,26434.0
2023-07-07 10:00:00,381.94,384.46,381.61,383.73,27030.0,373.1733,375.6354,372.8508,374.9222,27030.0
2023-07-07 10:30:00,383.73,385.75,382.72,385.43,8215.0,374.9222,376.8958,373.9353,376.5831,8215.0
2023-07-07 11:00:00,385.46,386.03,384.9,385.74,8878.0,376.6125,377.1694,376.0653,376.886,8878.0
2023-07-07 11:30:00,385.74,386.37,385.69,385.76,9085.0,376.886,377.5016,376.8372,376.9056,9085.0
2023-07-07 12:00:00,386.04,386.92,385.78,386.63,12385.0,377.1791,378.0389,376.9251,377.7556,12385.0
2023-07-07 12:30:00,386.5,388.59,386.5,387.77,10132.0,377.6286,379.6706,377.6286,378.8694,10132.0
2023-07-07 13:00:00,387.86,388.44,386.88,386.97,7351.0,378.9574,379.5241,377.9999,378.0878,7351.0
2023-07-07 13:30:00,387.04,387.15,385.88,386.2,10546.0,378.1562,378.2637,377.0228,377.3355,10546.0
2023-07-07 14:00:00,386.36,386.66,386.2,386.63,4480.0,377.4918,377.7849,377.3355,377.7556,4480.0
2023-07-07 14:30:00,386.63,386.63,385.19,385.47,5494.0,377.7556,377.7556,376.3487,376.6222,5494.0
2023-07-07 15:00:00,385.68,385.77,385.09,385.55,11161.0,376.8274,376.9153,376.2509,376.7004,11161.0
2023-07-07 15:30:00,385.51,385.99,383.96,384.22,73446.0,376.6613,377.1303,375.1469,375.4009,73446.0
2023-07-10 09:30:00,386.15,391.13,384.68,391.09,21233.0,377.2866,382.1523,375.8504,382.1132,21233.0
2023-07-10 10:00:00,390.86,392.4,389.91,390.46,36803.0,381.8885,383.3932,380.9603,381.4977,36803.0
2023-07-10 10:30:00,390.59,391.29,389.64,390.46,10862.0,381.6247,382.3086,380.6965,381.4977,10862.0
2023-07-10 11:00:00,390.65,390.65,389.53,390.16,19290.0,381.6833,381.6833,380.589,381.2046,19290.0
2023-07-10 11:30:00,390.17,391.13,390.05,391.01,12034.0,381.2143,382.1523,381.0971,382.0351,12034.0
2023-07-10 12:00:00,391.05,391.17,389.89,391.09,10135.0,382.0741,382.1914,380.9408,382.1132,10135.0
2023-07-10 12:30:00,391.16,391.3,390.6,390.82,5324.0,382.1816,382.3184,381.6345,381.8494,5324.0
2023-07-10 13:00:00,390.97,391.15,390.15,390.66,11116.0,381.996,382.1719,381.1948,381.6931,11116.0
2023-07-10 13:30:00,390.78,391.03,390.01,390.2,8155.0,381.8103,382.0546,381.058,381.2437,8155.0
2023-07-10 14:00:00,390.08,391.05,389.92,390.93,5390.0,381.1264,382.0741,380.9701,381.9569,5390.0
2023-07-10 14:30:00,390.88,391.19,390.1,391.19,11127.0,381.908,382.2109,381.146,382.2109,11127.0
2023-07-10 15:00:00,391.18,391.84,390.66,391.75,14838.0,382.2012,382.846,381.6931,382.7581,14838.0
2023-07-10 15:30:00,391.67,393.16,391.66,392.73,94195.0,382.6799,384.1357,382.6701,383.7156,94195.0
2023-07-11 09:30:00,394.18,398.8,392.31,398.24,65160.0,385.1323,389.6463,383.3052,389.0991,65160.0
2023-07-11 10:00:00,398.25,398.94,396.84,397.27,24780.0,389.1089,389.783,387.7312,388.1514,24780.0
2023-07-11 10:30:00,397.18,397.23,395.15,396.24,29271.0,388.0634,388.1123,386.08,387.145,29271.0
2023-07-11 11:00:00,396.38,398.42,396.33,397.45,17922.0,387.2818,389.275,387.233,388.3272,17922.0
2023-07-11 11:30:00,397.46,398.6,396.71,398.42,26519.0,388.337,389.4509,387.6042,389.275,26519.0
2023-07-11 12:00:00,398.59,398.64,396.98,397.52,12531.0,389.4411,389.4899,387.868,388.3956,12531.0
2023-07-11 12:30:00,397.51,397.6,396.7,396.75,8836.0,388.3859,388.4738,387.5945,387.6433,8836.0
2023-07-11 13:00:00,396.89,397.1,396.24,396.85,18890.0,387.7801,387.9853,387.145,387.741,18890.0
2023-07-11 13:30:00,396.82,397.21,395.43,396.22,19041.0,387.7117,388.0928,386.3536,387.1255,19041.0
2023-07-11 14:00:00,396.41,396.85,395.7,396.31,11782.0,387.3111,387.741,386.6174,387.2134,11782.0
2023-07-11 14:30:00,396.47,396.96,395.87,396.86,12815.0,387.3697,387.8485,386.7835,387.7508,12815.0
2023-07-11 15:00:00,397.03,398.82,396.92,398.78,62740.0,387.9169,389.6658,387.8094,389.6267,62740.0
2023-07-11 15:30:00,398.68,400.09,398.36,398.7,69936.0,389.529,390.9067,389.2164,389.5486,69936.0
2023-07-12 09:30:00,402.33,402.99,395.36,398.49,88977.0,393.0952,393.7401,386.2852,389.3434,88977.0
2023-07-12 10:00:00,398.61,399.25,395.83,398.33,69134.0,389.4606,390.0859,386.7444,389.187,69134.0
2023-07-12 10:30:00,398.35,401.9,397.67,401.32,30644.0,389.2066,392.6751,388.5422,392.1084,30644.0
2023-07-12 11:00:00,401.2,401.68,400.16,400.49,39928.0,391.9912,392.4602,390.975,391.2975,39928.0
2023-07-12 11:30:00,400.46,400.46,398.15,398.43,64187.0,391.2682,391.2682,389.0112,389.2848,64187.0
2023-07-12 12:00:00,398.63,398.7,396.16,397.73,33257.0,389.4802,389.5486,387.0669,388.6008,33257.0
2023-07-12 12:30:00,397.73,398.36,396.93,397.69,17590.0,388.6008,389.2164,387.8192,388.5617,17590.0
2023-07-12 13:00:00,397.83,399.16,397.69,398.41,22178.0,388.6985,389.998,388.5617,389.2652,22178.0
2023-07-12 13:30:00,398.32,398.71,397.55,398.06,21987.0,389.1773,389.5583,388.425,388.9232,21987.0
2023-07-12 14:00:00,398.23,399.4,397.74,398.7,35216.0,389.0893,390.2325,388.6106,389.5486,35216.0
2023-07-12 14:30:00,398.73,399.05,398.15,398.61,30831.0,389.5779,389.8905,389.0112,389.4606,30831.0
2023-07-12 15:00:00,398.68,398.81,396.3,396.6,54775.0,389.529,389.656,387.2036,387.4968,54775.0
2023-07-12 15:30:00,396.62,398.52,396.38,397.08,164954.0,387.5163,389.3727,387.2818,387.9657,164954.0
2023-07-13 09:30:00,398.52,398.98,394.93,398.48,39173.0,389.3727,389.8221,385.8651,389.3336,39173.0
2023-07-13 10:00:00,398.29,399.35,396.91,398.78,18869.0,389.148,390.1836,387.7996,389.6267,18869.0
2023-07-13 10:30:00,399.0,401.27,398.91,400.41,23771.0,389.8417,392.0596,389.7537,391.2193,23771.0
2023-07-13 11:00:00,400.88,401.06,399.58,400.72,15252.0,391.6785,391.8544,390.4084,391.5222,15252.0
2023-07-13 11:30:00,400.56,400.84,399.63,399.76,16596.0,391.3659,391.6394,390.4572,390.5842,16596.0
2023-07-13 12:00:00,399.62,400.22,398.43,400.22,29186.0,390.4474,391.0337,389.2848,391.0337,29186.0
2023-07-13 12:30:00,400.45,401.25,400.23,401.08,8007.0,391.2584,392.04,391.0434,391.8739,8007.0
2023-07-13 13:00:00,401.19,401.23,400.06,400.67,19075.0,391.9814,392.0205,390.8773,391.4733,19075.0
2023-07-13 13:30:00,400.77,401.13,399.95,401.01,14560.0,391.571,391.9228,390.7699,391.8055,14560.0
2023-07-13 14:00:00,400.99,401.97,400.83,400.92,21440.0,391.786,392.7435,391.6297,391.7176,21440.0
2023-07-13 14:30:00,400.84,401.64,400.42,400.62,15799.0,391.6394,392.4211,391.2291,391.4245,15799.0
2023-07-13 15:00:00,400.48,400.48,398.96,399.54,38511.0,391.2877,391.2877,389.8026,390.3693,38511.0
2023-07-13 15:30:00,399.71,400.29,398.63,398.89,130115.0,390.5354,391.1021,389.4802,389.7342,130115.0
2023-07-14 09:30:00,397.37,397.9,395.33,397.38,41094.0,388.2491,388.7669,386.2559,388.2589,41094.0
2023-07-14 10:00:00,395.96,397.48,395.0,395.33,21247.0,386.8714,388.3566,385.9335,386.2559,21247.0
2023-07-14 10:30:00,395.18,395.55,393.89,395.55,11145.0,386.1094,386.4709,384.849,386.4709,11145.0
2023-07-14 11:00:00,395.38,395.47,394.23,394.99,29986.0,386.3048,386.3927,385.1812,385.9237,29986.0
2023-07-14 11:30:00,395.01,395.4,393.7,394.29,24637.0,385.9433,386.3243,384.6633,385.2398,24637.0
2023-07-14 12:00:00,394.33,394.5,393.23,393.97,15778.0,385.2789,385.445,384.2041,384.9271,15778.0
2023-07-14 12:30:00,393.79,394.84,393.71,394.7,10955.0,384.7513,385.7772,384.6731,385.6404,10955.0
2023-07-14 13:00:00,394.83,395.08,394.34,394.87,12942.0,385.7674,386.0116,385.2886,385.8065,12942.0
2023-07-14 13:30:00,394.94,395.77,394.7,395.5,13025.0,385.8749,386.6858,385.6404,386.422,13025.0
2023-07-14 14:00:00,395.58,395.73,395.08,395.31,13349.0,386.5002,386.6467,386.0116,386.2364,13349.0
2023-07-14 14:30:00,395.31,395.61,394.81,395.06,24188.0,386.2364,386.5295,385.7478,385.9921,24188.0
2023-07-14 15:00:00,394.86,396.46,394.64,396.46,12695.0,385.7967,387.36,385.5817,387.36,12695.0
2023-07-14 15:30:00,396.48,397.34,395.88,396.21,63021.0,387.3795,388.2198,386.7933,387.1157,63021.0
2023-07-17 09:30:00,394.81,398.15,394.39,396.63,32756.0,385.7478,389.0112,385.3375,387.5261,32756.0
2023-07-17 10:00:00,397.09,397.24,395.45,395.88,36586.0,387.9755,388.1221,386.3732,386.7933,36586.0
2023-07-17 10:30:00,396.12,397.21,395.55,395.91,18088.0,387.0278,388.0928,386.4709,386.8226,18088.0
2023-07-17 11:00:00,396.25,399.0,396.24,399.0,22085.0,387.1548,389.8417,387.145,389.8417,22085.0
2023-07-17 11:30:00,399.17,399.5,398.08,399.3,31470.0,390.0078,390.3302,388.9428,390.1348,31470.0
2023-07-17 12:00:00,399.3,399.57,398.69,398.82,20138.0,390.1348,390.3986,389.5388,389.6658,20138.0
2023-07-17 12:30:00,398.96,399.45,398.36,399.44,23548.0,389.8026,390.2813,389.2164,390.2716,23548.0
2023-07-17 13:00:00,399.5,399.86,399.09,399.75,11477.0,390.3302,390.6819,389.9296,390.5745,11477.0
2023-07-17 13:30:00,399.71,400.22,399.1,399.5,11779.0,390.5354,391.0337,389.9394,390.3302,11779.0
2023-07-17 14:00:00,399.6,400.28,399.27,399.84,12043.0,390.4279,391.0923,390.1055,390.6624,12043.0
2023-07-17 14:30:00,399.9,400.01,398.77,399.49,15715.0,390.721,390.8285,389.6169,390.3204,15715.0
2023-07-17 15:00:00,399.49,400.65,399.28,400.65,21332.0,390.3204,391.4538,390.1152,391.4538,21332.0
2023-07-17 15:30:00,400.48,401.37,400.04,400.96,57053.0,391.2877,392.1573,390.8578,391.7567,57053.0
2023-07-18 09:30:00,400.71,404.22,395.06,402.69,48055.0,391.5124,394.9419,385.9921,393.447,48055.0
2023-07-18 10:00:00,402.54,404.41,402.54,404.0,20833.0,393.3004,395.1275,393.3004,394.7269,20833.0
2023-07-18 10:30:00,404.18,406.46,403.58,406.46,18649.0,394.9028,397.1304,394.3165,397.1304,18649.0
2023-07-18 11:00:00,406.49,406.81,405.9,406.74,32287.0,397.1597,397.4724,396.5833,397.404,32287.0
2023-07-18 11:30:00,406.59,406.98,405.0,406.79,11707.0,397.2575,397.6385,395.7039,397.4529,11707.0
2023-07-18 12:00:00,406.78,407.14,406.18,407.07,24285.0,397.4431,397.7948,396.8569,397.7264,24285.0
2023-07-18 12:30:00,406.97,407.81,406.81,407.69,22431.0,397.6287,398.4495,397.4724,398.3322,22431.0
2023-07-18 13:00:00,407.64,408.9,407.52,408.75,15913.0,398.2834,399.5144,398.1661,399.3679,15913.0
2023-07-18 13:30:00,408.58,408.77,407.16,407.3,23862.0,399.2018,399.3874,397.8144,397.9512,23862.0
2023-07-18 14:00:00,407.34,407.72,407.13,407.5,16102.0,397.9902,398.3615,397.7851,398.1466,16102.0
2023-07-18 14:30:00,407.62,408.24,407.38,407.89,11664.0,398.2638,398.8696,398.0293,398.5276,11664.0
2023-07-18 15:00:00,408.04,409.62,407.52,409.12,25926.0,398.6742,400.2179,398.1661,399.7294,25926.0
2023-07-18 15:30:00,409.15,409.4,407.94,408.62,51417.0,399.7587,400.003,398.5765,399.2409,51417.0
2023-07-19 09:30:00,402.61,407.99,400.87,404.75,33388.0,393.3688,398.6253,391.6687,395.4597,33388.0
2023-07-19 10:00:00,404.4,404.75,402.19,404.29,24820.0,395.1177,395.4597,392.9584,395.0102,24820.0
2023-07-19 10:30:00,404.29,404.29,399.92,400.36,30209.0,395.0102,395.0102,390.7406,391.1705,30209.0
2023-07-19 11:00:00,400.6,401.79,400.19,401.45,13398.0,391.4049,392.5676,391.0044,392.2354,13398.0
2023-07-19 11:30:00,401.67,401.99,400.32,400.48,26614.0,392.4504,392.763,391.1314,391.2877,26614.0
2023-07-19 12:00:00,400.61,401.51,399.89,401.36,15274.0,391.4147,392.2941,390.7112,392.1475,15274.0
2023-07-19 12:30:00,401.1,401.65,399.91,401.65,24421.0,391.8935,392.4308,390.7308,392.4308,24421.0
2023-07-19 13:00:00,401.68,401.91,400.8,401.09,32339.0,392.4602,392.6849,391.6004,391.8837,32339.0
2023-07-19 13:30:00,401.22,401.75,400.66,400.99,17437.0,392.0107,392.5285,391.4636,391.786,17437.0
2023-07-19 14:00:00,401.08,401.61,400.86,401.5,9382.0,391.8739,392.3918,391.659,392.2843,9382.0
2023-07-19 14:30:00,401.52,402.4,400.86,401.29,10971.0,392.3038,393.1636,391.659,392.0791,10971.0
2023-07-19 15:00:00,401.21,402.38,401.14,401.67,29618.0,392.0009,393.1441,391.9325,392.4504,29618.0
2023-07-19 15:30:00,401.56,404.31,401.56,403.56,80652.0,392.3429,395.0298,392.3429,394.297,80652.0
2023-07-20 09:30:00,405.04,405.44,401.75,404.03,36853.0,395.743,396.1339,392.5285,394.7562,36853.0
2023-07-20 10:00:00,403.8,403.8,401.36,401.84,8967.0,394.5315,394.5315,392.1475,392.6165,8967.0
2023-07-20 10:30:00,401.91,403.74,401.87,403.34,11796.0,392.6849,394.4729,392.6458,394.0821,11796.0
2023-07-20 11:00:00,403.13,404.54,402.91,404.06,15776.0,393.8769,395.2545,393.6619,394.7855,15776.0
2023-07-20 11:30:00,404.05,406.42,403.66,405.77,18398.0,394.7758,397.0914,394.3947,396.4563,18398.0
2023-07-20 12:00:00,405.82,407.04,405.61,406.29,9806.0,396.5051,397.6971,396.2999,396.9643,9806.0
2023-07-20 12:30:00,406.13,406.68,405.09,405.11,14328.0,396.808,397.3454,395.7919,395.8114,14328.0
2023-07-20 13:00:00,405.15,405.91,404.57,405.62,5922.0,395.8505,396.5931,395.2838,396.3097,5922.0
2023-07-20 13:30:00,405.69,405.78,404.62,405.25,6694.0,396.3781,396.466,395.3327,395.9482,6694.0
2023-07-20 14:00:00,405.39,405.86,404.77,404.77,9063.0,396.085,396.5442,395.4792,395.4792,9063.0
2023-07-20 14:30:00,404.89,406.14,404.87,405.22,16639.0,395.5965,396.8178,395.5769,395.9189,16639.0
2023-07-20 15:00:00,405.38,405.63,403.97,404.5,25272.0,396.0752,396.3195,394.6976,395.2154,25272.0
2023-07-20 15:30:00,404.85,405.06,402.58,402.75,101751.0,395.5574,395.7626,393.3395,393.5056,101751.0
2023-07-21 09:30:00,403.08,403.08,401.15,401.92,24983.0,393.828,393.828,391.9423,392.6946,24983.0
2023-07-21 10:00:00,402.34,402.64,401.06,401.16,26238.0,393.105,393.3981,391.8544,391.9521,26238.0
2023-07-21 10:30:00,401.32,402.68,400.84,401.22,18679.0,392.1084,393.4372,391.6394,392.0107,18679.0
2023-07-21 11:00:00,401.33,402.65,400.89,401.19,24035.0,392.1182,393.4079,391.6883,391.9814,24035.0
2023-07-21 11:30:00,401.38,401.71,400.57,401.62,11413.0,392.167,392.4895,391.3756,392.4015,11413.0
2023-07-21 12:00:00,401.49,401.49,399.85,399.99,15341.0,392.2745,392.2745,390.6722,390.8089,15341.0
2023-07-21 12:30:00,399.97,400.49,399.57,399.93,13338.0,390.7894,391.2975,390.3986,390.7503,13338.0
2023-07-21 13:00:00,399.92,400.77,399.78,400.31,24237.0,390.7406,391.571,390.6038,391.1216,24237.0
2023-07-21 13:30:00,400.34,401.04,400.31,400.46,12742.0,391.1509,391.8348,391.1216,391.2682,12742.0
2023-07-21 14:00:00,400.51,400.62,398.69,398.83,18664.0,391.317,391.4245,389.5388,389.6756,18664.0
2023-07-21 14:30:00,398.77,399.69,398.77,398.96,16279.0,389.6169,390.5158,389.6169,389.8026,16279.0
2023-07-21 15:00:00,399.0,399.11,397.71,398.41,33442.0,389.8417,389.9491,388.5813,389.2652,33442.0
2023-07-21 15:30:00,398.44,399.19,397.58,397.62,92175.0,389.2945,390.0273,388.4543,388.4933,92175.0
2023-07-24 09:30:00,399.12,401.35,397.0,400.06,29712.0,389.9589,392.1377,387.8876,390.8773,29712.0
2023-07-24 10:00:00,400.06,400.71,398.27,398.98,29373.0,390.8773,391.5124,389.1284,389.8221,29373.0
2023-07-24 10:30:00,399.33,401.0,398.09,400.98,17550.0,390.1641,391.7958,388.9526,391.7762,17550.0
2023-07-24 11:00:00,400.95,401.23,399.63,400.12,19204.0,391.7469,392.0205,390.4572,390.936,19204.0
2023-07-24 11:30:00,400.13,400.34,398.65,399.06,25551.0,390.9457,391.1509,389.4997,389.9003,25551.0
2023-07-24 12:00:00,399.06,400.06,398.95,400.02,20670.0,389.9003,390.8773,389.7928,390.8383,20670.0
2023-07-24 12:30:00,399.78,399.78,399.19,399.26,6923.0,390.6038,390.6038,390.0273,390.0957,6923.0
2023-07-24 13:00:00,399.28,399.33,398.7,399.08,12865.0,390.1152,390.1641,389.5486,389.9198,12865.0
2023-07-24 13:30:00,399.1,399.28,398.52,398.99,13293.0,389.9394,390.1152,389.3727,389.8319,13293.0
2023-07-24 14:00:00,399.0,399.28,398.62,398.9,15420.0,389.8417,390.1152,389.4704,389.744,15420.0
2023-07-24 14:30:00,398.87,399.56,397.97,399.24,14867.0,389.7147,390.3888,388.8353,390.0762,14867.0
2023-07-24 15:00:00,399.11,399.15,397.85,397.92,22494.0,389.9491,389.9882,388.7181,388.7865,22494.0
2023-07-24 15:30:00,398.02,398.67,397.8,397.87,116796.0,388.8842,389.5192,388.6692,388.7376,116796.0
2023-07-25 09:30:00,394.74,397.83,394.18,396.81,17635.0,385.6794,388.6985,385.1323,387.7019,17635.0
2023-07-25 10:00:00,396.32,399.31,396.32,398.98,18847.0,387.2232,390.1446,387.2232,389.8221,18847.0
2023-07-25 10:30:00,398.73,398.73,397.56,398.33,11167.0,389.5779,389.5779,388.4347,389.187,11167.0
2023-07-25 11:00:00,398.4,398.4,396.57,397.7,13930.0,389.2554,389.2554,387.4674,388.5715,13930.0
2023-07-25 11:30:00,397.88,398.61,397.24,397.88,10281.0,388.7474,389.4606,388.1221,388.7474,10281.0
2023-07-25 12:00:00,397.86,398.21,397.57,397.89,14680.0,388.7278,389.0698,388.4445,388.7571,14680.0
2023-07-25 12:30:00,397.86,397.97,397.06,397.94,13482.0,388.7278,388.8353,387.9462,388.806,13482.0
2023-07-25 13:00:00,398.07,398.21,397.41,397.97,11536.0,388.933,389.0698,388.2882,388.8353,11536.0
2023-07-25 13:30:00,398.08,398.23,397.39,397.58,7248.0,388.9428,389.0893,388.2686,388.4543,7248.0
2023-07-25 14:00:00,397.55,398.0,397.43,397.83,12746.0,388.425,388.8646,388.3077,388.6985,12746.0
2023-07-25 14:30:00,397.9,398.28,396.65,396.72,16700.0,388.7669,389.1382,387.5456,387.614,16700.0
2023-07-25 15:00:00,396.75,397.18,396.19,397.12,13155.0,387.6433,388.0634,387.0962,388.0048,13155.0
2023-07-25 15:30:00,397.09,398.21,397.02,397.99,95436.0,387.9755,389.0698,387.9071,388.8549,95436.0
2023-07-26 09:30:00,396.49,398.53,394.67,394.93,30094.0,387.3893,389.3825,385.6111,385.8651,30094.0
2023-07-26 10:00:00,394.82,396.55,394.28,395.47,29525.0,385.7576,387.4479,385.23,386.3927,29525.0
2023-07-26 10:30:00,395.82,395.83,391.83,392.38,25707.0,386.7347,386.7444,382.8362,383.3736,25707.0
2023-07-26 11:00:00,392.66,393.93,392.28,393.39,25009.0,383.6472,384.888,383.2759,384.3604,25009.0
2023-07-26 11:30:00,393.28,393.58,391.36,392.39,22505.0,384.253,384.5461,382.377,383.3834,22505.0
2023-07-26 12:00:00,392.32,393.06,391.5,392.58,26145.0,383.315,384.038,382.5138,383.569,26145.0
2023-07-26 12:30:00,392.5,392.79,391.76,392.74,12472.0,383.4909,383.7742,382.7679,383.7254,12472.0
2023-07-26 13:00:00,392.86,393.08,392.12,392.27,10802.0,383.8426,384.0576,383.1196,383.2661,10802.0
2023-07-26 13:30:00,392.17,392.42,391.85,392.21,12274.0,383.1684,383.4127,382.8558,383.2075,12274.0
2023-07-26 14:00:00,392.11,392.89,391.35,392.22,34354.0,383.1098,383.8719,382.3673,383.2173,34354.0
2023-07-26 14:30:00,392.06,395.41,391.9,394.0,35107.0,383.061,386.3341,382.9046,384.9564,35107.0
2023-07-26 15:00:00,394.0,394.45,391.97,393.38,21668.0,384.9564,385.3961,382.973,384.3507,21668.0
2023-07-26 15:30:00,393.26,394.01,392.83,393.76,54230.0,384.2334,384.9662,383.8133,384.7219,54230.0
2023-07-27 09:30:00,396.26,396.74,392.91,396.64,24483.0,387.1646,387.6335,383.8915,387.5358,24483.0
2023-07-27 10:00:00,396.42,396.42,394.28,394.86,18695.0,387.3209,387.3209,385.23,385.7967,18695.0
2023-07-27 10:30:00,394.84,396.93,394.56,395.82,14629.0,385.7772,387.8192,385.5036,386.7347,14629.0
2023-07-27 11:00:00,395.85,396.29,394.87,396.15,18895.0,386.764,387.1939,385.8065,387.0571,18895.0
2023-07-27 11:30:00,396.63,396.67,395.59,396.62,8280.0,387.5261,387.5652,386.5099,387.5163,8280.0
2023-07-27 12:00:00,396.74,398.13,396.55,397.88,12133.0,387.6335,388.9916,387.4479,388.7474,12133.0
2023-07-27 12:30:00,397.87,398.5,397.58,398.45,9051.0,388.7376,389.3531,388.4543,389.3043,9051.0
2023-07-27 13:00:00,398.5,399.0,397.31,397.39,24786.0,389.3531,389.8417,388.1905,388.2686,24786.0
2023-07-27 13:30:00,397.35,398.19,397.07,397.94,25807.0,388.2295,389.0503,387.956,388.806,25807.0
2023-07-27 14:00:00,398.03,398.45,396.82,397.21,27333.0,388.8939,389.3043,387.7117,388.0928,27333.0
2023-07-27 14:30:00,397.12,397.56,396.2,396.62,14469.0,388.0048,388.4347,387.1059,387.5163,14469.0
2023-07-27 15:00:00,396.56,397.04,395.77,396.27,23902.0,387.4577,387.9267,386.6858,387.1743,23902.0
2023-07-27 15:30:00,396.36,397.55,395.63,397.31,57788.0,387.2623,388.425,386.549,388.1905,57788.0
2023-07-28 09:30:00,400.57,400.57,398.08,399.17,21363.0,391.3756,391.3756,388.9428,390.0078,21363.0
2023-07-28 10:00:00,398.79,399.7,397.89,398.38,7664.0,389.6365,390.5256,388.7571,389.2359,7664.0
2023-07-28 10:30:00,398.34,398.56,397.0,397.74,6141.0,389.1968,389.4118,387.8876,388.6106,6141.0
2023-07-28 11:00:00,397.67,398.26,396.75,398.0,13458.0,388.5422,389.1187,387.6433,388.8646,13458.0
2023-07-28 11:30:00,397.98,398.41,397.58,398.41,5493.0,388.8451,389.2652,388.4543,389.2652,5493.0
2023-07-28 12:00:00,398.21,398.3,397.2,397.43,6095.0,389.0698,389.1577,388.083,388.3077,6095.0
2023-07-28 12:30:00,397.42,398.24,396.96,397.95,6986.0,388.2979,389.0991,387.8485,388.8158,6986.0
2023-07-28 13:00:00,397.77,397.92,397.29,397.43,6861.0,388.6399,388.7865,388.1709,388.3077,6861.0
2023-07-28 13:30:00,397.4,397.56,396.04,397.38,7305.0,388.2784,388.4347,386.9496,388.2589,7305.0
2023-07-28 14:00:00,397.5,398.69,397.5,398.47,13410.0,388.3761,389.5388,388.3761,389.3238,13410.0
2023-07-28 14:30:00,398.63,399.07,397.99,398.83,16656.0,389.4802,389.9101,388.8549,389.6756,16656.0
2023-07-28 15:00:00,398.62,399.55,398.39,398.81,15412.0,389.4704,390.379,389.2457,389.656,15412.0
2023-07-28 15:30:00,398.74,400.5,398.74,399.58,50325.0,389.5876,391.3072,389.5876,390.4084,50325.0
2023-07-31 09:30:00,401.47,402.85,399.77,401.66,55498.0,392.255,393.6033,390.594,392.4406,55498.0
2023-07-31 10:00:00,401.64,404.97,400.74,404.83,41401.0,392.4211,395.6746,391.5417,395.5379,41401.0
2023-07-31 10:30:00,404.86,406.1,404.81,405.37,35449.0,395.5672,396.7787,395.5183,396.0655,35449.0
2023-07-31 11:00:00,405.55,407.24,405.26,406.33,38660.0,396.2413,397.8925,395.958,397.0034,38660.0
2023-07-31 11:30:00,406.49,406.56,405.61,406.21,15788.0,397.1597,397.2281,396.2999,396.8862,15788.0
2023-07-31 12:00:00,406.23,407.52,406.05,407.36,9682.0,396.9057,398.1661,396.7298,398.0098,9682.0
2023-07-31 12:30:00,407.33,407.38,406.07,407.33,11657.0,397.9805,398.0293,396.7494,397.9805,11657.0
2023-07-31 13:00:00,407.3,408.4,406.75,408.4,21163.0,397.9512,399.0259,397.4138,399.0259,21163.0
2023-07-31 13:30:00,408.25,408.36,406.76,407.28,21721.0,398.8794,398.9868,397.4236,397.9316,21721.0
2023-07-31 14:00:00,407.28,407.7,406.1,406.73,12327.0,397.9316,398.342,396.7787,397.3942,12327.0
2023-07-31 14:30:00,406.87,407.92,406.45,407.86,22135.0,397.531,398.5569,397.1207,398.4983,22135.0
2023-07-31 15:00:00,407.87,407.94,407.08,407.55,28362.0,398.5081,398.5765,397.7362,398.1954,28362.0
2023-07-31 15:30:00,407.69,410.15,406.87,410.12,104163.0,398.3322,400.7357,397.531,400.7064,104163.0
2023-08-01 09:30:00,406.76,414.97,406.09,414.97,48124.0,397.4236,405.4451,396.7689,405.4451,48124.0
2023-08-01 10:00:00,414.74,419.25,409.71,409.97,109067.0,405.2204,409.6269,400.3058,400.5599,109067.0
2023-08-01 10:30:00,409.65,410.67,408.76,409.22,42466.0,400.2472,401.2438,399.3776,399.8271,42466.0
2023-08-01 11:00:00,409.13,409.4,406.9,409.1,42506.0,399.7392,400.003,397.5603,399.7098,42506.0
2023-08-01 11:30:00,409.02,410.71,408.93,410.0,27672.0,399.6317,401.2829,399.5437,400.5892,27672.0
2023-08-01 12:00:00,409.98,412.1,409.93,412.1,31426.0,400.5696,402.641,400.5208,402.641,31426.0
2023-08-01 12:30:00,412.13,412.57,411.54,412.13,23229.0,402.6703,403.1002,402.0938,402.6703,23229.0
2023-08-01 13:00:00,412.0,412.48,411.06,412.41,8614.0,402.5433,403.0123,401.6249,402.9439,8614.0
2023-08-01 13:30:00,412.44,412.52,410.13,410.91,24461.0,402.9732,403.0513,400.7162,401.4783,24461.0
2023-08-01 14:00:00,411.08,412.67,411.08,412.49,19928.0,401.6444,403.1979,401.6444,403.022,19928.0
2023-08-01 14:30:00,412.29,412.49,411.56,412.24,16792.0,402.8266,403.022,402.1134,402.7778,16792.0
2023-08-01 15:00:00,412.25,413.25,412.03,412.84,22523.0,402.7875,403.7646,402.5726,403.364,22523.0
2023-08-01 15:30:00,412.73,414.58,412.73,414.23,114201.0,403.2565,405.0641,403.2565,404.7221,114201.0
2023-08-02 09:30:00,410.81,416.1,406.57,415.54,59512.0,401.3806,406.5492,397.2379,406.002,59512.0
2023-08-02 10:00:00,415.84,417.47,412.48,413.0,67138.0,406.2951,407.8877,403.0123,403.5203,67138.0
2023-08-02 10:30:00,413.06,413.14,410.0,410.06,55969.0,403.5789,403.6571,400.5892,400.6478,55969.0
2023-08-02 11:00:00,410.15,411.31,409.29,410.05,36114.0,400.7357,401.8691,399.8955,400.638,36114.0
2023-08-02 11:30:00,409.83,410.82,408.34,408.46,38509.0,400.4231,401.3904,398.9673,399.0845,38509.0
2023-08-02 12:00:00,408.27,409.99,407.89,409.61,42567.0,398.8989,400.5794,398.5276,400.2081,42567.0
2023-08-02 12:30:00,409.51,409.91,408.57,409.13,30430.0,400.1104,400.5012,399.192,399.7392,30430.0
2023-08-02 13:00:00,409.17,410.15,409.06,409.89,35518.0,399.7782,400.7357,399.6708,400.4817,35518.0
2023-08-02 13:30:00,409.84,410.79,408.8,409.27,27575.0,400.4329,401.3611,399.4167,399.8759,27575.0
2023-08-02 14:00:00,409.22,409.64,408.04,408.22,42352.0,399.8271,400.2374,398.6742,398.85,42352.0
2023-08-02 14:30:00,408.19,408.39,406.55,407.58,42495.0,398.8207,399.0161,397.2184,398.2247,42495.0
2023-08-02 15:00:00,407.52,408.28,405.02,405.31,45373.0,398.1661,398.9087,395.7235,396.0068,45373.0
2023-08-02 15:30:00,405.34,408.02,405.33,405.87,167420.0,396.0361,398.6546,396.0264,396.554,167420.0
2023-08-03 09:30:00,420.08,421.18,397.01,409.44,213516.0,410.4378,411.5126,387.8973,400.042,213516.0
2023-08-03 10:00:00,409.0,410.29,405.23,409.91,70752.0,399.6121,400.8725,395.9287,400.5012,70752.0
2023-08-03 10:30:00,409.35,412.41,408.95,410.68,46020.0,399.9541,402.9439,399.5633,401.2536,46020.0
2023-08-03 11:00:00,410.69,413.81,408.79,413.62,43532.0,401.2633,404.3117,399.407,404.1261,43532.0
2023-08-03 11:30:00,413.67,415.0,412.88,415.0,51928.0,404.1749,405.4744,403.4031,405.4744,51928.0
2023-08-03 12:00:00,414.68,417.52,414.67,417.44,67353.0,405.1618,407.9366,405.152,407.8584,67353.0
2023-08-03 12:30:00,417.67,417.99,414.89,417.44,48996.0,408.0831,408.3958,405.3669,407.8584,48996.0
2023-08-03 13:00:00,417.41,420.5,417.41,420.0,52461.0,407.8291,410.8482,407.8291,410.3597,52461.0
2023-08-03 13:30:00,419.89,420.23,416.22,418.67,61158.0,410.2522,410.5844,406.6664,409.0602,61158.0
2023-08-03 14:00:00,418.93,421.08,417.98,418.29,33910.0,409.3142,411.4149,408.386,408.6889,33910.0
2023-08-03 14:30:00,418.4,419.84,418.4,419.06,17377.0,408.7964,410.2033,408.7964,409.4412,17377.0
2023-08-03 15:00:00,418.96,420.92,418.96,420.53,31665.0,409.3435,411.2585,409.3435,410.8775,31665.0
2023-08-03 15:30:00,420.53,420.99,418.12,418.18,115723.0,410.8775,411.3269,408.5228,408.5814,115723.0
2023-08-04 09:30:00,419.47,420.34,414.75,415.15,95249.0,409.8418,410.6918,405.2302,405.621,95249.0
2023-08-04 10:00:00,415.55,418.39,413.35,417.95,45007.0,406.0118,408.7866,403.8623,408.3567,45007.0
2023-08-04 10:30:00,417.94,419.5,417.94,419.3,16982.0,408.3469,409.8711,408.3469,409.6757,16982.0
2023-08-04 11:00:00,419.37,420.17,417.42,420.0,18224.0,409.7441,410.5257,407.8389,410.3597,18224.0
2023-08-04 11:30:00,420.45,420.93,419.05,419.98,28518.0,410.7993,411.2683,409.4315,410.3401,28518.0
2023-08-04 12:00:00,420.08,421.01,419.44,420.76,20696.0,410.4378,411.3465,409.8125,411.1022,20696.0
2023-08-04 12:30:00,420.88,421.7,420.27,421.27,13984.0,411.2195,412.0206,410.6235,411.6005,13984.0
2023-08-04 13:00:00,421.4,421.9,420.08,420.27,20190.0,411.7275,412.216,410.4378,410.6235,20190.0
2023-08-04 13:30:00,420.3,420.69,417.99,418.15,21628.0,410.6528,411.0338,408.3958,408.5521,21628.0
2023-08-04 14:00:00,418.02,418.03,415.16,415.51,37239.0,408.4251,408.4349,405.6307,405.9727,37239.0
2023-08-04 14:30:00,415.41,416.59,414.6,415.32,44340.0,405.875,407.0279,405.0836,405.7871,44340.0
2023-08-04 15:00:00,415.33,416.46,414.94,416.38,38109.0,405.7968,406.9009,405.4158,406.8227,38109.0
2023-08-04 15:30:00,416.43,416.43,413.82,414.33,71396.0,406.8716,406.8716,404.3215,404.8198,71396.0
2023-08-07 09:30:00,420.15,424.67,417.57,423.26,58473.0,410.5062,414.9225,407.9854,413.5448,58473.0
2023-08-07 10:00:00,423.12,423.59,421.69,423.59,20707.0,413.408,413.8672,412.0109,413.8672,20707.0
2023-08-07 10:30:00,423.75,424.86,423.07,423.74,11697.0,414.0236,415.1081,413.3592,414.0138,11697.0
2023-08-07 11:00:00,423.54,423.54,421.61,421.98,17382.0,413.8184,413.8184,411.9327,412.2942,17382.0
2023-08-07 11:30:00,421.79,422.88,421.36,422.53,11824.0,412.1086,413.1735,411.6884,412.8316,11824.0
2023-08-07 12:00:00,422.58,423.63,422.42,423.43,16946.0,412.8804,413.9063,412.7241,413.7109,16946.0
2023-08-07 12:30:00,423.64,424.81,423.31,424.78,14635.0,413.9161,415.0592,413.5937,415.0299,14635.0
2023-08-07 13:00:00,424.83,425.07,424.43,424.75,29256.0,415.0788,415.3133,414.688,415.0006,29256.0
2023-08-07 13:30:00,424.84,425.66,423.9,425.28,17773.0,415.0886,415.8897,414.1701,415.5185,17773.0
2023-08-07 14:00:00,425.63,425.88,424.05,424.3,10008.0,415.8604,416.1047,414.3167,414.561,10008.0
2023-08-07 14:30:00,424.25,424.49,423.28,424.01,14652.0,414.5121,414.7466,413.5644,414.2776,14652.0
2023-08-07 15:00:00,424.1,424.11,422.89,422.89,14726.0,414.3655,414.3753,413.1833,413.1833,14726.0
2023-08-07 15:30:00,422.85,424.97,422.07,424.95,96634.0,413.1442,415.2156,412.3821,415.196,96634.0
2023-08-08 09:30:00,421.16,421.99,418.07,419.33,39949.0,411.493,412.304,408.474,409.705,39949.0
2023-08-08 10:00:00,419.48,419.48,416.15,418.67,24357.0,409.8516,409.8516,406.598,409.0602,24357.0
2023-08-08 10:30:00,418.62,419.72,417.55,419.47,16747.0,409.0113,410.0861,407.9659,409.8418,16747.0
2023-08-08 11:00:00,419.27,419.39,418.33,419.31,10589.0,409.6464,409.7637,408.728,409.6855,10589.0
2023-08-08 11:30:00,419.19,419.82,418.95,419.15,11741.0,409.5682,410.1838,409.3338,409.5292,11741.0
2023-08-08 12:00:00,419.33,420.05,419.33,419.77,15190.0,409.705,410.4085,409.705,410.1349,15190.0
2023-08-08 12:30:00,419.66,420.97,419.66,420.68,17180.0,410.0275,411.3074,410.0275,411.024,17180.0
2023-08-08 13:00:00,420.67,422.43,420.66,422.12,11859.0,411.0143,412.7339,411.0045,412.431,11859.0
2023-08-08 13:30:00,422.21,422.21,421.02,421.56,12978.0,412.5189,412.5189,411.3562,411.8838,12978.0
2023-08-08 14:00:00,421.66,422.72,421.3,422.37,16409.0,411.9815,413.0172,411.6298,412.6753,16409.0
2023-08-08 14:30:00,422.5,425.6,422.46,425.09,54344.0,412.8023,415.8311,412.7632,415.3328,54344.0
2023-08-08 15:00:00,425.17,425.55,424.72,425.36,25785.0,415.411,415.7823,414.9713,415.5966,25785.0
2023-08-08 15:30:00,425.36,425.69,424.81,425.12,88731.0,415.5966,415.919,415.0592,415.3621,88731.0
2023-08-09 09:30:00,424.66,427.26,424.02,427.26,30648.0,414.9127,417.453,414.2874,417.453,30648.0
2023-08-09 10:00:00,427.06,428.17,425.83,426.16,22591.0,417.2576,418.3421,416.0558,416.3783,22591.0
2023-08-09 10:30:00,426.34,427.48,425.32,425.33,21560.0,416.5541,417.668,415.5575,415.5673,21560.0
2023-08-09 11:00:00,425.35,425.74,424.06,424.27,16083.0,415.5869,415.9679,414.3265,414.5316,16083.0
2023-08-09 11:30:00,424.0,424.8,421.93,422.3,15904.0,414.2678,415.0495,412.2454,412.6069,15904.0
2023-08-09 12:00:00,421.91,423.97,421.91,423.78,17712.0,412.2258,414.2385,412.2258,414.0529,17712.0
2023-08-09 12:30:00,423.53,424.44,423.24,424.25,10732.0,413.8086,414.6977,413.5253,414.5121,10732.0
2023-08-09 13:00:00,424.0,426.63,424.0,426.36,12659.0,414.2678,416.8375,414.2678,416.5737,12659.0
2023-08-09 13:30:00,426.29,426.33,424.82,424.82,9235.0,416.5053,416.5444,415.069,415.069,9235.0
2023-08-09 14:00:00,424.83,426.07,424.69,425.39,15151.0,415.0788,416.2903,414.942,415.6259,15151.0
2023-08-09 14:30:00,425.53,426.55,425.41,425.66,13736.0,415.7627,416.7593,415.6455,415.8897,13736.0
2023-08-09 15:00:00,425.72,425.91,425.03,425.35,21834.0,415.9484,416.134,415.2742,415.5869,21834.0
2023-08-09 15:30:00,425.35,425.35,422.0,422.29,105617.0,415.5869,415.5869,412.3137,412.5971,105617.0
2023-08-10 09:30:00,420.99,424.78,420.99,422.62,25801.0,411.3269,415.0299,411.3269,412.9195,25801.0
2023-08-10 10:00:00,422.7,423.53,420.91,421.17,29503.0,412.9977,413.8086,411.2488,411.5028,29503.0
2023-08-10 10:30:00,421.34,421.34,415.55,417.99,50513.0,411.6689,411.6689,406.0118,408.3958,50513.0
2023-08-10 11:00:00,418.23,418.65,416.29,417.42,27846.0,408.6303,409.0406,406.7348,407.8389,27846.0
2023-08-10 11:30:00,417.41,418.1,413.98,414.69,32092.0,407.8291,408.5033,404.4778,405.1715,32092.0
2023-08-10 12:00:00,414.73,414.97,411.22,412.07,34199.0,405.2106,405.4451,401.7812,402.6117,34199.0
2023-08-10 12:30:00,412.06,414.8,411.62,412.25,26549.0,402.6019,405.279,402.172,402.7875,26549.0
2023-08-10 13:00:00,412.17,414.15,412.04,413.4,18269.0,402.7094,404.6439,402.5824,403.9111,18269.0
2023-08-10 13:30:00,413.29,413.5,411.25,411.86,25568.0,403.8037,404.0088,401.8105,402.4065,25568.0
2023-08-10 14:00:00,411.79,414.22,411.78,414.16,41420.0,402.3381,404.7123,402.3283,404.6537,41420.0
2023-08-10 14:30:00,414.25,414.9,413.48,414.55,19701.0,404.7416,405.3767,403.9893,405.0347,19701.0
2023-08-10 15:00:00,414.47,414.5,411.9,412.21,32222.0,404.9566,404.9859,402.4456,402.7485,32222.0
2023-08-10 15:30:00,412.15,413.4,411.37,412.91,71249.0,402.6898,403.9111,401.9277,403.4324,71249.0
2023-08-11 09:30:00,412.35,417.7,412.21,416.66,20482.0,402.8852,408.1124,402.7485,407.0963,20482.0
2023-08-11 10:00:00,416.83,419.37,416.83,418.64,26917.0,407.2624,409.7441,407.2624,409.0309,26917.0
2023-08-11 10:30:00,419.14,420.25,418.65,419.7,20067.0,409.5194,410.6039,409.0406,410.0665,20067.0
2023-08-11 11:00:00,419.86,419.93,417.76,418.17,16735.0,410.2229,410.2913,408.1711,408.5717,16735.0
2023-08-11 11:30:00,417.98,418.46,416.07,417.85,15206.0,408.386,408.855,406.5199,408.259,15206.0
2023-08-11 12:00:00,418.03,418.64,417.49,417.55,9019.0,408.4349,409.0309,407.9073,407.9659,9019.0
2023-08-11 12:30:00,418.07,418.22,416.95,417.37,9250.0,408.474,408.6205,407.3797,407.79,9250.0
2023-08-11 13:00:00,417.6,417.8,416.39,416.98,8288.0,408.0147,408.2101,406.8325,407.409,8288.0
2023-08-11 13:30:00,417.14,417.16,415.84,416.11,8218.0,407.5653,407.5848,406.2951,406.5589,8218.0
2023-08-11 14:00:00,416.31,417.6,416.31,417.6,6990.0,406.7543,408.0147,406.7543,408.0147,6990.0
2023-08-11 14:30:00,417.65,417.74,417.0,417.17,6208.0,408.0636,408.1515,407.4285,407.5946,6208.0
2023-08-11 15:00:00,417.28,418.23,416.67,417.77,24981.0,407.7021,408.6303,407.1061,408.1808,24981.0
2023-08-11 15:30:00,417.62,418.03,415.88,416.61,82768.0,408.0343,408.4349,406.3342,407.0475,82768.0
2023-08-14 09:30:00,415.97,417.65,414.35,414.35,10423.0,406.4222,408.0636,404.8393,404.8393,10423.0
2023-08-14 10:00:00,414.66,414.93,412.95,413.38,9836.0,405.1422,405.406,403.4715,403.8916,9836.0
2023-08-14 10:30:00,413.44,413.65,412.58,413.08,12982.0,403.9502,404.1554,403.11,403.5985,12982.0
2023-08-14 11:00:00,413.38,414.45,413.24,414.0,7220.0,403.8916,404.937,403.7548,404.4974,7220.0
2023-08-14 11:30:00,414.1,414.73,412.97,412.98,13956.0,404.5951,405.2106,403.491,403.5008,13956.0
2023-08-14 12:00:00,413.05,413.39,412.08,412.9,23413.0,403.5692,403.9014,402.6214,403.4226,23413.0
2023-08-14 12:30:00,412.85,414.16,412.85,414.16,7200.0,403.3738,404.6537,403.3738,404.6537,7200.0
2023-08-14 13:00:00,414.36,414.5,412.9,412.95,14406.0,404.8491,404.9859,403.4226,403.4715,14406.0
2023-08-14 13:30:00,413.25,413.69,412.8,412.95,9969.0,403.7646,404.1945,403.3249,403.4715,9969.0
2023-08-14 14:00:00,412.97,413.13,412.18,412.67,14495.0,403.491,403.6473,402.7191,403.1979,14495.0
2023-08-14 14:30:00,412.72,413.39,412.31,413.39,8074.0,403.2468,403.9014,402.8462,403.9014,8074.0
2023-08-14 15:00:00,413.17,413.95,413.01,413.22,11535.0,403.6864,404.4485,403.5301,403.7353,11535.0
2023-08-14 15:30:00,413.19,414.38,413.18,413.77,38586.0,403.706,404.8686,403.6962,404.2727,38586.0
2023-08-15 09:30:00,410.95,411.82,408.95,409.34,43239.0,401.5174,402.3674,399.5633,399.9443,43239.0
2023-08-15 10:00:00,409.15,409.62,407.68,409.21,13192.0,399.7587,400.2179,398.3224,399.8173,13192.0
2023-08-15 10:30:00,409.18,409.52,408.13,408.81,15127.0,399.788,400.1202,398.7621,399.4265,15127.0
2023-08-15 11:00:00,409.1,410.22,408.54,409.53,15016.0,399.7098,400.8041,399.1627,400.13,15016.0
2023-08-15 11:30:00,409.55,409.6,408.54,409.25,8778.0,400.1495,400.1984,399.1627,399.8564,8778.0
2023-08-15 12:00:00,409.26,409.32,408.03,408.44,5799.0,399.8662,399.9248,398.6644,399.065,5799.0
2023-08-15 12:30:00,408.49,408.6,407.64,408.14,11018.0,399.1138,399.2213,398.2834,398.7719,11018.0
2023-08-15 13:00:00,408.05,409.7,408.0,409.69,8110.0,398.6839,400.2961,398.6351,400.2863,8110.0
2023-08-15 13:30:00,409.58,409.58,408.57,409.34,9100.0,400.1788,400.1788,399.192,399.9443,9100.0
2023-08-15 14:00:00,409.4,409.4,408.47,408.65,9769.0,400.003,400.003,399.0943,399.2702,9769.0
2023-08-15 14:30:00,408.82,409.36,408.52,408.98,23121.0,399.4363,399.9639,399.1432,399.5926,23121.0
2023-08-15 15:00:00,408.91,409.42,408.02,408.02,18242.0,399.5242,400.0225,398.6546,398.6546,18242.0
2023-08-15 15:30:00,407.91,409.6,407.69,408.92,40494.0,398.5472,400.1984,398.3322,399.534,40494.0
2023-08-16 09:30:00,408.92,413.12,407.85,410.48,18742.0,399.534,403.6376,398.4885,401.0582,18742.0
2023-08-16 10:00:00,410.55,411.15,410.12,411.03,24375.0,401.1266,401.7128,400.7064,401.5955,24375.0
2023-08-16 10:30:00,411.06,411.27,409.87,411.08,13468.0,401.6249,401.83,400.4622,401.6444,13468.0
2023-08-16 11:00:00,411.12,412.0,410.75,411.55,11064.0,401.6835,402.5433,401.322,402.1036,11064.0
2023-08-16 11:30:00,411.28,411.6,409.91,410.74,13799.0,401.8398,402.1525,400.5012,401.3122,13799.0
2023-08-16 12:00:00,410.9,411.41,409.93,410.19,10501.0,401.4685,401.9668,400.5208,400.7748,10501.0
2023-08-16 12:30:00,410.19,410.58,409.85,410.25,16512.0,400.7748,401.1559,400.4426,400.8334,16512.0
2023-08-16 13:00:00,410.23,410.6,408.36,408.36,5925.0,400.8139,401.1754,398.9868,398.9868,5925.0
2023-08-16 13:30:00,408.26,409.45,407.94,409.29,7268.0,398.8891,400.0518,398.5765,399.8955,7268.0
2023-08-16 14:00:00,409.07,409.73,408.07,409.66,8565.0,399.6805,400.3254,398.7035,400.257,8565.0
2023-08-16 14:30:00,409.86,409.86,408.18,408.61,9545.0,400.4524,400.4524,398.811,399.2311,9545.0
2023-08-16 15:00:00,408.43,408.53,406.46,406.88,15736.0,399.0552,399.1529,397.1304,397.5408,15736.0
2023-08-16 15:30:00,406.99,407.83,406.32,406.33,50037.0,397.6483,398.469,396.9937,397.0034,50037.0
2023-08-17 09:30:00,408.19,409.54,406.84,408.05,20584.0,398.8207,400.1397,397.5017,398.6839,20584.0
2023-08-17 10:00:00,408.28,409.06,407.55,408.64,15994.0,398.9087,399.6708,398.1954,399.2604,15994.0
2023-08-17 10:30:00,408.5,408.84,406.69,407.3,11687.0,399.1236,399.4558,397.3552,397.9512,11687.0
2023-08-17 11:00:00,407.26,407.26,404.53,404.81,11648.0,397.9121,397.9121,395.2447,395.5183,11648.0
2023-08-17 11:30:00,404.81,405.08,403.51,404.17,20420.0,395.5183,395.7821,394.2482,394.893,20420.0
2023-08-17 12:00:00,404.22,405.86,403.27,405.86,7112.0,394.9419,396.5442,394.0137,396.5442,7112.0
2023-08-17 12:30:00,405.94,405.94,405.2,405.76,4988.0,396.6224,396.6224,395.8994,396.4465,4988.0
2023-08-17 13:00:00,405.71,406.76,405.7,406.18,16080.0,396.3977,397.4236,396.3879,396.8569,16080.0
2023-08-17 13:30:00,406.16,406.16,403.94,403.94,9889.0,396.8373,396.8373,394.6683,394.6683,9889.0
2023-08-17 14:00:00,403.93,404.08,402.51,403.03,15663.0,394.6585,394.8051,393.2711,393.7792,15663.0
2023-08-17 14:30:00,402.82,403.08,401.01,401.27,17259.0,393.574,393.828,391.8055,392.0596,17259.0
2023-08-17 15:00:00,400.97,401.52,399.58,400.42,36367.0,391.7665,392.3038,390.4084,391.2291,36367.0
2023-08-17 15:30:00,400.59,400.76,399.05,399.12,103068.0,391.3952,391.5613,389.8905,389.9589,103068.0
2023-08-18 09:30:00,394.44,400.52,392.18,397.71,72307.0,385.3863,391.3268,383.1782,388.5813,72307.0
2023-08-18 10:00:00,397.72,398.08,396.18,396.37,73592.0,388.591,388.9428,387.0864,387.272,73592.0
2023-08-18 10:30:00,396.35,397.72,396.23,396.99,34393.0,387.2525,388.591,387.1352,387.8778,34393.0
2023-08-18 11:00:00,397.24,400.89,397.14,399.25,35008.0,388.1221,391.6883,388.0244,390.0859,35008.0
2023-08-18 11:30:00,398.58,399.33,397.6,399.25,26903.0,389.4313,390.1641,388.4738,390.0859,26903.0
2023-08-18 12:00:00,399.03,399.03,397.73,398.37,12273.0,389.871,389.871,388.6008,389.2261,12273.0
2023-08-18 12:30:00,398.37,399.56,397.87,399.0,10739.0,389.2261,390.3888,388.7376,389.8417,10739.0
2023-08-18 13:00:00,398.72,398.78,397.53,398.22,8704.0,389.5681,389.6267,388.4054,389.0796,8704.0
2023-08-18 13:30:00,398.23,398.37,397.46,397.62,15034.0,389.0893,389.2261,388.337,388.4933,15034.0
2023-08-18 14:00:00,397.48,398.24,397.37,398.03,14613.0,388.3566,389.0991,388.2491,388.8939,14613.0
2023-08-18 14:30:00,398.06,398.6,397.43,397.54,11921.0,388.9232,389.4509,388.3077,388.4152,11921.0
2023-08-18 15:00:00,397.42,397.68,396.13,396.47,28116.0,388.2979,388.552,387.0375,387.3697,28116.0
2023-08-18 15:30:00,396.44,397.88,396.32,397.86,103464.0,387.3404,388.7474,387.2232,388.7278,103464.0
2023-08-21 09:30:00,400.02,400.02,396.35,397.9,7896.0,390.8383,390.8383,387.2525,388.7669,7896.0
2023-08-21 10:00:00,397.83,397.98,395.0,395.08,9856.0,388.6985,388.8451,385.9335,386.0116,9856.0
2023-08-21 10:30:00,394.68,396.02,394.0,396.02,23487.0,385.6208,386.9301,384.9564,386.9301,23487.0
2023-08-21 11:00:00,396.03,396.04,394.34,394.87,8548.0,386.9398,386.9496,385.2886,385.8065,8548.0
2023-08-21 11:30:00,394.87,394.9,393.88,394.49,16588.0,385.8065,385.8358,384.8392,385.4352,16588.0
2023-08-21 12:00:00,394.51,395.35,393.84,395.21,13729.0,385.4547,386.2754,384.8001,386.1387,13729.0
2023-08-21 12:30:00,395.29,395.69,394.83,395.64,12037.0,386.2168,386.6076,385.7674,386.5588,12037.0
2023-08-21 13:00:00,395.68,396.73,395.53,396.22,20177.0,386.5979,387.6238,386.4513,387.1255,20177.0
2023-08-21 13:30:00,396.28,396.79,396.03,396.13,13007.0,387.1841,387.6824,386.9398,387.0375,13007.0
2023-08-21 14:00:00,396.32,396.9,395.79,395.86,14816.0,387.2232,387.7899,386.7053,386.7737,14816.0
2023-08-21 14:30:00,396.14,397.28,395.83,397.28,8726.0,387.0473,388.1611,386.7444,388.1611,8726.0
2023-08-21 15:00:00,397.18,398.37,397.02,398.15,10336.0,388.0634,389.2261,387.9071,389.0112,10336.0
2023-08-21 15:30:00,398.21,398.73,397.18,397.68,62616.0,389.0698,389.5779,388.0634,388.552,62616.0
2023-08-22 09:30:00,400.51,401.3,398.74,398.74,8335.0,391.317,392.0889,389.5876,389.5876,8335.0
2023-08-22 10:00:00,398.53,399.13,398.12,398.73,3766.0,389.3825,389.9687,388.9819,389.5779,3766.0
2023-08-22 10:30:00,398.47,398.47,397.76,397.88,5640.0,389.3238,389.3238,388.6301,388.7474,5640.0
2023-08-22 11:00:00,398.08,398.49,397.25,398.49,4000.0,388.9428,389.3434,388.1318,389.3434,4000.0
2023-08-22 11:30:00,398.4,398.46,397.12,398.03,11759.0,389.2554,389.3141,388.0048,388.8939,11759.0
2023-08-22 12:00:00,397.83,398.49,396.71,397.25,6320.0,388.6985,389.3434,387.6042,388.1318,6320.0
2023-08-22 12:30:00,397.18,397.75,396.67,397.04,9201.0,388.0634,388.6204,387.5652,387.9267,9201.0
2023-08-22 13:00:00,396.73,397.0,395.92,396.96,4483.0,387.6238,387.8876,386.8324,387.8485,4483.0
2023-08-22 13:30:00,396.83,397.4,396.47,397.28,9316.0,387.7215,388.2784,387.3697,388.1611,9316.0
2023-08-22 14:00:00,397.12,397.82,396.76,397.82,6406.0,388.0048,388.6888,387.6531,388.6888,6406.0
2023-08-22 14:30:00,398.56,399.02,397.84,398.63,6517.0,389.4118,389.8612,388.7083,389.4802,6517.0
2023-08-22 15:00:00,398.42,399.63,398.42,398.8,7086.0,389.275,390.4572,389.275,389.6463,7086.0
2023-08-22 15:30:00,399.08,399.08,397.69,398.26,48150.0,389.9198,389.9198,388.5617,389.1187,48150.0
2023-08-23 09:30:00,397.18,399.73,397.18,398.6,19693.0,388.0634,390.5549,388.0634,389.4509,19693.0
2023-08-23 10:00:00,399.19,400.0,398.63,399.03,8565.0,390.0273,390.8187,389.4802,389.871,8565.0
2023-08-23 10:30:00,398.83,399.13,398.25,398.98,21306.0,389.6756,389.9687,389.1089,389.8221,21306.0
2023-08-23 11:00:00,399.07,400.7,398.21,400.7,12207.0,389.9101,391.5026,389.0698,391.5026,12207.0
2023-08-23 11:30:00,400.67,401.91,400.67,401.35,16973.0,391.4733,392.6849,391.4733,392.1377,16973.0
2023-08-23 12:00:00,401.23,401.45,400.19,400.64,8978.0,392.0205,392.2354,391.0044,391.444,8978.0
2023-08-23 12:30:00,400.62,401.68,400.37,401.38,8933.0,391.4245,392.4602,391.1802,392.167,8933.0
2023-08-23 13:00:00,401.14,403.49,401.14,403.05,16961.0,391.9325,394.2286,391.9325,393.7987,16961.0
2023-08-23 13:30:00,403.05,404.05,403.04,403.77,27362.0,393.7987,394.7758,393.7889,394.5022,27362.0
2023-08-23 14:00:00,403.79,403.79,402.86,403.68,42395.0,394.5217,394.5217,393.6131,394.4142,42395.0
2023-08-23 14:30:00,403.82,404.09,403.18,404.09,15696.0,394.551,394.8148,393.9257,394.8148,15696.0
2023-08-23 15:00:00,403.94,405.41,403.83,405.41,22090.0,394.6683,396.1045,394.5608,396.1045,22090.0
2023-08-23 15:30:00,405.28,405.96,403.87,404.22,41501.0,395.9775,396.6419,394.5999,394.9419,41501.0
2023-08-24 09:30:00,402.65,407.02,401.26,407.02,19729.0,393.4079,397.6776,392.0498,397.6776,19729.0
2023-08-24 10:00:00,407.35,409.42,406.76,408.51,39850.0,398.0,400.0225,397.4236,399.1334,39850.0
2023-08-24 10:30:00,408.34,408.58,406.13,406.34,11726.0,398.9673,399.2018,396.808,397.0132,11726.0
2023-08-24 11:00:00,406.07,406.07,403.99,404.23,11170.0,396.7494,396.7494,394.7171,394.9516,11170.0
2023-08-24 11:30:00,404.12,404.12,402.62,403.14,6578.0,394.8441,394.8441,393.3786,393.8866,6578.0
2023-08-24 12:00:00,402.88,404.17,402.66,404.0,6912.0,393.6326,394.893,393.4177,394.7269,6912.0
2023-08-24 12:30:00,404.0,404.66,403.28,403.44,5098.0,394.7269,395.3718,394.0234,394.1798,5098.0
2023-08-24 13:00:00,403.29,403.29,402.17,402.53,5484.0,394.0332,394.0332,392.9389,393.2906,5484.0
2023-08-24 13:30:00,402.88,403.44,402.79,403.1,4361.0,393.6326,394.1798,393.5447,393.8476,4361.0
2023-08-24 14:00:00,403.25,403.66,402.41,402.56,7548.0,393.9941,394.3947,393.1734,393.32,7548.0
2023-08-24 14:30:00,402.52,402.92,401.35,401.81,11051.0,393.2809,393.6717,392.1377,392.5872,11051.0
2023-08-24 15:00:00,402.0,402.0,399.68,400.21,19297.0,392.7728,392.7728,390.5061,391.0239,19297.0
2023-08-24 15:30:00,400.4,400.76,398.23,398.34,74707.0,391.2095,391.5613,389.0893,389.1968,74707.0
2023-08-25 09:30:00,402.22,402.95,400.13,400.92,29460.0,394.4302,395.1461,392.3807,393.1554,29460.0
2023-08-25 10:00:00,400.98,404.92,400.62,401.63,43452.0,393.2143,397.0779,392.8612,393.8517,43452.0
2023-08-25 10:30:00,401.3,401.69,398.22,398.37,35342.0,393.5281,393.9105,390.5077,390.6548,35342.0
2023-08-25 11:00:00,398.28,401.0,397.05,401.0,20398.0,390.5665,393.2339,389.3604,393.2339,20398.0
2023-08-25 11:30:00,400.72,400.91,399.55,400.04,8980.0,392.9593,393.1456,391.8119,392.2925,8980.0
2023-08-25 12:00:00,400.24,402.57,400.13,402.34,12100.0,392.4886,394.7735,392.3807,394.5479,12100.0
2023-08-25 12:30:00,402.39,404.01,402.39,403.61,27583.0,394.5969,396.1856,394.5969,395.7933,27583.0
2023-08-25 13:00:00,403.76,405.6,403.67,404.62,18298.0,395.9404,397.7448,395.8522,396.7838,18298.0
2023-08-25 13:30:00,404.53,404.53,403.12,404.08,5410.0,396.6955,396.6955,395.3128,396.2542,5410.0
2023-08-25 14:00:00,404.24,404.68,403.49,404.67,8657.0,396.4111,396.8426,395.6756,396.8328,8657.0
2023-08-25 14:30:00,404.89,405.25,404.21,405.22,7005.0,397.0485,397.4016,396.3817,397.3721,7005.0
2023-08-25 15:00:00,405.3,405.9,404.58,405.31,6821.0,397.4506,398.039,396.7445,397.4604,6821.0
2023-08-25 15:30:00,405.52,405.89,403.17,403.49,49915.0,397.6663,398.0292,395.3618,395.6756,49915.0
2023-08-28 09:30:00,404.39,407.37,403.08,407.19,16897.0,396.5582,399.4805,395.2736,399.304,16897.0
2023-08-28 10:00:00,407.5,408.01,406.37,407.99,12516.0,399.608,400.1081,398.4999,400.0885,12516.0
2023-08-28 10:30:00,407.96,408.54,407.33,408.54,8053.0,400.0591,400.6278,399.4413,400.6278,8053.0
2023-08-28 11:00:00,408.77,408.88,407.76,408.5,10575.0,400.8534,400.9613,399.8629,400.5886,10575.0
2023-08-28 11:30:00,408.47,409.11,408.13,408.81,10815.0,400.5592,401.1868,400.2258,400.8926,10815.0
2023-08-28 12:00:00,408.97,409.11,407.44,408.1,7468.0,401.0495,401.1868,399.5491,400.1964,7468.0
2023-08-28 12:30:00,408.34,409.62,407.95,409.62,9201.0,400.4317,401.6869,400.0493,401.6869,9201.0
2023-08-28 13:00:00,409.63,410.38,409.45,409.83,12993.0,401.6967,402.4322,401.5202,401.8929,12993.0
2023-08-28 13:30:00,409.83,410.28,407.95,407.95,6990.0,401.8929,402.3341,400.0493,400.0493,6990.0
2023-08-28 14:00:00,407.92,408.99,407.92,408.86,12632.0,400.0198,401.0691,400.0198,400.9416,12632.0
2023-08-28 14:30:00,408.88,409.03,407.72,407.77,9587.0,400.9613,401.1083,399.8237,399.8728,9587.0
2023-08-28 15:00:00,407.68,408.64,407.55,408.29,12241.0,399.7845,400.7259,399.657,400.3827,12241.0
2023-08-28 15:30:00,408.24,409.78,407.87,408.54,34426.0,400.3336,401.8438,399.9708,400.6278,34426.0
2023-08-29 09:30:00,407.63,409.47,407.21,409.14,11710.0,399.7355,401.5398,399.3236,401.2162,11710.0
2023-08-29 10:00:00,409.33,410.45,408.3,410.45,13069.0,401.4025,402.5008,400.3925,402.5008,13069.0
2023-08-29 10:30:00,410.96,411.45,409.67,410.85,8040.0,403.001,403.4815,401.736,402.8931,8040.0
2023-08-29 11:00:00,411.4,414.23,410.6,413.59,9173.0,403.4325,406.2076,402.6479,405.58,9173.0
2023-08-29 11:30:00,413.49,414.96,413.48,414.85,15530.0,405.482,406.9235,405.4722,406.8156,15530.0
2023-08-29 12:00:00,415.0,416.59,414.86,415.64,22405.0,406.9627,408.5219,406.8254,407.5903,22405.0
2023-08-29 12:30:00,415.63,415.94,413.49,414.69,15978.0,407.5805,407.8845,405.482,406.6587,15978.0
2023-08-29 13:00:00,414.95,416.34,414.86,415.62,21423.0,406.9137,408.2768,406.8254,407.5707,21423.0
2023-08-29 13:30:00,415.71,416.67,415.2,415.84,23439.0,407.659,408.6004,407.1589,407.7865,23439.0
2023-08-29 14:00:00,415.85,416.38,415.43,416.1,28689.0,407.7963,408.316,407.3844,408.0414,28689.0
2023-08-29 14:30:00,416.25,416.94,416.0,416.01,19963.0,408.1885,408.8652,407.9434,407.9532,19963.0
2023-08-29 15:00:00,416.25,417.45,415.75,416.9,20981.0,408.1885,409.3653,407.6982,408.8259,20981.0
2023-08-29 15:30:00,416.76,417.43,416.02,416.5,74784.0,408.6886,409.3457,407.963,408.4337,74784.0
2023-08-30 09:30:00,419.04,421.36,418.65,421.36,52212.0,410.9245,413.1996,410.542,413.1996,52212.0
2023-08-30 10:00:00,421.36,421.42,416.84,417.91,15629.0,413.1996,413.2584,408.7671,409.8164,15629.0
2023-08-30 10:30:00,417.9,418.65,416.21,417.68,25859.0,409.8066,410.542,408.1493,409.5908,25859.0
2023-08-30 11:00:00,417.71,418.36,417.18,417.55,16188.0,409.6202,410.2577,409.1005,409.4633,16188.0
2023-08-30 11:30:00,417.61,418.92,417.45,417.72,10082.0,409.5222,410.8068,409.3653,409.6301,10082.0
2023-08-30 12:00:00,417.73,417.73,415.93,416.93,14231.0,409.6399,409.6399,407.8747,408.8554,14231.0
2023-08-30 12:30:00,417.09,417.63,416.58,417.16,9593.0,409.0123,409.5418,408.5121,409.0809,9593.0
2023-08-30 13:00:00,417.44,417.44,416.24,416.75,13500.0,409.3555,409.3555,408.1787,408.6788,13500.0
2023-08-30 13:30:00,416.3,416.82,415.72,416.22,9346.0,408.2376,408.7475,407.6688,408.1591,9346.0
2023-08-30 14:00:00,416.1,416.63,415.6,416.14,16414.0,408.0414,408.5612,407.5511,408.0807,16414.0
2023-08-30 14:30:00,416.0,417.64,416.0,417.31,9954.0,407.9434,409.5516,407.9434,409.228,9954.0
2023-08-30 15:00:00,417.54,418.25,417.4,417.79,16549.0,409.4535,410.1498,409.3162,409.6987,16549.0
2023-08-30 15:30:00,417.54,418.99,417.34,418.82,52985.0,409.4535,410.8755,409.2574,410.7087,52985.0
2023-08-31 09:30:00,417.06,420.54,417.06,419.84,40892.0,408.9828,412.3954,408.9828,411.709,40892.0
2023-08-31 10:00:00,419.82,421.02,418.86,421.02,13416.0,411.6894,412.8661,410.748,412.8661,13416.0
2023-08-31 10:30:00,420.76,420.76,419.3,420.25,11839.0,412.6112,412.6112,411.1795,412.1111,11839.0
2023-08-31 11:00:00,420.25,421.15,419.12,421.15,17532.0,412.1111,412.9936,411.0029,412.9936,17532.0
2023-08-31 11:30:00,421.16,421.28,419.61,419.82,14347.0,413.0034,413.1211,411.4834,411.6894,14347.0
2023-08-31 12:00:00,420.06,420.2,419.1,419.58,8542.0,411.9247,412.062,410.9833,411.454,8542.0
2023-08-31 12:30:00,419.36,419.36,417.76,418.63,7208.0,411.2383,411.2383,409.6693,410.5224,7208.0
2023-08-31 13:00:00,418.73,419.68,418.38,419.67,5924.0,410.6205,411.5521,410.2773,411.5423,5924.0
2023-08-31 13:30:00,419.97,420.02,418.3,418.42,8678.0,411.8365,411.8855,410.1988,410.3165,8678.0
2023-08-31 14:00:00,418.67,419.33,418.67,419.0,18669.0,410.5617,411.2089,410.5617,410.8853,18669.0
2023-08-31 14:30:00,419.14,419.48,418.98,419.09,15850.0,411.0226,411.356,410.8656,410.9735,15850.0
2023-08-31 15:00:00,419.0,419.85,418.98,418.98,18460.0,410.8853,411.7188,410.8656,410.8656,18460.0
2023-08-31 15:30:00,418.92,419.04,416.94,417.11,74558.0,410.8068,410.9245,408.8652,409.0319,74558.0
2023-09-01 09:30:00,418.94,420.42,417.03,419.16,63825.0,410.8264,412.2778,408.9534,411.0422,63825.0
2023-09-01 10:00:00,419.3,420.67,418.68,420.1,33336.0,411.1795,412.5229,410.5715,411.964,33336.0
2023-09-01 10:30:00,420.08,420.08,418.84,419.17,13847.0,411.9443,411.9443,410.7284,411.052,13847.0
2023-09-01 11:00:00,419.1,421.1,418.0,420.67,20255.0,410.9833,412.9446,409.9046,412.5229,20255.0
2023-09-01 11:30:00,420.75,420.75,419.31,419.57,8915.0,412.6014,412.6014,411.1893,411.4442,8915.0
2023-09-01 12:00:00,419.62,420.43,419.48,420.43,10500.0,411.4933,412.2876,411.356,412.2876,10500.0
2023-09-01 12:30:00,420.43,421.84,420.05,421.31,18112.0,412.2876,413.6703,411.9149,413.1505,18112.0
2023-09-01 13:00:00,421.31,421.43,420.34,420.53,11803.0,413.1505,413.2682,412.1993,412.3856,11803.0
2023-09-01 13:30:00,420.4,421.72,420.24,421.72,13468.0,412.2581,413.5526,412.1012,413.5526,13468.0
2023-09-01 14:00:00,421.88,422.25,420.16,420.42,17768.0,413.7095,414.0723,412.0228,412.2778,17768.0
2023-09-01 14:30:00,420.28,421.08,419.9,420.94,5607.0,412.1405,412.925,411.7678,412.7877,5607.0
2023-09-01 15:00:00,420.94,422.11,420.79,422.11,8352.0,412.7877,413.935,412.6406,413.935,8352.0
2023-09-01 15:30:00,422.05,423.1,421.58,422.53,39200.0,413.8762,414.9059,413.4153,414.3469,39200.0
2023-09-05 09:30:00,422.7,423.16,413.07,414.02,34133.0,414.5136,414.9647,405.0701,406.0017,34133.0
2023-09-05 10:00:00,413.61,413.75,411.55,413.12,35277.0,405.5996,405.7369,403.5795,405.1191,35277.0
2023-09-05 10:30:00,413.12,414.19,410.85,413.75,45447.0,405.1191,406.1684,402.8931,405.7369,45447.0
2023-09-05 11:00:00,413.79,415.94,413.5,414.6,22489.0,405.7762,407.8845,405.4918,406.5705,22489.0
2023-09-05 11:30:00,414.75,415.4,414.27,414.76,11024.0,406.7176,407.355,406.2469,406.7274,11024.0
2023-09-05 12:00:00,414.9,414.9,412.65,412.96,11677.0,406.8647,406.8647,404.6582,404.9622,11677.0
2023-09-05 12:30:00,413.0,413.28,412.41,412.52,7706.0,405.0015,405.276,404.4229,404.5308,7706.0
2023-09-05 13:00:00,412.04,412.31,411.11,411.41,8368.0,404.0601,404.3248,403.1481,403.4423,8368.0
2023-09-05 13:30:00,411.55,412.17,411.55,412.16,8903.0,403.5795,404.1875,403.5795,404.1777,8903.0
2023-09-05 14:00:00,412.2,412.81,411.15,412.81,14029.0,404.217,404.8151,403.1873,404.8151,14029.0
2023-09-05 14:30:00,412.81,414.3,412.81,414.06,13464.0,404.8151,406.2763,404.8151,406.0409,13464.0
2023-09-05 15:00:00,414.04,414.04,411.87,412.7,10451.0,406.0213,406.0213,403.8933,404.7073,10451.0
2023-09-05 15:30:00,412.57,413.04,411.57,411.65,34846.0,404.5798,405.0407,403.5992,403.6776,34846.0
2023-09-06 09:30:00,408.63,415.94,407.92,413.65,39620.0,400.7161,407.8845,400.0198,405.6389,39620.0
2023-09-06 10:00:00,413.12,415.37,412.09,413.17,31129.0,405.1191,407.3256,404.1091,405.1682,31129.0
2023-09-06 10:30:00,413.68,414.81,412.85,413.81,16031.0,405.6683,406.7764,404.8544,405.7958,16031.0
2023-09-06 11:00:00,413.44,413.79,411.2,411.89,18884.0,405.4329,405.7762,403.2363,403.913,18884.0
2023-09-06 11:30:00,411.68,411.68,409.92,410.25,9733.0,403.707,403.707,401.9811,402.3047,9733.0
2023-09-06 12:00:00,410.24,410.65,409.31,409.41,12074.0,402.2949,402.697,401.3829,401.481,12074.0
2023-09-06 12:30:00,409.18,409.69,408.53,408.71,8235.0,401.2554,401.7556,400.618,400.7945,8235.0
2023-09-06 13:00:00,408.6,411.43,408.47,411.42,7952.0,400.6867,403.4619,400.5592,403.4521,7952.0
2023-09-06 13:30:00,411.41,412.59,411.19,412.06,5789.0,403.4423,404.5994,403.2265,404.0797,5789.0
2023-09-06 14:00:00,412.27,412.79,411.97,412.31,41010.0,404.2856,404.7955,403.9914,404.3248,41010.0
2023-09-06 14:30:00,412.34,412.57,411.82,412.13,9611.0,404.3542,404.5798,403.8443,404.1483,9611.0
2023-09-06 15:00:00,411.92,412.68,411.34,412.58,7343.0,403.9424,404.6877,403.3736,404.5896,7343.0
2023-09-06 15:30:00,412.52,412.68,411.19,411.82,79114.0,404.5308,404.6877,403.2265,403.8443,79114.0
2023-09-07 09:30:00,409.33,411.01,406.74,406.92,21249.0,401.4025,403.05,398.8627,399.0392,21249.0
2023-09-07 10:00:00,406.63,406.82,404.98,406.38,17154.0,398.7548,398.9412,397.1368,398.5097,17154.0
2023-09-07 10:30:00,406.4,408.4,406.4,407.45,19268.0,398.5293,400.4906,398.5293,399.5589,19268.0
2023-09-07 11:00:00,407.54,408.14,407.12,407.71,18220.0,399.6472,400.2356,399.2353,399.8139,18220.0
2023-09-07 11:30:00,407.71,409.22,407.29,407.81,55194.0,399.8139,401.2947,399.402,399.912,55194.0
2023-09-07 12:00:00,407.89,410.7,407.87,410.5,90967.0,399.9904,402.746,399.9708,402.5499,90967.0
2023-09-07 12:30:00,410.36,410.52,409.04,409.98,26417.0,402.4126,402.5695,401.1182,402.04,26417.0
2023-09-07 13:00:00,409.99,410.2,409.05,409.61,36726.0,402.0498,402.2557,401.128,401.6771,36726.0
2023-09-07 13:30:00,409.7,409.7,408.94,409.15,10392.0,401.7654,401.7654,401.0201,401.226,10392.0
2023-09-07 14:00:00,409.24,409.57,407.86,408.13,10977.0,401.3143,401.6379,399.961,400.2258,10977.0
2023-09-07 14:30:00,407.99,408.29,407.11,408.24,14742.0,400.0885,400.3827,399.2255,400.3336,14742.0
2023-09-07 15:00:00,408.24,409.31,407.57,409.03,20402.0,400.3336,401.3829,399.6766,401.1083,20402.0
2023-09-07 15:30:00,409.09,410.02,408.56,409.11,86637.0,401.1672,402.0792,400.6475,401.1868,86637.0
2023-09-08 09:30:00,408.74,410.43,406.11,408.3,28560.0,400.824,402.4812,398.2449,400.3925,28560.0
2023-09-08 10:00:00,408.29,408.43,407.4,407.81,57829.0,400.3827,400.52,399.5099,399.912,57829.0
2023-09-08 10:30:00,407.91,409.05,407.45,408.13,14096.0,400.01,401.128,399.5589,400.2258,14096.0
2023-09-08 11:00:00,408.5,410.19,408.37,409.42,5608.0,400.5886,402.2459,400.4611,401.4908,5608.0
2023-09-08 11:30:00,409.23,409.99,408.67,408.67,5305.0,401.3045,402.0498,400.7553,400.7553,5305.0
2023-09-08 12:00:00,408.8,410.0,408.71,409.59,4588.0,400.8828,402.0596,400.7945,401.6575,4588.0
2023-09-08 12:30:00,409.25,409.49,408.34,408.4,2931.0,401.3241,401.5594,400.4317,400.4906,2931.0
2023-09-08 13:00:00,408.56,408.57,407.5,407.5,6944.0,400.6475,400.6573,399.608,399.608,6944.0
2023-09-08 13:30:00,407.2,407.6,407.01,407.31,3968.0,399.3138,399.706,399.1275,399.4217,3968.0
2023-09-08 14:00:00,407.63,407.84,406.48,406.67,4634.0,399.7355,399.9414,398.6077,398.7941,4634.0
2023-09-08 14:30:00,406.52,408.17,406.06,408.17,17530.0,398.647,400.265,398.1959,400.265,17530.0
2023-09-08 15:00:00,408.42,408.96,407.81,408.67,30922.0,400.5102,401.0397,399.912,400.7553,30922.0
2023-09-08 15:30:00,408.59,410.0,408.39,409.2,77354.0,400.6769,402.0596,400.4807,401.2751,77354.0
2023-09-11 09:30:00,411.91,413.59,408.63,408.83,32366.0,403.9326,405.58,400.7161,400.9122,32366.0
2023-09-11 10:00:00,408.83,409.1,406.69,409.1,21021.0,400.9122,401.177,398.8137,401.177,21021.0
2023-09-11 10:30:00,409.19,409.19,405.68,405.71,10009.0,401.2653,401.2653,397.8232,397.8526,10009.0
2023-09-11 11:00:00,405.48,405.52,403.09,404.02,19010.0,397.6271,397.6663,395.2834,396.1954,19010.0
2023-09-11 11:30:00,403.91,405.4,403.84,404.81,17252.0,396.0875,397.5487,396.0189,396.9701,17252.0
2023-09-11 12:00:00,404.8,405.9,404.4,405.57,7799.0,396.9603,398.039,396.568,397.7154,7799.0
2023-09-11 12:30:00,405.77,406.48,405.61,406.11,7667.0,397.9115,398.6077,397.7546,398.2449,7667.0
2023-09-11 13:00:00,405.98,407.12,405.66,407.12,3349.0,398.1174,399.2353,397.8036,399.2353,3349.0
2023-09-11 13:30:00,407.36,407.61,406.58,406.64,9471.0,399.4707,399.7159,398.7058,398.7646,9471.0
2023-09-11 14:00:00,406.63,407.01,406.5,406.66,5440.0,398.7548,399.1275,398.6273,398.7842,5440.0
2023-09-11 14:30:00,406.66,406.66,405.69,405.9,9812.0,398.7842,398.7842,397.833,398.039,9812.0
2023-09-11 15:00:00,405.81,406.33,405.28,405.63,14938.0,397.9507,398.4606,397.431,397.7742,14938.0
2023-09-11 15:30:00,405.5,406.34,405.13,406.23,47709.0,397.6467,398.4704,397.2839,398.3626,47709.0
2023-09-12 09:30:00,403.23,409.26,403.16,409.25,66168.0,395.4207,401.3339,395.352,401.3241,66168.0
2023-09-12 10:00:00,409.94,412.21,409.72,410.25,35857.0,402.0007,404.2268,401.785,402.3047,35857.0
2023-09-12 10:30:00,409.9,410.95,408.56,409.68,29750.0,401.9615,402.9912,400.6475,401.7458,29750.0
2023-09-12 11:00:00,409.44,410.29,409.33,410.13,9315.0,401.5104,402.3439,401.4025,402.187,9315.0
2023-09-12 11:30:00,410.29,410.48,409.44,410.35,6283.0,402.3439,402.5303,401.5104,402.4028,6283.0
2023-09-12 12:00:00,410.45,412.5,410.45,411.57,13466.0,402.5008,404.5111,402.5008,403.5992,13466.0
2023-09-12 12:30:00,411.56,412.43,410.88,410.9,16193.0,403.5894,404.4425,402.9225,402.9421,16193.0
2023-09-12 13:00:00,411.05,411.75,410.37,411.6,15493.0,403.0892,403.7757,402.4224,403.6286,15493.0
2023-09-12 13:30:00,411.75,412.15,409.55,409.68,14193.0,403.7757,404.1679,401.6183,401.7458,14193.0
2023-09-12 14:00:00,409.61,409.62,407.21,408.25,21354.0,401.6771,401.6869,399.3236,400.3435,21354.0
2023-09-12 14:30:00,407.99,407.99,406.25,406.73,14201.0,400.0885,400.0885,398.3822,398.8529,14201.0
2023-09-12 15:00:00,406.6,407.21,405.95,406.2,13364.0,398.7254,399.3236,398.088,398.3332,13364.0
2023-09-12 15:30:00,406.19,406.45,405.25,405.38,56043.0,398.3234,398.5783,397.4016,397.529,56043.0
2023-09-13 09:30:00,404.39,405.15,400.53,401.61,26983.0,396.5582,397.3035,392.773,393.8321,26983.0
2023-09-13 10:00:00,401.56,401.78,398.35,400.55,38633.0,393.783,393.9988,390.6352,392.7926,38633.0
2023-09-13 10:30:00,400.75,401.3,400.19,401.11,17488.0,392.9887,393.5281,392.4396,393.3417,17488.0
2023-09-13 11:00:00,401.27,402.19,400.84,401.96,7471.0,393.4986,394.4008,393.077,394.1753,7471.0
2023-09-13 11:30:00,402.18,402.65,400.67,400.96,13112.0,394.391,394.8519,392.9103,393.1946,13112.0
2023-09-13 12:00:00,400.85,400.89,398.64,399.5,18887.0,393.0868,393.126,390.9196,391.7629,18887.0
2023-09-13 12:30:00,399.68,399.74,397.44,397.59,14967.0,391.9394,391.9983,389.7428,389.8899,14967.0
2023-09-13 13:00:00,397.53,397.91,394.14,394.14,41770.0,389.8311,390.2037,386.5067,386.5067,41770.0
2023-09-13 13:30:00,394.33,395.71,393.87,394.25,30062.0,386.693,388.0463,386.242,386.6146,30062.0
2023-09-13 14:00:00,394.16,394.5,390.2,390.33,46218.0,386.5263,386.8598,382.643,382.7705,46218.0
2023-09-13 14:30:00,390.18,391.1,389.2,389.33,38192.0,382.6234,383.5256,381.6624,381.7899,38192.0
2023-09-13 15:00:00,389.38,389.71,388.06,388.24,52842.0,381.8389,382.1625,380.5445,380.721,52842.0
2023-09-13 15:30:00,388.16,390.53,388.15,389.93,137716.0,380.6425,382.9666,380.6327,382.3783,137716.0
2023-09-14 09:30:00,394.31,397.29,393.11,396.82,52755.0,386.6734,389.5957,385.4967,389.1348,52755.0
2023-09-14 10:00:00,396.59,396.72,392.97,393.27,33699.0,388.9093,389.0368,385.3594,385.6536,33699.0
2023-09-14 10:30:00,393.32,395.68,393.23,395.06,23303.0,385.7026,388.0169,385.6143,387.4089,23303.0
2023-09-14 11:00:00,395.32,395.32,391.93,392.19,25841.0,387.6639,387.6639,384.3395,384.5945,25841.0
2023-09-14 11:30:00,392.24,392.24,389.07,389.5,41224.0,384.6435,384.6435,381.5349,381.9566,41224.0
2023-09-14 12:00:00,389.46,391.52,389.16,391.31,25272.0,381.9174,383.9375,381.6232,383.7315,25272.0
2023-09-14 12:30:00,391.31,391.61,390.73,390.93,20432.0,383.7315,384.0257,383.1628,383.3589,20432.0
2023-09-14 13:00:00,391.18,393.43,391.18,393.4,12314.0,383.604,385.8105,383.604,385.7811,12314.0
2023-09-14 13:30:00,393.26,394.5,393.03,393.2,8298.0,385.6438,386.8598,385.4182,385.5849,8298.0
2023-09-14 14:00:00,393.1,393.4,392.46,392.46,7335.0,385.4869,385.7811,384.8593,384.8593,7335.0
2023-09-14 14:30:00,392.81,393.57,392.65,393.44,9490.0,385.2025,385.9478,385.0456,385.8203,9490.0
2023-09-14 15:00:00,393.54,394.78,393.48,394.78,18899.0,385.9183,387.1343,385.8595,387.1343,18899.0
2023-09-14 15:30:00,394.77,395.58,394.26,395.19,80406.0,387.1245,387.9188,386.6244,387.5364,80406.0
2023-09-15 09:30:00,394.09,394.09,388.69,393.42,109046.0,386.4577,386.4577,381.1623,385.8007,109046.0
2023-09-15 10:00:00,393.79,394.64,392.46,392.57,9196.0,386.1635,386.997,384.8593,384.9671,9196.0
2023-09-15 10:30:00,392.12,392.26,389.99,389.99,8636.0,384.5258,384.6631,382.4371,382.4371,8636.0
2023-09-15 11:00:00,389.95,392.67,389.71,392.31,10435.0,382.3979,385.0652,382.1625,384.7122,10435.0
2023-09-15 11:30:00,392.48,392.62,391.0,391.35,9347.0,384.8789,385.0162,383.4275,383.7708,9347.0
2023-09-15 12:00:00,391.15,392.37,390.99,392.07,11052.0,383.5746,384.771,383.4177,384.4768,11052.0
2023-09-15 12:30:00,392.2,392.62,391.94,392.18,13338.0,384.6043,385.0162,384.3493,384.5847,13338.0
2023-09-15 13:00:00,392.19,392.19,390.63,390.68,11340.0,384.5945,384.5945,383.0647,383.1137,11340.0
2023-09-15 13:30:00,390.51,391.3,389.86,391.2,10389.0,382.947,383.7217,382.3096,383.6237,10389.0
2023-09-15 14:00:00,391.17,391.75,390.92,391.29,14012.0,383.5942,384.163,383.3491,383.7119,14012.0
2023-09-15 14:30:00,391.18,392.57,391.08,392.55,9221.0,383.604,384.9671,383.506,384.9475,9221.0
2023-09-15 15:00:00,392.42,392.42,391.54,391.63,14404.0,384.82,384.82,383.9571,384.0453,14404.0
2023-09-15 15:30:00,391.53,392.32,389.73,392.13,65060.0,383.9473,384.722,382.1821,384.5357,65060.0
2023-09-18 09:30:00,392.6,393.8,391.4,393.43,11707.0,384.9965,386.1733,383.8198,385.8105,11707.0
2023-09-18 10:00:00,393.59,395.41,393.59,395.31,19990.0,385.9674,387.7521,385.9674,387.6541,19990.0
2023-09-18 10:30:00,395.5,397.36,395.13,396.58,13545.0,387.8404,389.6644,387.4775,388.8995,13545.0
2023-09-18 11:00:00,396.55,397.52,396.03,397.52,31296.0,388.87,389.8213,388.3601,389.8213,31296.0
2023-09-18 11:30:00,397.46,397.79,396.93,397.35,11063.0,389.7624,390.086,389.2427,389.6546,11063.0
2023-09-18 12:00:00,397.35,397.54,395.8,396.22,7926.0,389.6546,389.8409,388.1346,388.5464,7926.0
2023-09-18 12:30:00,396.48,396.78,395.25,395.67,5349.0,388.8014,389.0956,387.5952,388.0071,5349.0
2023-09-18 13:00:00,395.67,396.32,395.33,396.04,8150.0,388.0071,388.6445,387.6737,388.3699,8150.0
2023-09-18 13:30:00,396.28,396.76,396.15,396.46,4840.0,388.6053,389.076,388.4778,388.7818,4840.0
2023-09-18 14:00:00,396.31,396.85,396.11,396.13,8475.0,388.6347,389.1642,388.4386,388.4582,8475.0
2023-09-18 14:30:00,396.44,397.27,395.55,395.95,20783.0,388.7622,389.5761,387.8894,388.2817,20783.0
2023-09-18 15:00:00,395.86,396.86,395.81,396.71,14842.0,388.1934,389.174,388.1444,389.027,14842.0
2023-09-18 15:30:00,396.56,396.58,395.57,395.85,52513.0,388.8799,388.8995,387.909,388.1836,52513.0
2023-09-19 09:30:00,394.27,396.4,394.27,394.82,16162.0,386.6342,388.723,386.6342,387.1736,16162.0
2023-09-19 10:00:00,395.07,395.1,392.74,393.81,24328.0,387.4187,387.4481,385.1338,386.1831,24328.0
2023-09-19 10:30:00,393.61,393.61,391.62,392.44,14555.0,385.987,385.987,384.0355,384.8396,14555.0
2023-09-19 11:00:00,392.15,392.88,392.09,392.68,7892.0,384.5553,385.2711,384.4964,385.075,7892.0
2023-09-19 11:30:00,392.79,392.79,390.89,391.33,15096.0,385.1829,385.1829,383.3197,383.7511,15096.0
2023-09-19 12:00:00,391.26,391.26,387.66,387.75,37580.0,383.6825,383.6825,380.1522,380.2405,37580.0
2023-09-19 12:30:00,387.93,387.98,383.58,383.82,78064.0,380.417,380.466,376.1512,376.3866,78064.0
2023-09-19 13:00:00,383.83,386.03,383.82,384.7,26390.0,376.3964,378.5538,376.3866,377.2495,26390.0
2023-09-19 13:30:00,384.52,387.12,384.52,386.65,13916.0,377.073,379.6227,377.073,379.1618,13916.0
2023-09-19 14:00:00,386.62,388.65,386.62,388.65,11736.0,379.1324,381.123,379.1324,381.123,11736.0
2023-09-19 14:30:00,388.73,390.66,388.72,390.11,23425.0,381.2015,383.0941,381.1917,382.5548,23425.0
2023-09-19 15:00:00,389.75,391.22,389.55,391.22,16012.0,382.2017,383.6433,382.0056,383.6433,16012.0
2023-09-19 15:30:00,391.05,391.93,390.33,391.75,56146.0,383.4766,384.3395,382.7705,384.163,56146.0
2023-09-20 09:30:00,394.16,398.72,393.79,398.67,11535.0,386.5263,390.998,386.1635,390.949,11535.0
2023-09-20 10:00:00,398.15,399.23,397.71,398.47,21835.0,390.4391,391.4981,390.0076,390.7529,21835.0
2023-09-20 10:30:00,398.55,398.55,396.77,397.13,14073.0,390.8313,390.8313,389.0858,389.4388,14073.0
2023-09-20 11:00:00,397.46,398.46,396.94,397.31,16305.0,389.7624,390.7431,389.2525,389.6153,16305.0
2023-09-20 11:30:00,397.35,398.26,395.98,396.26,13062.0,389.6546,390.5469,388.3111,388.5857,13062.0
2023-09-20 12:00:00,396.36,397.29,396.13,396.63,7698.0,388.6837,389.5957,388.4582,388.9485,7698.0
2023-09-20 12:30:00,396.68,396.84,395.87,396.11,10518.0,388.9975,389.1544,388.2032,388.4386,10518.0
2023-09-20 13:00:00,395.83,395.84,394.03,394.2,8439.0,388.164,388.1738,386.3989,386.5656,8439.0
2023-09-20 13:30:00,394.07,394.76,393.43,394.62,6674.0,386.4381,387.1147,385.8105,386.9774,6674.0
2023-09-20 14:00:00,394.46,394.64,392.01,394.53,13330.0,386.8205,386.997,384.418,386.8892,13330.0
2023-09-20 14:30:00,394.43,396.14,393.43,393.52,31817.0,386.7911,388.468,385.8105,385.8987,31817.0
2023-09-20 15:00:00,393.46,393.97,391.3,393.02,20043.0,385.8399,386.34,383.7217,385.4084,20043.0
2023-09-20 15:30:00,392.9,392.98,390.19,390.52,60039.0,385.2907,385.3692,382.6332,382.9568,60039.0
2023-09-21 09:30:00,387.79,388.16,382.77,382.81,12569.0,380.2797,380.6425,375.3569,375.3962,12569.0
2023-09-21 10:00:00,382.88,385.17,382.88,383.96,13157.0,375.4648,377.7104,375.4648,376.5239,13157.0
2023-09-21 10:30:00,383.89,385.72,383.46,383.46,17097.0,376.4552,378.2498,376.0336,376.0336,17097.0
2023-09-21 11:00:00,383.4,384.0,382.48,382.96,7090.0,375.9747,376.5631,375.0725,375.5432,7090.0
2023-09-21 11:30:00,382.98,385.61,382.97,384.37,15821.0,375.5629,378.1419,375.5531,376.9259,15821.0
2023-09-21 12:00:00,384.25,384.46,383.39,383.85,8238.0,376.8083,377.0142,375.9649,376.416,8238.0
2023-09-21 12:30:00,383.92,384.08,382.2,382.32,12750.0,376.4847,376.6416,374.798,374.9156,12750.0
2023-09-21 13:00:00,382.39,386.12,382.21,385.27,22244.0,374.9843,378.642,374.8078,377.8085,22244.0
2023-09-21 13:30:00,385.08,385.79,383.76,385.01,23930.0,377.6222,378.3184,376.3278,377.5535,23930.0
2023-09-21 14:00:00,385.07,385.95,384.11,385.13,45378.0,377.6124,378.4753,376.671,377.6712,45378.0
2023-09-21 14:30:00,385.13,385.42,383.96,383.99,11438.0,377.6712,377.9556,376.5239,376.5533,11438.0
2023-09-21 15:00:00,383.88,384.47,382.32,382.41,25957.0,376.4454,377.024,374.9156,375.0039,25957.0
2023-09-21 15:30:00,382.34,382.42,381.37,381.47,72997.0,374.9353,375.0137,373.984,374.0821,72997.0
2023-09-22 09:30:00,381.42,385.18,380.74,383.92,22980.0,374.0331,377.7203,373.3662,376.4847,22980.0
2023-09-22 10:00:00,384.2,384.81,382.19,383.98,9298.0,376.7592,377.3574,374.7882,376.5435,9298.0
2023-09-22 10:30:00,383.92,385.48,383.43,384.66,32561.0,376.4847,378.0144,376.0041,377.2103,32561.0
2023-09-22 11:00:00,384.66,385.21,383.33,384.47,10513.0,377.2103,377.7497,375.9061,377.024,10513.0
2023-09-22 11:30:00,384.63,384.63,382.39,382.47,9792.0,377.1809,377.1809,374.9843,375.0627,9792.0
2023-09-22 12:00:00,382.22,383.72,381.89,383.61,18344.0,374.8176,376.2885,374.494,376.1807,18344.0
2023-09-22 12:30:00,383.81,384.7,383.81,384.47,12539.0,376.3768,377.2495,376.3768,377.024,12539.0
2023-09-22 13:00:00,384.52,386.39,384.45,385.52,15395.0,377.073,378.9068,377.0044,378.0537,15395.0
2023-09-22 13:30:00,385.45,385.52,383.68,385.21,23937.0,377.985,378.0537,376.2493,377.7497,23937.0
2023-09-22 14:00:00,384.95,385.62,384.58,385.0,27099.0,377.4947,378.1517,377.1319,377.5437,27099.0
2023-09-22 14:30:00,385.0,386.24,384.62,385.96,23763.0,377.5437,378.7597,377.1711,378.4851,23763.0
2023-09-22 15:00:00,385.94,388.58,385.93,388.05,44851.0,378.4655,381.0544,378.4557,380.5347,44851.0
2023-09-22 15:30:00,388.16,388.45,386.39,387.3,114414.0,380.6425,380.9269,378.9068,379.7992,114414.0
2023-09-25 09:30:00,384.72,388.7,383.55,388.62,18936.0,377.2692,381.1721,376.1218,381.0936,18936.0
2023-09-25 10:00:00,388.56,388.63,386.54,387.71,18657.0,381.0348,381.1034,379.0539,380.2013,18657.0
2023-09-25 10:30:00,387.71,389.44,387.23,388.98,27641.0,380.2013,381.8977,379.7305,381.4467,27641.0
2023-09-25 11:00:00,388.95,392.97,388.7,392.14,22246.0,381.4172,385.3594,381.1721,384.5455,22246.0
2023-09-25 11:30:00,392.09,392.56,391.29,392.01,14250.0,384.4964,384.9573,383.7119,384.418,14250.0
2023-09-25 12:00:00,391.92,393.23,391.82,392.76,18322.0,384.3297,385.6143,384.2317,385.1534,18322.0
2023-09-25 12:30:00,392.84,393.02,391.97,392.12,15408.0,385.2319,385.4084,384.3787,384.5258,15408.0
2023-09-25 13:00:00,392.18,392.74,391.12,391.17,21916.0,384.5847,385.1338,383.5452,383.5942,21916.0
2023-09-25 13:30:00,391.07,391.87,390.84,391.87,15015.0,383.4962,384.2807,383.2706,384.2807,15015.0
2023-09-25 14:00:00,391.71,392.12,390.68,390.92,17633.0,384.1238,384.5258,383.1137,383.3491,17633.0
2023-09-25 14:30:00,391.02,391.52,390.69,390.85,16184.0,383.4471,383.9375,383.1235,383.2804,16184.0
2023-09-25 15:00:00,390.84,391.66,390.13,391.07,23185.0,383.2706,384.0748,382.5744,383.4962,23185.0
2023-09-25 15:30:00,391.0,391.81,390.48,391.74,69434.0,383.4275,384.2218,382.9176,384.1532,69434.0
2023-09-26 09:30:00,388.98,390.84,387.62,388.7,11525.0,381.4467,383.2706,380.113,381.1721,11525.0
2023-09-26 10:00:00,389.21,389.21,385.71,387.0,7965.0,381.6722,381.6722,378.24,379.505,7965.0
2023-09-26 10:30:00,386.39,386.58,384.88,385.51,3931.0,378.9068,379.0931,377.4261,378.0439,3931.0
2023-09-26 11:00:00,385.82,385.98,385.0,385.05,8580.0,378.3479,378.5048,377.5437,377.5928,8580.0
2023-09-26 11:30:00,385.02,386.44,384.84,386.43,9657.0,377.5633,378.9558,377.3868,378.946,9657.0
2023-09-26 12:00:00,386.34,386.34,385.06,385.44,9011.0,378.8578,378.8578,377.6026,377.9752,9011.0
2023-09-26 12:30:00,385.43,386.52,385.24,386.17,8835.0,377.9654,379.0343,377.7791,378.6911,8835.0
2023-09-26 13:00:00,386.03,387.01,385.73,385.96,9135.0,378.5538,379.5148,378.2596,378.4851,9135.0
2023-09-26 13:30:00,385.95,385.98,384.95,385.94,18443.0,378.4753,378.5048,377.4947,378.4655,18443.0
2023-09-26 14:00:00,386.17,386.17,384.14,385.26,13805.0,378.6911,378.6911,376.7004,377.7987,13805.0
2023-09-26 14:30:00,385.25,385.27,383.86,384.16,13638.0,377.7889,377.8085,376.4258,376.72,13638.0
2023-09-26 15:00:00,383.95,383.95,382.79,383.22,22308.0,376.5141,376.5141,375.3765,375.7982,22308.0
2023-09-26 15:30:00,383.11,384.12,382.49,383.93,63881.0,375.6903,376.6808,375.0823,376.4945,63881.0
2023-09-27 09:30:00,387.14,388.37,384.67,388.19,12402.0,379.6423,380.8485,377.2201,380.672,12402.0
2023-09-27 10:00:00,388.65,391.89,388.29,391.09,19786.0,381.123,384.3003,380.77,383.5158,19786.0
2023-09-27 10:30:00,391.33,393.22,390.24,390.24,29833.0,383.7511,385.6045,382.6823,382.6823,29833.0
2023-09-27 11:00:00,390.06,393.29,389.83,392.62,16600.0,382.5057,385.6732,382.2802,385.0162,16600.0
2023-09-27 11:30:00,392.83,392.83,390.12,391.04,14565.0,385.2221,385.2221,382.5646,383.4668,14565.0
2023-09-27 12:00:00,391.38,391.38,389.45,389.78,20525.0,383.8002,383.8002,381.9076,382.2312,20525.0
2023-09-27 12:30:00,389.68,391.02,389.47,390.47,16951.0,382.1331,383.4471,381.9272,382.9078,16951.0
2023-09-27 13:00:00,390.7,391.44,387.73,387.73,17397.0,383.1333,383.859,380.2209,380.2209,17397.0
2023-09-27 13:30:00,387.57,389.63,387.33,388.99,8503.0,380.064,382.0841,379.8286,381.4565,8503.0
2023-09-27 14:00:00,388.72,388.84,387.58,388.47,9222.0,381.1917,381.3094,380.0738,380.9465,9222.0
2023-09-27 14:30:00,388.92,391.46,388.74,391.16,20348.0,381.3878,383.8786,381.2113,383.5844,20348.0
2023-09-27 15:00:00,391.13,392.87,390.71,391.67,18833.0,383.555,385.2613,383.1432,384.0846,18833.0
2023-09-27 15:30:00,391.66,391.66,390.12,391.26,51340.0,384.0748,384.0748,382.5646,383.6825,51340.0
2023-09-28 09:30:00,390.86,393.27,389.59,391.63,14229.0,383.2902,385.6536,382.0448,384.0453,14229.0
2023-09-28 10:00:00,391.97,392.79,390.99,392.34,16052.0,384.3787,385.1829,383.4177,384.7416,16052.0
2023-09-28 10:30:00,392.46,395.49,391.56,395.49,15938.0,384.8593,387.8306,383.9767,387.8306,15938.0
2023-09-28 11:00:00,395.25,396.48,395.09,396.38,11050.0,387.5952,388.8014,387.4383,388.7033,11050.0
2023-09-28 11:30:00,396.64,396.93,396.23,396.59,6576.0,388.9583,389.2427,388.5562,388.9093,6576.0
2023-09-28 12:00:00,396.42,397.37,395.8,397.37,8924.0,388.7426,389.6742,388.1346,389.6742,8924.0
2023-09-28 12:30:00,397.59,397.59,396.09,396.09,10730.0,389.8899,389.8899,388.419,388.419,10730.0
2023-09-28 13:00:00,396.28,396.5,395.42,395.43,10098.0,388.6053,388.821,387.7619,387.7717,10098.0
2023-09-28 13:30:00,395.25,395.25,394.29,394.55,11082.0,387.5952,387.5952,386.6538,386.9088,11082.0
2023-09-28 14:00:00,394.45,395.25,394.07,394.6,11302.0,386.8107,387.5952,386.4381,386.9578,11302.0
2023-09-28 14:30:00,394.58,394.88,392.53,393.2,12766.0,386.9382,387.2324,384.9279,385.5849,12766.0
2023-09-28 15:00:00,393.3,395.26,393.09,394.81,12615.0,385.683,387.605,385.4771,387.1637,12615.0
2023-09-28 15:30:00,394.77,394.77,391.93,392.43,55093.0,387.1245,387.1245,384.3395,384.8298,55093.0
2023-09-29 09:30:00,395.85,395.96,389.63,393.81,25865.0,388.1836,388.2915,382.0841,386.1831,25865.0
2023-09-29 10:00:00,394.43,394.52,391.2,391.88,26811.0,386.7911,386.8794,383.6237,384.2905,26811.0
2023-09-29 10:30:00,392.36,393.22,391.92,393.21,11038.0,384.7612,385.6045,384.3297,385.5947,11038.0
2023-09-29 11:00:00,393.19,394.39,391.81,393.0,7248.0,385.5751,386.7519,384.2218,385.3888,7248.0
2023-09-29 11:30:00,393.04,393.31,391.91,392.1,18281.0,385.428,385.6928,384.3199,384.5062,18281.0
2023-09-29 12:00:00,391.97,392.56,391.35,392.47,6686.0,384.3787,384.9573,383.7708,384.8691,6686.0
2023-09-29 12:30:00,392.43,392.66,390.83,390.85,11727.0,384.8298,385.0554,383.2608,383.2804,11727.0
2023-09-29 13:00:00,390.65,390.65,388.05,390.09,12028.0,383.0843,383.0843,380.5347,382.5352,12028.0
2023-09-29 13:30:00,390.19,390.74,389.17,389.19,6443.0,382.6332,383.1726,381.633,381.6526,6443.0
2023-09-29 14:00:00,389.37,390.03,388.77,389.24,14041.0,381.8291,382.4763,381.2407,381.7016,14041.0
2023-09-29 14:30:00,389.07,391.13,388.53,390.81,12991.0,381.5349,383.555,381.0054,383.2412,12991.0
2023-09-29 15:00:00,391.08,391.14,389.65,390.72,14379.0,383.506,383.5648,382.1037,383.153,14379.0
2023-09-29 15:30:00,390.63,390.95,389.09,389.71,46854.0,383.0647,383.3785,381.5545,382.1625,46854.0
2023-10-02 09:30:00,388.85,390.81,385.53,386.63,30702.0,381.3192,383.2412,378.0635,379.1422,30702.0
2023-10-02 10:00:00,386.47,392.14,386.18,390.99,40176.0,378.9853,384.5455,378.7009,383.4177,40176.0
2023-10-02 10:30:00,390.55,391.5,388.24,389.42,22758.0,382.9863,383.9179,380.721,381.8781,22758.0
2023-10-02 11:00:00,389.42,390.83,389.18,390.3,11202.0,381.8781,383.2608,381.6428,382.7411,11202.0
2023-10-02 11:30:00,390.64,390.67,386.7,387.13,5074.0,383.0745,383.1039,379.2108,379.6325,5074.0
2023-10-02 12:00:00,387.48,387.48,385.54,386.45,10956.0,379.9757,379.9757,378.0733,378.9657,10956.0
2023-10-02 12:30:00,386.17,386.21,384.55,385.39,6223.0,378.6911,378.7303,377.1025,377.9262,6223.0
2023-10-02 13:00:00,385.37,386.65,385.1,386.65,7451.0,377.9066,379.1618,377.6418,379.1618,7451.0
2023-10-02 13:30:00,386.67,386.73,385.85,385.98,7915.0,379.1814,379.2402,378.3773,378.5048,7915.0
2023-10-02 14:00:00,385.96,386.52,384.04,384.04,10582.0,378.4851,379.0343,376.6023,376.6023,10582.0
2023-10-02 14:30:00,384.36,385.2,383.76,383.87,13739.0,376.9161,377.7399,376.3278,376.4356,13739.0
2023-10-02 15:00:00,383.87,384.46,383.0,384.22,14575.0,376.4356,377.0142,375.5825,376.7788,14575.0
2023-10-02 15:30:00,384.07,385.36,383.67,385.36,47135.0,376.6317,377.8968,376.2395,377.8968,47135.0
2023-10-03 09:30:00,383.65,386.75,383.04,386.75,12853.0,376.2199,379.2598,375.6217,379.2598,12853.0
2023-10-03 10:00:00,386.04,386.22,381.69,381.69,14523.0,378.5636,378.7401,374.2978,374.2978,14523.0
2023-10-03 10:30:00,381.6,382.08,380.2,380.99,10412.0,374.2096,374.6803,372.8367,373.6114,10412.0
2023-10-03 11:00:00,380.38,381.24,379.53,380.33,11367.0,373.0132,373.8566,372.1797,372.9642,11367.0
2023-10-03 11:30:00,380.0,380.0,378.2,378.37,14482.0,372.6406,372.6406,370.8754,371.0421,14482.0
2023-10-03 12:00:00,378.48,381.02,378.31,381.02,12980.0,371.15,373.6408,370.9833,373.6408,12980.0
2023-10-03 12:30:00,381.16,381.56,380.37,381.25,9105.0,373.7781,374.1704,373.0034,373.8664,9105.0
2023-10-03 13:00:00,381.58,381.73,380.37,381.59,9521.0,374.19,374.3371,373.0034,374.1998,9521.0
2023-10-03 13:30:00,381.5,381.75,380.06,380.8,7879.0,374.1115,374.3567,372.6994,373.4251,7879.0
2023-10-03 14:00:00,380.56,381.01,378.86,379.2,13021.0,373.1897,373.631,371.5226,371.8561,13021.0
2023-10-03 14:30:00,379.23,381.66,379.08,381.03,10243.0,371.8855,374.2684,371.7384,373.6506,10243.0
2023-10-03 15:00:00,381.23,381.81,380.62,381.25,15276.0,373.8468,374.4155,373.2486,373.8664,15276.0
2023-10-03 15:30:00,381.31,383.09,381.05,382.33,60791.0,373.9252,375.6707,373.6702,374.9254,60791.0
2023-10-04 09:30:00,381.95,383.4,380.33,382.64,20493.0,374.5528,375.9747,372.9642,375.2294,20493.0
2023-10-04 10:00:00,382.61,382.72,380.38,380.38,9581.0,375.2,375.3079,373.0132,373.0132,9581.0
2023-10-04 10:30:00,380.22,380.94,378.03,378.73,10532.0,372.8563,373.5624,370.7087,371.3952,10532.0
2023-10-04 11:00:00,378.37,382.0,378.27,382.0,12322.0,371.0421,374.6018,370.9441,374.6018,12322.0
2023-10-04 11:30:00,382.16,384.66,381.22,384.66,14010.0,374.7587,377.2103,373.8369,377.2103,14010.0
2023-10-04 12:00:00,384.05,384.48,383.2,384.43,10591.0,376.6121,377.0338,375.7786,376.9848,10591.0
2023-10-04 12:30:00,384.57,385.4,384.34,384.36,11477.0,377.1221,377.936,376.8965,376.9161,11477.0
2023-10-04 13:00:00,384.73,384.73,383.11,383.11,22475.0,377.279,377.279,375.6903,375.6903,22475.0
2023-10-04 13:30:00,383.09,383.25,382.26,382.39,6107.0,375.6707,375.8276,374.8568,374.9843,6107.0
2023-10-04 14:00:00,382.21,382.97,381.6,382.31,9809.0,374.8078,375.5531,374.2096,374.9058,9809.0
2023-10-04 14:30:00,381.95,383.41,381.95,383.33,6429.0,374.5528,375.9845,374.5528,375.9061,6429.0
2023-10-04 15:00:00,383.54,385.35,383.35,385.0,11001.0,376.112,377.887,375.9257,377.5437,11001.0
2023-10-04 15:30:00,385.16,385.89,384.46,384.58,61234.0,377.7006,378.4165,377.0142,377.1319,61234.0
2023-10-05 09:30:00,389.11,391.56,385.99,387.62,74413.0,381.5741,383.9767,378.5146,380.113,74413.0
2023-10-05 10:00:00,387.17,387.49,384.81,386.18,41307.0,379.6717,379.9855,377.3574,378.7009,41307.0
2023-10-05 10:30:00,385.87,386.6,384.01,384.25,42255.0,378.3969,379.1127,376.5729,376.8083,42255.0
2023-10-05 11:00:00,384.38,384.54,381.77,382.62,24392.0,376.9357,377.0926,374.3763,375.2098,24392.0
2023-10-05 11:30:00,383.09,383.57,382.21,382.41,19100.0,375.6707,376.1414,374.8078,375.0039,19100.0
2023-10-05 12:00:00,382.53,384.35,381.83,384.35,24844.0,375.1216,376.9063,374.4351,376.9063,24844.0
2023-10-05 12:30:00,384.55,384.91,382.12,382.75,17285.0,377.1025,377.4555,374.7195,375.3373,17285.0
2023-10-05 13:00:00,382.76,383.11,381.58,382.39,20000.0,375.3471,375.6903,374.19,374.9843,20000.0
2023-10-05 13:30:00,382.39,384.94,382.09,384.63,20698.0,374.9843,377.4849,374.6901,377.1809,20698.0
2023-10-05 14:00:00,384.46,385.37,383.45,384.35,18668.0,377.0142,377.9066,376.0238,376.9063,18668.0
2023-10-05 14:30:00,384.35,385.85,384.29,385.36,25959.0,376.9063,378.3773,376.8475,377.8968,25959.0
2023-10-05 15:00:00,385.49,385.61,384.39,385.11,20039.0,378.0242,378.1419,376.9456,377.6516,20039.0
2023-10-05 15:30:00,385.19,385.19,382.95,383.68,93421.0,377.7301,377.7301,375.5334,376.2493,93421.0
2023-10-06 09:30:00,382.9,385.0,381.78,383.57,18637.0,375.4844,377.5437,374.3861,376.1414,18637.0
2023-10-06 10:00:00,383.47,383.63,380.31,383.63,15662.0,376.0434,376.2003,372.9446,376.2003,15662.0
2023-10-06 10:30:00,384.14,386.07,383.56,385.22,47513.0,376.7004,378.593,376.1316,377.7595,47513.0
2023-10-06 11:00:00,384.87,387.94,384.25,387.4,20180.0,377.4163,380.4268,376.8083,379.8973,20180.0
2023-10-06 11:30:00,387.66,392.2,387.65,391.96,30374.0,380.1522,384.6043,380.1424,384.3689,30374.0
2023-10-06 12:00:00,391.74,392.72,390.5,391.83,41217.0,384.1532,385.1142,382.9372,384.2415,41217.0
2023-10-06 12:30:00,391.84,392.08,390.57,390.66,21882.0,384.2513,384.4866,383.0059,383.0941,21882.0
2023-10-06 13:00:00,390.88,392.69,390.61,392.48,14516.0,383.3099,385.0848,383.0451,384.8789,14516.0
2023-10-06 13:30:00,392.48,393.42,392.28,393.35,21950.0,384.8789,385.8007,384.6827,385.732,21950.0
2023-10-06 14:00:00,393.29,395.83,392.38,395.76,70481.0,385.6732,388.164,384.7808,388.0953,70481.0
2023-10-06 14:30:00,395.68,396.99,395.64,396.12,65856.0,388.0169,389.3015,387.9777,388.4484,65856.0
2023-10-06 15:00:00,396.02,396.02,394.29,395.73,23282.0,388.3503,388.3503,386.6538,388.0659,23282.0
2023-10-06 15:30:00,395.59,395.59,391.61,391.65,87945.0,387.9286,387.9286,384.0257,384.0649,87945.0
2023-10-09 09:30:00,390.65,391.87,385.91,387.63,26434.0,383.0843,384.2807,378.4361,380.1228,26434.0
2023-10-09 10:00:00,387.96,391.64,387.53,391.33,15225.0,380.4464,384.0551,380.0247,383.7511,15225.0
2023-10-09 10:30:00,391.63,391.81,390.23,390.5,6486.0,384.0453,384.2218,382.6724,382.9372,6486.0
2023-10-09 11:00:00,390.38,391.78,390.03,391.77,6889.0,382.8195,384.1924,382.4763,384.1826,6889.0
2023-10-09 11:30:00,392.04,392.23,390.63,392.23,10293.0,384.4474,384.6337,383.0647,384.6337,10293.0
2023-10-09 12:00:00,392.03,393.7,391.61,392.78,13649.0,384.4376,386.0752,384.0257,385.1731,13649.0
2023-10-09 12:30:00,393.22,393.42,392.44,392.52,21103.0,385.6045,385.8007,384.8396,384.9181,21103.0
2023-10-09 13:00:00,392.62,393.41,392.23,393.32,7636.0,385.0162,385.7909,384.6337,385.7026,7636.0
2023-10-09 13:30:00,393.36,395.87,393.34,395.23,14163.0,385.7418,388.2032,385.7222,387.5756,14163.0
2023-10-09 14:00:00,395.39,395.94,394.7,395.72,10756.0,387.7325,388.2719,387.0559,388.0561,10756.0
2023-10-09 14:30:00,395.66,396.1,395.17,395.68,10287.0,387.9973,388.4288,387.5168,388.0169,10287.0
2023-10-09 15:00:00,395.63,395.99,394.86,395.94,14322.0,387.9679,388.3209,387.2128,388.2719,14322.0
2023-10-09 15:30:00,395.95,395.95,394.65,395.48,55712.0,388.2817,388.2817,387.0068,387.8208,55712.0
2023-10-10 09:30:00,396.64,397.63,394.95,397.55,11025.0,388.9583,389.9291,387.301,389.8507,11025.0
2023-10-10 10:00:00,397.92,399.37,397.6,399.37,10053.0,390.2135,391.6354,389.8997,391.6354,10053.0
2023-10-10 10:30:00,399.38,399.97,397.81,398.3,6929.0,391.6452,392.2238,390.1056,390.5862,6929.0
2023-10-10 11:00:00,398.89,400.22,398.56,400.13,14085.0,391.1647,392.469,390.8411,392.3807,14085.0
2023-10-10 11:30:00,399.95,401.12,399.77,401.12,12756.0,392.2042,393.3515,392.0277,393.3515,12756.0
2023-10-10 12:00:00,401.23,401.91,400.78,401.16,12912.0,393.4594,394.1262,393.0181,393.3908,12912.0
2023-10-10 12:30:00,401.32,401.65,400.9,401.42,6134.0,393.5477,393.8713,393.1358,393.6457,6134.0
2023-10-10 13:00:00,401.35,401.49,398.47,399.45,8378.0,393.5771,393.7144,390.7529,391.7139,8378.0
2023-10-10 13:30:00,399.13,399.42,398.18,398.57,6373.0,391.4001,391.6845,390.4685,390.8509,6373.0
2023-10-10 14:00:00,398.96,399.35,398.67,398.86,9748.0,391.2334,391.6158,390.949,391.1353,9748.0
2023-10-10 14:30:00,398.9,399.71,398.15,398.22,6069.0,391.1745,391.9688,390.4391,390.5077,6069.0
2023-10-10 15:00:00,398.45,398.62,397.71,397.83,8424.0,390.7333,390.9,390.0076,390.1253,8424.0
2023-10-10 15:30:00,397.91,398.09,396.89,397.28,37449.0,390.2037,390.3802,389.2035,389.5859,37449.0
2023-10-11 09:30:00,397.81,401.98,397.81,400.6,11107.0,390.1056,394.1949,390.1056,392.8416,11107.0
2023-10-11 10:00:00,400.75,401.9,400.35,400.71,11678.0,392.9887,394.1164,392.5965,392.9495,11678.0
2023-10-11 10:30:00,400.78,401.92,399.96,401.92,18902.0,393.0181,394.136,392.214,394.136,18902.0
2023-10-11 11:00:00,402.16,402.75,400.62,401.12,15478.0,394.3714,394.95,392.8612,393.3515,15478.0
2023-10-11 11:30:00,400.95,403.13,400.45,402.14,23902.0,393.1848,395.3226,392.6945,394.3518,23902.0
2023-10-11 12:00:00,402.25,403.25,401.89,402.18,45175.0,394.4597,395.4403,394.1066,394.391,45175.0
2023-10-11 12:30:00,402.13,402.65,401.66,402.21,16480.0,394.342,394.8519,393.8811,394.4204,16480.0
2023-10-11 13:00:00,402.47,402.7,401.61,402.15,9297.0,394.6754,394.9009,393.8321,394.3616,9297.0
2023-10-11 13:30:00,402.15,403.37,401.78,403.17,9261.0,394.3616,395.558,393.9988,395.3618,9261.0
2023-10-11 14:00:00,403.86,405.45,403.27,404.59,35117.0,396.0385,397.5977,395.4599,396.7543,35117.0
2023-10-11 14:30:00,404.73,405.27,404.38,404.71,16791.0,396.8916,397.4212,396.5484,396.872,16791.0
2023-10-11 15:00:00,405.14,405.39,403.97,404.4,19835.0,397.2937,397.5388,396.1463,396.568,19835.0
2023-10-11 15:30:00,404.38,407.47,404.25,407.21,94602.0,396.5484,399.5786,396.4209,399.3236,94602.0
2023-10-12 09:30:00,407.71,408.54,404.47,405.34,22464.0,399.8139,400.6278,396.6367,397.4898,22464.0
2023-10-12 10:00:00,405.13,408.5,404.56,408.44,21575.0,397.2839,400.5886,396.7249,400.5298,21575.0
2023-10-12 10:30:00,408.44,410.65,408.43,409.19,112184.0,400.5298,402.697,400.52,401.2653,112184.0
2023-10-12 11:00:00,408.45,410.96,408.14,410.01,22517.0,400.5396,403.001,400.2356,402.0694,22517.0
2023-10-12 11:30:00,410.04,410.59,409.68,409.97,27397.0,402.0988,402.6381,401.7458,402.0301,27397.0
2023-10-12 12:00:00,409.91,411.45,409.25,411.41,14279.0,401.9713,403.4815,401.3241,403.4423,14279.0
2023-10-12 12:30:00,411.74,412.28,409.36,409.49,11414.0,403.7659,404.2954,401.432,401.5594,11414.0
2023-10-12 13:00:00,409.27,409.37,404.42,404.84,31799.0,401.3437,401.4418,396.5876,396.9995,31799.0
2023-10-12 13:30:00,404.51,405.21,402.59,402.83,21262.0,396.6759,397.3623,394.7931,395.0284,21262.0
2023-10-12 14:00:00,402.62,404.18,401.57,404.17,13480.0,394.8225,396.3523,393.7928,396.3425,13480.0
2023-10-12 14:30:00,404.16,405.92,403.97,405.3,10893.0,396.3327,398.0586,396.1463,397.4506,10893.0
2023-10-12 15:00:00,405.43,406.86,405.43,406.21,26144.0,397.5781,398.9804,397.5781,398.343,26144.0
2023-10-12 15:30:00,406.21,407.39,406.21,406.98,152803.0,398.343,399.5001,398.343,399.0981,152803.0
2023-10-13 09:30:00,408.23,409.17,405.81,406.71,15658.0,400.3238,401.2456,397.9507,398.8333,15658.0
2023-10-13 10:00:00,406.31,406.31,401.72,404.0,11621.0,398.441,398.441,393.9399,396.1758,11621.0
2023-10-13 10:30:00,404.01,405.34,399.72,399.73,17625.0,396.1856,397.4898,391.9787,391.9885,17625.0
2023-10-13 11:00:00,399.58,399.58,395.69,395.97,30571.0,391.8414,391.8414,388.0267,388.3013,30571.0
2023-10-13 11:30:00,396.22,397.6,395.0,395.0,21040.0,388.5464,389.8997,387.3501,387.3501,21040.0
2023-10-13 12:00:00,394.9,397.9,394.28,397.9,16618.0,387.252,390.1939,386.644,390.1939,16618.0
2023-10-13 12:30:00,397.9,398.87,395.49,395.86,16738.0,390.1939,391.1451,387.8306,388.1934,16738.0
2023-10-13 13:00:00,395.78,396.02,390.35,390.39,33876.0,388.115,388.3503,382.7901,382.8293,33876.0
2023-10-13 13:30:00,390.56,391.53,389.56,390.94,32249.0,382.9961,383.9473,382.0154,383.3687,32249.0
2023-10-13 14:00:00,390.88,391.5,389.84,390.28,37124.0,383.3099,383.9179,382.29,382.7215,37124.0
2023-10-13 14:30:00,390.31,391.78,389.17,391.3,30769.0,382.7509,384.1924,381.633,383.7217,30769.0
2023-10-13 15:00:00,391.22,392.01,390.3,391.53,26584.0,383.6433,384.418,382.7411,383.9473,26584.0
2023-10-13 15:30:00,391.66,393.0,390.82,392.71,85672.0,384.0748,385.3888,383.251,385.1044,85672.0
2023-10-16 09:30:00,397.9,402.26,393.84,393.95,49030.0,390.1939,394.4695,386.2125,386.3204,49030.0
2023-10-16 10:00:00,394.23,395.96,392.72,395.82,30419.0,386.595,388.2915,385.1142,388.1542,30419.0
2023-10-16 10:30:00,396.02,397.09,395.77,396.67,33689.0,388.3503,389.3996,388.1052,388.9877,33689.0
2023-10-16 11:00:00,396.99,397.7,395.69,396.76,13693.0,389.3015,389.9978,388.0267,389.076,13693.0
2023-10-16 11:30:00,396.85,396.98,394.98,395.46,3210.0,389.1642,389.2917,387.3305,387.8012,3210.0
2023-10-16 12:00:00,395.64,395.64,393.06,393.22,8155.0,387.9777,387.9777,385.4476,385.6045,8155.0
2023-10-16 12:30:00,393.49,394.31,393.36,394.15,7070.0,385.8693,386.6734,385.7418,386.5165,7070.0
2023-10-16 13:00:00,394.18,395.46,392.8,393.42,7340.0,386.5459,387.8012,385.1927,385.8007,7340.0
2023-10-16 13:30:00,393.89,395.04,393.68,394.47,3848.0,386.2616,387.3893,386.0556,386.8303,3848.0
2023-10-16 14:00:00,394.65,394.83,394.08,394.08,4932.0,387.0068,387.1834,386.4479,386.4479,4932.0
2023-10-16 14:30:00,394.08,395.18,393.85,395.03,6986.0,386.4479,387.5266,386.2223,387.3795,6986.0
2023-10-16 15:00:00,395.11,396.75,394.99,396.75,7971.0,387.4579,389.0662,387.3403,389.0662,7971.0
2023-10-16 15:30:00,397.22,398.12,396.67,396.99,39945.0,389.5271,390.4096,388.9877,389.3015,39945.0
2023-10-17 09:30:00,394.33,397.81,393.07,397.81,23445.0,386.693,390.1056,385.4574,390.1056,23445.0
2023-10-17 10:00:00,397.41,403.0,397.14,402.0,15587.0,389.7134,395.1951,389.4486,394.2145,15587.0
2023-10-17 10:30:00,402.1,403.57,401.71,402.99,27622.0,394.3126,395.7541,393.9301,395.1853,27622.0
2023-10-17 11:00:00,402.77,404.62,402.2,404.56,19451.0,394.9696,396.7838,394.4106,396.7249,19451.0
2023-10-17 11:30:00,404.5,406.52,404.24,405.36,31647.0,396.6661,398.647,396.4111,397.5094,31647.0
2023-10-17 12:00:00,405.54,407.06,405.33,406.9,10589.0,397.6859,399.1765,397.48,399.0196,10589.0
2023-10-17 12:30:00,407.13,407.23,404.67,404.68,10360.0,399.2451,399.3432,396.8328,396.8426,10360.0
2023-10-17 13:00:00,404.36,405.28,403.62,404.38,17529.0,396.5288,397.431,395.8031,396.5484,17529.0
2023-10-17 13:30:00,404.52,405.27,403.14,403.39,24082.0,396.6857,397.4212,395.3324,395.5776,24082.0
2023-10-17 14:00:00,403.6,404.45,403.27,404.28,15744.0,395.7835,396.6171,395.4599,396.4503,15744.0
2023-10-17 14:30:00,404.49,405.24,402.95,402.95,16905.0,396.6563,397.3918,395.1461,395.1461,16905.0
2023-10-17 15:00:00,403.18,404.0,402.93,403.71,13104.0,395.3716,396.1758,395.1265,395.8914,13104.0
2023-10-17 15:30:00,403.75,403.85,402.73,402.83,60266.0,395.9306,396.0287,394.9304,395.0284,60266.0
2023-10-18 09:30:00,397.13,397.45,385.49,389.06,69835.0,389.4388,389.7526,378.0242,381.5251,69835.0
2023-10-18 10:00:00,389.1,389.28,386.08,386.71,28894.0,381.5643,381.7408,378.6028,379.2206,28894.0
2023-10-18 10:30:00,386.66,386.67,381.52,384.58,29512.0,379.1716,379.1814,374.1311,377.1319,29512.0
2023-10-18 11:00:00,384.36,385.85,383.96,383.96,35322.0,376.9161,378.3773,376.5239,376.5239,35322.0
2023-10-18 11:30:00,384.59,386.25,383.69,384.44,33946.0,377.1417,378.7695,376.2591,376.9946,33946.0
2023-10-18 12:00:00,384.03,385.58,383.44,383.62,10425.0,376.5925,378.1125,376.0139,376.1905,10425.0
2023-10-18 12:30:00,383.62,383.85,382.17,382.43,23618.0,376.1905,376.416,374.7685,375.0235,23618.0
2023-10-18 13:00:00,382.47,385.38,381.8,384.23,81642.0,375.0627,377.9164,374.4057,376.7886,81642.0
2023-10-18 13:30:00,384.14,384.4,381.69,382.03,24339.0,376.7004,376.9554,374.2978,374.6313,24339.0
2023-10-18 14:00:00,382.36,385.22,381.6,381.63,31936.0,374.9549,377.7595,374.2096,374.239,31936.0
2023-10-18 14:30:00,381.76,382.98,380.1,380.81,40320.0,374.3665,375.5629,372.7386,373.4349,40320.0
2023-10-18 15:00:00,380.65,380.65,377.76,378.58,57487.0,373.278,373.278,370.444,371.2481,57487.0
2023-10-18 15:30:00,378.69,380.16,378.31,378.8,120503.0,371.3559,372.7975,370.9833,371.4638,120503.0
2023-10-19 09:30:00,378.25,382.61,378.0,382.2,35503.0,370.9245,375.2,370.6793,374.798,35503.0
2023-10-19 10:00:00,382.27,386.77,382.02,382.74,27608.0,374.8666,379.2795,374.6215,375.3275,27608.0
2023-10-19 10:30:00,381.78,383.02,380.38,381.13,61162.0,374.3861,375.6021,373.0132,373.7487,61162.0
2023-10-19 11:00:00,381.38,383.41,381.36,382.68,17181.0,373.9938,375.9845,373.9742,375.2687,17181.0
2023-10-19 11:30:00,382.49,384.43,382.16,382.56,29882.0,375.0823,376.9848,374.7587,375.151,29882.0
2023-10-19 12:00:00,382.37,385.92,381.75,383.17,14635.0,374.9647,378.4459,374.3567,375.7492,14635.0
2023-10-19 12:30:00,383.32,383.81,379.41,382.79,29478.0,375.8963,376.3768,372.062,375.3765,29478.0
2023-10-19 13:00:00,382.84,384.33,382.11,382.66,31964.0,375.4256,376.8867,374.7097,375.2491,31964.0
2023-10-19 13:30:00,382.92,382.99,379.28,380.24,34557.0,375.504,375.5727,371.9345,372.8759,34557.0
2023-10-19 14:00:00,379.99,380.8,378.9,379.76,28041.0,372.6308,373.4251,371.5619,372.4052,28041.0
2023-10-19 14:30:00,379.67,379.67,377.02,377.67,28191.0,372.317,372.317,369.7183,370.3557,28191.0
2023-10-19 15:00:00,377.46,377.65,374.45,374.96,45241.0,370.1498,370.3361,367.1981,367.6982,45241.0
2023-10-19 15:30:00,375.1,376.19,373.21,374.64,103349.0,367.8355,368.9044,365.9821,367.3844,103349.0
2023-10-20 09:30:00,375.31,375.7,372.77,374.35,52895.0,368.0414,368.4238,365.5506,367.1,52895.0
2023-10-20 10:00:00,373.7,374.53,370.32,370.78,34788.0,366.4626,367.2765,363.148,363.5991,34788.0
2023-10-20 10:30:00,370.48,371.72,369.78,370.0,22732.0,363.3049,364.5209,362.6185,362.8342,22732.0
2023-10-20 11:00:00,370.25,371.09,369.44,369.86,12025.0,363.0794,363.9031,362.2851,362.697,12025.0
2023-10-20 11:30:00,369.54,373.15,369.38,372.22,5927.0,362.3831,365.9232,362.2262,365.0112,5927.0
2023-10-20 12:00:00,372.22,372.76,370.39,372.55,7162.0,365.0112,365.5408,363.2167,365.3349,7162.0
2023-10-20 12:30:00,372.79,375.07,372.27,374.81,7754.0,365.5702,367.8061,365.0603,367.5511,7754.0
2023-10-20 13:00:00,374.96,375.71,373.49,375.11,17728.0,367.6982,368.4337,366.2567,367.8453,17728.0
2023-10-20 13:30:00,375.31,376.19,374.51,375.44,17051.0,368.0414,368.9044,367.2569,368.1689,17051.0
2023-10-20 14:00:00,375.74,375.82,373.17,373.35,25569.0,368.4631,368.5415,365.9428,366.1194,25569.0
2023-10-20 14:30:00,372.95,374.58,372.85,373.91,15628.0,365.7271,367.3255,365.629,366.6685,15628.0
2023-10-20 15:00:00,373.77,374.18,373.03,373.99,16954.0,366.5312,366.9333,365.8056,366.747,16954.0
2023-10-20 15:30:00,374.13,374.37,371.89,372.97,60479.0,366.8843,367.1196,364.6876,365.7467,60479.0
2023-10-23 09:30:00,373.03,373.72,367.6,371.83,68065.0,365.8056,366.4822,360.4807,364.6288,68065.0
2023-10-23 10:00:00,371.21,373.03,370.14,372.54,12244.0,364.0208,365.8056,362.9715,365.325,12244.0
2023-10-23 10:30:00,372.55,372.57,369.4,370.03,20365.0,365.3349,365.3545,362.2459,362.8637,20365.0
2023-10-23 11:00:00,370.0,371.67,369.15,371.09,33261.0,362.8342,364.4719,362.0007,363.9031,33261.0
2023-10-23 11:30:00,371.41,372.3,371.14,372.27,22758.0,364.2169,365.0897,363.9522,365.0603,22758.0
2023-10-23 12:00:00,372.0,372.23,370.01,372.15,17642.0,364.7955,365.0211,362.844,364.9426,17642.0
2023-10-23 12:30:00,372.08,373.98,372.07,373.88,13643.0,364.874,366.7372,364.8642,366.6391,13643.0
2023-10-23 13:00:00,374.11,374.26,371.09,371.8,12426.0,366.8646,367.0117,363.9031,364.5994,12426.0
2023-10-23 13:30:00,371.73,372.28,370.23,370.23,8069.0,364.5307,365.0701,363.0598,363.0598,8069.0
2023-10-23 14:00:00,370.41,370.94,369.28,369.88,11328.0,363.2363,363.756,362.1282,362.7166,11328.0
2023-10-23 14:30:00,369.92,371.31,369.92,370.42,9784.0,362.7558,364.1189,362.7558,363.2461,9784.0
2023-10-23 15:00:00,370.84,370.89,367.34,367.34,17146.0,363.658,363.707,360.2258,360.2258,17146.0
2023-10-23 15:30:00,367.38,368.29,366.28,366.87,70090.0,360.265,361.1574,359.1863,359.7649,70090.0
2023-10-24 09:30:00,372.47,372.75,368.11,369.96,29050.0,365.2564,365.531,360.9808,362.795,29050.0
2023-10-24 10:00:00,370.25,376.42,370.0,376.41,54827.0,363.0794,369.1299,362.8342,369.1201,54827.0
2023-10-24 10:30:00,376.43,376.43,373.59,374.09,23143.0,369.1397,369.1397,366.3547,366.845,23143.0
2023-10-24 11:00:00,374.46,374.54,371.66,371.87,16058.0,367.2079,367.2863,364.4621,364.668,16058.0
2023-10-24 11:30:00,371.39,372.12,370.58,371.61,13308.0,364.1973,364.9132,363.403,364.4131,13308.0
2023-10-24 12:00:00,372.59,372.93,371.72,372.58,6127.0,365.3741,365.7075,364.5209,365.3643,6127.0
2023-10-24 12:30:00,372.65,372.98,371.88,372.56,7575.0,365.4329,365.7565,364.6778,365.3447,7575.0
2023-10-24 13:00:00,372.44,373.04,371.74,372.51,11073.0,365.227,365.8154,364.5405,365.2956,11073.0
2023-10-24 13:30:00,372.62,373.0,371.42,371.5,5335.0,365.4035,365.7761,364.2267,364.3052,5335.0
2023-10-24 14:00:00,371.33,373.22,371.24,373.08,11664.0,364.1385,365.9919,364.0502,365.8546,11664.0
2023-10-24 14:30:00,373.21,374.5,373.11,374.06,10580.0,365.9821,367.2471,365.884,366.8156,10580.0
2023-10-24 15:00:00,374.09,374.65,373.75,374.31,12347.0,366.845,367.3942,366.5116,367.0608,12347.0
2023-10-24 15:30:00,374.31,374.47,373.24,373.41,52858.0,367.0608,367.2177,366.0115,366.1782,52858.0
2023-10-25 09:30:00,371.38,372.3,369.33,370.78,30139.0,364.1875,365.0897,362.1772,363.5991,30139.0
2023-10-25 10:00:00,370.78,371.11,368.62,370.85,21085.0,363.5991,363.9227,361.481,363.6678,21085.0
2023-10-25 10:30:00,370.81,372.63,370.65,371.21,16676.0,363.6286,365.4133,363.4717,364.0208,16676.0
2023-10-25 11:00:00,371.94,373.09,370.77,373.09,15842.0,364.7367,365.8644,363.5893,365.8644,15842.0
2023-10-25 11:30:00,372.7,372.75,370.03,370.06,17255.0,365.4819,365.531,362.8637,362.8931,17255.0
2023-10-25 12:00:00,370.08,370.5,369.52,369.58,12544.0,362.9127,363.3246,362.3635,362.4224,12544.0
2023-10-25 12:30:00,369.58,370.49,368.74,369.15,13294.0,362.4224,363.3148,361.5986,362.0007,13294.0
2023-10-25 13:00:00,369.18,369.63,368.18,369.29,11004.0,362.0301,362.4714,361.0495,362.138,11004.0
2023-10-25 13:30:00,368.63,368.95,367.78,368.64,9111.0,361.4908,361.8046,360.6572,361.5006,9111.0
2023-10-25 14:00:00,368.37,368.73,367.56,368.29,12513.0,361.2358,361.5888,360.4415,361.1574,12513.0
2023-10-25 14:30:00,368.36,368.46,367.29,367.58,24165.0,361.226,361.3241,360.1767,360.4611,24165.0
2023-10-25 15:00:00,367.53,367.83,366.48,367.83,23922.0,360.4121,360.7063,359.3824,360.7063,23922.0
2023-10-25 15:30:00,367.93,368.54,366.72,367.52,85177.0,360.8043,361.4025,359.6178,360.4023,85177.0
2023-10-26 09:30:00,369.34,372.63,369.2,371.65,20142.0,362.187,365.4133,362.0497,364.4523,20142.0
2023-10-26 10:00:00,371.3,372.48,370.01,372.22,20599.0,364.1091,365.2662,362.844,365.0112,20599.0
2023-10-26 10:30:00,371.93,375.94,370.27,374.74,17130.0,364.7269,368.6592,363.099,367.4824,17130.0
2023-10-26 11:00:00,375.29,375.48,373.95,374.75,50169.0,368.0218,368.2081,366.7077,367.4922,50169.0
2023-10-26 11:30:00,375.18,375.19,371.03,371.67,10254.0,367.9139,367.9237,363.8443,364.4719,10254.0
2023-10-26 12:00:00,371.5,371.72,370.09,371.45,5942.0,364.3052,364.5209,362.9225,364.2562,5942.0
2023-10-26 12:30:00,371.18,371.65,369.32,369.84,16855.0,363.9914,364.4523,362.1674,362.6773,16855.0
2023-10-26 13:00:00,369.38,371.64,369.38,370.86,15302.0,362.2262,364.4425,362.2262,363.6776,15302.0
2023-10-26 13:30:00,370.79,372.56,370.43,372.56,8583.0,363.6089,365.3447,363.2559,365.3447,8583.0
2023-10-26 14:00:00,372.51,373.16,371.97,372.23,15203.0,365.2956,365.933,364.7661,365.0211,15203.0
2023-10-26 14:30:00,372.47,373.64,372.47,373.54,9651.0,365.2564,366.4037,365.2564,366.3057,9651.0
2023-10-26 15:00:00,373.72,374.65,372.61,372.61,15482.0,366.4822,367.3942,365.3937,365.3937,15482.0
2023-10-26 15:30:00,372.25,372.51,369.56,369.91,53499.0,365.0407,365.2956,362.4028,362.746,53499.0
2023-10-27 09:30:00,369.28,371.13,368.01,371.02,22286.0,362.1282,363.9424,360.8828,363.8345,22286.0
2023-10-27 10:00:00,370.8,372.03,370.07,370.95,12322.0,363.6187,364.8249,362.9029,363.7658,12322.0
2023-10-27 10:30:00,371.21,372.42,370.77,372.19,6173.0,364.0208,365.2074,363.5893,364.9818,6173.0
2023-10-27 11:00:00,371.94,372.67,371.35,372.42,18616.0,364.7367,365.4525,364.1581,365.2074,18616.0
2023-10-27 11:30:00,372.11,372.7,370.44,370.81,11074.0,364.9034,365.4819,363.2657,363.6286,11074.0
2023-10-27 12:00:00,370.8,370.8,368.51,369.18,11355.0,363.6187,363.6187,361.3731,362.0301,11355.0
2023-10-27 12:30:00,369.27,370.03,368.73,369.35,9588.0,362.1184,362.8637,361.5888,362.1968,9588.0
2023-10-27 13:00:00,369.28,369.69,367.22,367.58,9078.0,362.1282,362.5302,360.1081,360.4611,9078.0
2023-10-27 13:30:00,367.29,367.56,366.36,366.69,7707.0,360.1767,360.4415,359.2647,359.5883,7707.0
2023-10-27 14:00:00,366.58,366.79,364.97,365.44,10467.0,359.4805,359.6864,357.9017,358.3626,10467.0
2023-10-27 14:30:00,365.22,366.69,364.69,365.12,17040.0,358.1468,359.5883,357.6271,358.0488,17040.0
2023-10-27 15:00:00,365.27,365.94,365.03,365.79,12277.0,358.1958,358.8529,357.9605,358.7058,12277.0
2023-10-27 15:30:00,365.95,366.48,364.61,366.24,57207.0,358.8627,359.3824,357.5486,359.1471,57207.0
2023-10-30 09:30:00,370.47,371.93,366.02,366.68,14250.0,363.2951,364.7269,358.9313,359.5785,14250.0
2023-10-30 10:00:00,367.1,367.92,366.18,367.05,7140.0,359.9904,360.7945,359.0882,359.9414,7140.0
2023-10-30 10:30:00,366.78,367.17,365.57,366.94,10558.0,359.6766,360.059,358.49,359.8335,10558.0
2023-10-30 11:00:00,367.05,367.97,366.93,367.61,12392.0,359.9414,360.8436,359.8237,360.4905,12392.0
2023-10-30 11:30:00,367.74,368.65,367.5,368.43,6138.0,360.618,361.5104,360.3827,361.2946,6138.0
2023-10-30 12:00:00,368.65,369.03,367.51,367.51,11092.0,361.5104,361.883,360.3925,360.3925,11092.0
2023-10-30 12:30:00,367.56,368.04,366.36,366.71,28009.0,360.4415,360.9122,359.2647,359.608,28009.0
2023-10-30 13:00:00,366.86,369.99,366.85,369.99,7951.0,359.7551,362.8244,359.7452,362.8244,7951.0
2023-10-30 13:30:00,370.18,370.63,369.63,369.96,19124.0,363.0108,363.452,362.4714,362.795,19124.0
2023-10-30 14:00:00,369.96,370.06,368.68,369.09,16336.0,362.795,362.8931,361.5398,361.9419,16336.0
2023-10-30 14:30:00,369.19,370.04,368.83,369.11,15592.0,362.0399,362.8735,361.6869,361.9615,15592.0
2023-10-30 15:00:00,369.39,370.0,368.78,369.23,17047.0,362.2361,362.8342,361.6379,362.0792,17047.0
2023-10-30 15:30:00,369.36,370.05,368.96,369.5,68628.0,362.2066,362.8833,361.8144,362.3439,68628.0
2023-10-31 09:30:00,366.36,368.57,363.01,366.15,74754.0,359.2647,361.4319,355.9796,359.0588,74754.0
2023-10-31 10:00:00,366.11,367.39,364.88,365.75,20766.0,359.0196,360.2748,357.8134,358.6665,20766.0
2023-10-31 10:30:00,365.42,365.68,362.49,363.44,84740.0,358.3429,358.5979,355.4697,356.4013,84740.0
2023-10-31 11:00:00,363.2,364.57,363.09,363.75,124688.0,356.1659,357.5094,356.0581,356.7053,124688.0
2023-10-31 11:30:00,364.28,366.71,363.97,366.46,61011.0,357.225,359.608,356.921,359.3628,61011.0
2023-10-31 12:00:00,366.72,367.44,365.92,367.44,22683.0,359.6178,360.3238,358.8333,360.3238,22683.0
2023-10-31 12:30:00,367.05,368.0,366.32,366.97,16854.0,359.9414,360.873,359.2255,359.8629,16854.0
2023-10-31 13:00:00,367.38,367.73,366.6,367.21,10034.0,360.265,360.6082,359.5001,360.0983,10034.0
2023-10-31 13:30:00,367.33,368.79,367.21,368.78,9668.0,360.216,361.6477,360.0983,361.6379,9668.0
2023-10-31 14:00:00,368.6,368.83,366.98,367.14,12838.0,361.4614,361.6869,359.8727,360.0296,12838.0
2023-10-31 14:30:00,367.4,368.25,367.11,368.04,20842.0,360.2846,361.1181,360.0002,360.9122,20842.0
2023-10-31 15:00:00,368.22,368.41,367.9,368.16,24775.0,361.0887,361.275,360.7749,361.0299,24775.0
2023-10-31 15:30:00,367.96,368.99,367.71,368.92,98325.0,360.8337,361.8438,360.5886,361.7752,98325.0
2023-11-01 09:30:00,369.62,369.89,362.6,367.97,94308.0,362.4616,362.7264,355.5776,360.8436,94308.0
2023-11-01 10:00:00,368.0,368.71,365.88,368.56,49913.0,360.873,361.5692,358.794,361.4221,49913.0
2023-11-01 10:30:00,368.58,368.58,366.99,367.28,41186.0,361.4417,361.4417,359.8825,360.1669,41186.0
2023-11-01 11:00:00,367.06,367.41,365.66,366.43,32312.0,359.9512,360.2944,358.5783,359.3334,32312.0
2023-11-01 11:30:00,366.38,368.13,366.11,367.7,35221.0,359.2843,361.0005,359.0196,360.5788,35221.0
2023-11-01 12:00:00,367.51,367.71,366.36,366.88,19064.0,360.3925,360.5886,359.2647,359.7747,19064.0
2023-11-01 12:30:00,366.88,367.38,366.15,366.92,20101.0,359.7747,360.265,359.0588,359.8139,20101.0
2023-11-01 13:00:00,366.92,367.2,365.8,365.8,19519.0,359.8139,360.0885,358.7156,358.7156,19519.0
2023-11-01 13:30:00,365.65,366.63,365.04,365.85,39317.0,358.5685,359.5295,357.9703,358.7646,39317.0
2023-11-01 14:00:00,366.93,367.32,365.79,367.06,21694.0,359.8237,360.2061,358.7058,359.9512,21694.0
2023-11-01 14:30:00,367.28,368.61,364.43,367.73,43192.0,360.1669,361.4712,357.3721,360.6082,43192.0
2023-11-01 15:00:00,367.74,369.26,367.73,368.9,90211.0,360.618,362.1086,360.6082,361.7555,90211.0
2023-11-01 15:30:00,368.87,370.52,368.47,370.5,159291.0,361.7261,363.3442,361.3339,363.3246,159291.0
2023-11-02 09:30:00,396.4,411.46,395.0,400.57,211291.0,388.723,403.4913,387.3501,392.8122,211291.0
2023-11-02 10:00:00,401.09,404.6,397.71,402.83,86643.0,393.3221,396.7641,390.0076,395.0284,86643.0
2023-11-02 10:30:00,402.82,406.96,402.42,406.0,65801.0,395.0186,399.0784,394.6264,398.137,65801.0
2023-11-02 11:00:00,406.34,406.74,403.0,404.13,62633.0,398.4704,398.8627,395.1951,396.3032,62633.0
2023-11-02 11:30:00,404.02,404.57,400.25,400.65,44664.0,396.1954,396.7347,392.4984,392.8906,44664.0
2023-11-02 12:00:00,400.82,403.0,400.26,400.97,49956.0,393.0574,395.1951,392.5082,393.2044,49956.0
2023-11-02 12:30:00,401.01,402.88,400.37,400.63,18767.0,393.2437,395.0775,392.6161,392.871,18767.0
2023-11-02 13:00:00,400.6,403.48,400.0,403.0,30325.0,392.8416,395.6658,392.2532,395.1951,30325.0
2023-11-02 13:30:00,403.29,407.59,403.29,407.31,33765.0,395.4795,399.6962,395.4795,399.4217,33765.0
2023-11-02 14:00:00,407.59,407.85,405.89,406.89,33665.0,399.6962,399.9512,398.0292,399.0098,33665.0
2023-11-02 14:30:00,406.63,408.74,405.77,408.74,32406.0,398.7548,400.824,397.9115,400.824,32406.0
2023-11-02 15:00:00,408.6,409.37,407.45,408.26,59572.0,400.6867,401.4418,399.5589,400.3533,59572.0
2023-11-02 15:30:00,408.08,408.11,404.03,404.6,143856.0,400.1767,400.2062,396.2052,396.7641,143856.0
2023-11-03 09:30:00,411.4,412.0,405.42,411.8,47920.0,403.4325,404.0208,397.5683,403.8247,47920.0
2023-11-03 10:00:00,412.43,413.0,406.76,407.23,48769.0,404.4425,405.0015,398.8823,399.3432,48769.0
2023-11-03 10:30:00,406.94,406.94,404.15,406.12,27394.0,399.0588,399.0588,396.3229,398.2547,27394.0
2023-11-03 11:00:00,406.02,407.34,404.67,405.63,23801.0,398.1566,399.4511,396.8328,397.7742,23801.0
2023-11-03 11:30:00,405.59,405.59,402.9,403.16,20763.0,397.735,397.735,395.0971,395.352,20763.0
2023-11-03 12:00:00,403.03,405.11,403.02,404.48,29980.0,395.2246,397.2643,395.2147,396.6465,29980.0
2023-11-03 12:30:00,404.54,405.63,404.54,405.12,29155.0,396.7053,397.7742,396.7053,397.2741,29155.0
2023-11-03 13:00:00,405.23,405.62,403.03,403.8,16576.0,397.3819,397.7644,395.2246,395.9796,16576.0
2023-11-03 13:30:00,403.9,404.86,403.22,404.44,22868.0,396.0777,397.0191,395.4109,396.6072,22868.0
2023-11-03 14:00:00,404.46,404.99,403.02,404.66,23885.0,396.6269,397.1466,395.2147,396.823,23885.0
2023-11-03 14:30:00,404.74,406.37,404.66,406.24,32005.0,396.9014,398.4999,396.823,398.3724,32005.0
2023-11-03 15:00:00,406.11,406.24,402.91,402.96,42790.0,398.2449,398.3724,395.1069,395.1559,42790.0
2023-11-03 15:30:00,402.98,403.72,400.35,400.89,110769.0,395.1755,395.9012,392.5965,393.126,110769.0
2023-11-06 09:30:00,402.0,403.02,399.19,403.02,18121.0,394.2145,395.2147,391.4589,395.2147,18121.0
2023-11-06 10:00:00,402.35,405.59,402.08,404.63,29736.0,394.5577,397.735,394.2929,396.7936,29736.0
2023-11-06 10:30:00,404.62,404.62,403.0,403.97,14681.0,396.7838,396.7838,395.1951,396.1463,14681.0
2023-11-06 11:00:00,403.86,405.1,403.28,404.47,17386.0,396.0385,397.2545,395.4697,396.6367,17386.0
2023-11-06 11:30:00,404.12,404.97,403.32,403.98,22007.0,396.2934,397.127,395.5089,396.1562,22007.0
2023-11-06 12:00:00,404.27,404.97,403.55,403.99,15792.0,396.4405,397.127,395.7345,396.166,15792.0
2023-11-06 12:30:00,403.96,404.03,402.58,403.56,13104.0,396.1365,396.2052,394.7833,395.7443,13104.0
2023-11-06 13:00:00,403.62,403.67,402.1,403.13,10781.0,395.8031,395.8522,394.3126,395.3226,10781.0
2023-11-06 13:30:00,403.16,404.7,403.01,403.57,16109.0,395.352,396.8622,395.2049,395.7541,16109.0
2023-11-06 14:00:00,403.74,404.16,403.44,403.84,15379.0,395.9208,396.3327,395.6266,396.0189,15379.0
2023-11-06 14:30:00,403.8,405.07,403.68,404.87,22501.0,395.9796,397.225,395.862,397.0289,22501.0
2023-11-06 15:00:00,404.78,405.09,404.22,404.83,22312.0,396.9407,397.2447,396.3915,396.9897,22312.0
2023-11-06 15:30:00,404.77,406.43,404.43,406.13,89387.0,396.9309,398.5587,396.5974,398.2645,89387.0
2023-11-07 09:30:00,403.14,404.76,401.31,404.45,21157.0,395.3324,396.921,393.5379,396.6171,21157.0
2023-11-07 10:00:00,405.52,405.86,403.24,404.86,10677.0,397.6663,397.9997,395.4305,397.0191,10677.0
2023-11-07 10:30:00,404.8,407.73,404.59,405.82,23574.0,396.9603,399.8335,396.7543,397.9605,23574.0
2023-11-07 11:00:00,405.45,405.66,404.52,404.93,13208.0,397.5977,397.8036,396.6857,397.0878,13208.0
2023-11-07 11:30:00,405.47,406.47,405.32,405.79,9178.0,397.6173,398.5979,397.4702,397.9311,9178.0
2023-11-07 12:00:00,405.79,406.96,405.49,406.88,11063.0,397.9311,399.0784,397.6369,399.0,11063.0
2023-11-07 12:30:00,407.02,407.11,405.71,406.38,20192.0,399.1373,399.2255,397.8526,398.5097,20192.0
2023-11-07 13:00:00,406.38,407.74,406.38,407.18,12755.0,398.5097,399.8433,398.5097,399.2942,12755.0
2023-11-07 13:30:00,406.84,407.18,405.58,406.08,7876.0,398.9608,399.2942,397.7252,398.2155,7876.0
2023-11-07 14:00:00,406.15,407.69,405.81,407.12,32402.0,398.2841,399.7943,397.9507,399.2353,32402.0
2023-11-07 14:30:00,407.01,407.33,406.27,407.24,14547.0,399.1275,399.4413,398.4018,399.353,14547.0
2023-11-07 15:00:00,407.16,408.11,407.14,408.11,22971.0,399.2746,400.2062,399.255,400.2062,22971.0
2023-11-07 15:30:00,408.08,408.84,406.93,407.07,68009.0,400.1767,400.922,399.049,399.1863,68009.0
2023-11-08 09:30:00,409.73,414.76,407.78,413.76,36609.0,401.7948,406.7274,399.8826,405.7467,36609.0
2023-11-08 10:00:00,413.81,414.42,411.84,412.06,24844.0,405.7958,406.394,403.8639,404.0797,24844.0
2023-11-08 10:30:00,412.25,412.86,410.03,410.53,17701.0,404.266,404.8642,402.089,402.5793,17701.0
2023-11-08 11:00:00,410.44,411.23,409.96,410.59,9430.0,402.491,403.2657,402.0203,402.6381,9430.0
2023-11-08 11:30:00,410.53,411.58,409.69,410.23,14108.0,402.5793,403.609,401.7556,402.2851,14108.0
2023-11-08 12:00:00,410.24,410.85,409.42,409.86,11964.0,402.2949,402.8931,401.4908,401.9223,11964.0
2023-11-08 12:30:00,409.99,411.21,409.75,411.15,13999.0,402.0498,403.2461,401.8144,403.1873,13999.0
2023-11-08 13:00:00,411.35,412.09,410.64,411.22,18591.0,403.3834,404.1091,402.6872,403.2559,18591.0
2023-11-08 13:30:00,411.47,411.63,410.65,411.5,12787.0,403.5011,403.658,402.697,403.5305,12787.0
2023-11-08 14:00:00,411.65,411.84,411.05,411.14,11865.0,403.6776,403.8639,403.0892,403.1775,11865.0
2023-11-08 14:30:00,411.25,412.61,411.13,411.79,36648.0,403.2854,404.619,403.1677,403.8149,36648.0
2023-11-08 15:00:00,411.9,412.06,410.75,411.09,29314.0,403.9228,404.0797,402.795,403.1285,29314.0
2023-11-08 15:30:00,411.15,412.54,410.39,410.66,74235.0,403.1873,404.5504,402.442,402.7068,74235.0
2023-11-09 09:30:00,415.04,419.02,414.54,418.5,42974.0,407.002,410.9049,406.5116,410.3949,42974.0
2023-11-09 10:00:00,418.98,420.3,418.24,419.3,21829.0,410.8656,412.1601,410.14,411.1795,21829.0
2023-11-09 10:30:00,419.35,421.38,419.35,421.15,50168.0,411.2285,413.2192,411.2285,412.9936,50168.0
2023-11-09 11:00:00,421.13,422.18,420.94,421.75,27847.0,412.974,414.0037,412.7877,413.582,27847.0
2023-11-09 11:30:00,421.88,422.07,420.18,420.59,13996.0,413.7095,413.8958,412.0424,412.4445,13996.0
2023-11-09 12:00:00,420.26,420.27,418.54,418.88,39829.0,412.1209,412.1307,410.4342,410.7676,39829.0
2023-11-09 12:30:00,419.33,419.92,418.62,419.69,13203.0,411.2089,411.7874,410.5126,411.5619,13203.0
2023-11-09 13:00:00,419.69,419.97,416.79,418.62,15842.0,411.5619,411.8365,408.7181,410.5126,15842.0
2023-11-09 13:30:00,418.44,418.6,417.01,417.44,23577.0,410.3361,410.493,408.9338,409.3555,23577.0
2023-11-09 14:00:00,417.15,417.15,415.1,415.28,20275.0,409.0711,409.0711,407.0608,407.2373,20275.0
2023-11-09 14:30:00,415.24,415.34,411.2,411.44,30212.0,407.1981,407.2961,403.2363,403.4717,30212.0
2023-11-09 15:00:00,411.43,413.53,410.85,413.09,38283.0,403.4619,405.5212,402.8931,405.0897,38283.0
2023-11-09 15:30:00,413.33,413.51,412.34,413.14,34155.0,405.3251,405.5016,404.3542,405.1388,34155.0
2023-11-10 09:30:00,413.78,417.08,412.95,415.76,18704.0,407.1981,410.4456,406.3813,409.1466,18704.0
2023-11-10 10:00:00,415.76,416.35,414.23,414.47,8491.0,409.1466,409.7272,407.6409,407.8771,8491.0
2023-11-10 10:30:00,414.47,415.01,413.56,414.93,23028.0,407.8771,408.4085,406.9816,408.3298,23028.0
2023-11-10 11:00:00,414.92,416.92,414.66,416.53,14471.0,408.3199,410.2881,408.0641,409.9043,14471.0
2023-11-10 11:30:00,416.42,417.24,416.01,416.6,16090.0,409.7961,410.603,409.3926,409.9732,16090.0
2023-11-10 12:00:00,417.1,417.47,415.94,415.94,6474.0,410.4653,410.8294,409.3237,409.3237,6474.0
2023-11-10 12:30:00,416.03,418.19,416.02,417.52,15550.0,409.4123,411.5379,409.4024,410.8786,15550.0
2023-11-10 13:00:00,417.62,418.32,416.31,417.72,9421.0,410.977,411.6659,409.6878,411.0754,9421.0
2023-11-10 13:30:00,417.89,418.97,417.73,418.35,17394.0,411.2427,412.3055,411.0852,411.6954,17394.0
2023-11-10 14:00:00,418.54,419.32,418.3,418.75,9267.0,411.8824,412.65,411.6462,412.089,9267.0
2023-11-10 14:30:00,418.92,419.77,418.66,419.54,8638.0,412.2563,413.0928,412.0004,412.8665,8638.0
2023-11-10 15:00:00,419.46,419.83,418.69,419.71,23947.0,412.7877,413.1518,412.03,413.0337,23947.0
2023-11-10 15:30:00,419.71,420.31,419.24,419.45,32398.0,413.0337,413.6242,412.5712,412.7779,32398.0
2023-11-13 09:30:00,417.68,420.82,415.97,420.34,23980.0,411.036,414.1261,409.3532,413.6537,23980.0
2023-11-13 10:00:00,420.19,420.48,417.17,417.46,20392.0,413.5061,413.7915,410.5342,410.8195,20392.0
2023-11-13 10:30:00,417.5,420.27,416.99,419.73,9350.0,410.8589,413.5848,410.357,413.0534,9350.0
2023-11-13 11:00:00,419.73,419.96,417.97,419.47,11744.0,413.0534,413.2798,411.3214,412.7976,11744.0
2023-11-13 11:30:00,419.65,421.54,419.01,420.93,9724.0,412.9747,414.8346,412.3449,414.2343,9724.0
2023-11-13 12:00:00,421.02,421.43,420.35,421.23,10849.0,414.3229,414.7264,413.6636,414.5296,10849.0
2023-11-13 12:30:00,420.93,421.64,420.79,421.5,7605.0,414.2343,414.933,414.0966,414.7953,7605.0
2023-11-13 13:00:00,421.48,421.48,420.31,420.31,5198.0,414.7756,414.7756,413.6242,413.6242,5198.0
2023-11-13 13:30:00,419.98,420.39,419.56,420.07,5500.0,413.2995,413.7029,412.8861,413.388,5500.0
2023-11-13 14:00:00,419.87,420.24,419.34,420.18,5646.0,413.1912,413.5553,412.6696,413.4963,5646.0
2023-11-13 14:30:00,420.16,420.85,419.94,420.11,7611.0,413.4766,414.1556,413.2601,413.4274,7611.0
2023-11-13 15:00:00,419.86,420.7,419.36,420.38,13785.0,413.1814,414.008,412.6893,413.6931,13785.0
2023-11-13 15:30:00,420.71,420.71,419.32,419.4,34489.0,414.0178,414.0178,412.65,412.7287,34489.0
2023-11-14 09:30:00,425.39,428.0,422.36,427.63,25825.0,418.6234,421.1919,415.6416,420.8278,25825.0
2023-11-14 10:00:00,427.35,431.78,427.35,431.78,18401.0,420.5522,424.9118,420.5522,424.9118,18401.0
2023-11-14 10:30:00,431.51,432.73,430.93,431.32,18858.0,424.646,425.8466,424.0753,424.4591,18858.0
2023-11-14 11:00:00,430.93,431.23,429.92,430.28,15122.0,424.0753,424.3705,423.0813,423.4356,15122.0
2023-11-14 11:30:00,430.25,431.66,428.22,428.67,13969.0,423.4061,424.7937,421.4084,421.8512,13969.0
2023-11-14 12:00:00,428.74,429.57,428.23,428.64,12570.0,421.9201,422.7369,421.4182,421.8217,12570.0
2023-11-14 12:30:00,428.56,429.67,428.21,429.5,8869.0,421.743,422.8353,421.3985,422.668,8869.0
2023-11-14 13:00:00,429.48,430.43,429.48,430.4,13741.0,422.6483,423.5832,422.6483,423.5537,13741.0
2023-11-14 13:30:00,430.45,430.76,428.74,428.74,12673.0,423.6029,423.908,421.9201,421.9201,12673.0
2023-11-14 14:00:00,428.63,430.04,428.34,429.83,12921.0,421.8119,423.1994,421.5265,422.9928,12921.0
2023-11-14 14:30:00,429.84,431.06,429.83,430.49,12771.0,423.0026,424.2032,422.9928,423.6423,12771.0
2023-11-14 15:00:00,430.36,430.66,428.93,429.49,27987.0,423.5143,423.8096,422.1071,422.6582,27987.0
2023-11-14 15:30:00,429.4,429.4,427.53,427.87,36042.0,422.5696,422.5696,420.7294,421.0639,36042.0
2023-11-15 09:30:00,429.52,431.41,428.68,430.94,34441.0,422.6877,424.5476,421.8611,424.0851,34441.0
2023-11-15 10:00:00,431.25,433.23,431.25,431.98,16064.0,424.3902,426.3387,424.3902,425.1086,16064.0
2023-11-15 10:30:00,431.63,432.71,430.92,431.68,10422.0,424.7641,425.827,424.0654,424.8133,10422.0
2023-11-15 11:00:00,431.78,432.63,431.09,432.38,8183.0,424.9118,425.7482,424.2327,425.5022,8183.0
2023-11-15 11:30:00,432.1,432.32,430.53,431.87,10474.0,425.2267,425.4432,423.6816,425.0003,10474.0
2023-11-15 12:00:00,431.39,432.58,431.37,432.1,11687.0,424.528,425.699,424.5083,425.2267,11687.0
2023-11-15 12:30:00,432.11,432.46,431.09,431.13,7139.0,425.2365,425.5809,424.2327,424.2721,7139.0
2023-11-15 13:00:00,431.3,431.44,429.06,430.74,37096.0,424.4394,424.5772,422.235,423.8883,37096.0
2023-11-15 13:30:00,430.75,431.7,430.55,431.17,8623.0,423.8981,424.833,423.7013,424.3115,8623.0
2023-11-15 14:00:00,431.58,431.85,430.04,430.98,9197.0,424.7149,424.9806,423.1994,424.1245,9197.0
2023-11-15 14:30:00,430.94,431.3,430.29,430.86,8895.0,424.0851,424.4394,423.4455,424.0064,8895.0
2023-11-15 15:00:00,431.0,431.05,430.27,430.3,9736.0,424.1442,424.1934,423.4258,423.4553,9736.0
2023-11-15 15:30:00,430.17,431.18,429.07,429.08,78650.0,423.3274,424.3213,422.2449,422.2547,78650.0
2023-11-16 09:30:00,429.3,434.04,429.09,432.28,15593.0,422.4712,427.1358,422.2645,425.4038,15593.0
2023-11-16 10:00:00,432.02,432.67,430.52,431.01,19179.0,425.1479,425.7876,423.6718,424.154,19179.0
2023-11-16 10:30:00,431.1,431.51,429.0,429.54,22515.0,424.2426,424.646,422.176,422.7074,22515.0
2023-11-16 11:00:00,429.54,430.05,428.56,428.62,16014.0,422.7074,423.2093,421.743,421.802,16014.0
2023-11-16 11:30:00,428.62,428.87,427.8,428.29,15922.0,421.802,422.048,420.9951,421.4773,15922.0
2023-11-16 12:00:00,428.37,429.16,428.3,428.97,25032.0,421.556,422.3334,421.4871,422.1465,25032.0
2023-11-16 12:30:00,429.06,429.59,428.31,428.42,12363.0,422.235,422.7566,421.4969,421.6052,12363.0
2023-11-16 13:00:00,428.48,428.8,426.8,427.21,16991.0,421.6642,421.9792,420.011,420.4144,16991.0
2023-11-16 13:30:00,427.21,427.87,426.56,426.97,12380.0,420.4144,421.0639,419.7748,420.1783,12380.0
2023-11-16 14:00:00,427.22,427.6,425.92,426.08,16061.0,420.4243,420.7982,419.145,419.3024,16061.0
2023-11-16 14:30:00,426.34,427.71,426.29,426.89,13812.0,419.5583,420.9065,419.5091,420.0995,13812.0
2023-11-16 15:00:00,426.84,426.96,425.36,425.59,26999.0,420.0503,420.1684,418.5939,418.8202,26999.0
2023-11-16 15:30:00,425.61,427.26,425.2,426.64,84005.0,418.8399,420.4637,418.4364,419.8535,84005.0
2023-11-17 09:30:00,428.0,428.95,426.39,428.6,39789.0,421.1919,422.1268,419.6075,421.7823,39789.0
2023-11-17 10:00:00,427.86,430.16,427.51,430.08,13580.0,421.0541,423.3175,420.7097,423.2388,13580.0
2023-11-17 10:30:00,430.25,430.48,428.62,430.3,9400.0,423.4061,423.6324,421.802,423.4553,9400.0
2023-11-17 11:00:00,430.05,430.86,429.05,429.05,10379.0,423.2093,424.0064,422.2252,422.2252,10379.0
2023-11-17 11:30:00,429.29,429.6,428.73,428.98,9859.0,422.4614,422.7664,421.9103,422.1563,9859.0
2023-11-17 12:00:00,428.93,429.95,428.68,428.92,6327.0,422.1071,423.1109,421.8611,422.0972,6327.0
2023-11-17 12:30:00,428.79,429.5,428.06,428.21,6061.0,421.9693,422.668,421.2509,421.3985,6061.0
2023-11-17 13:00:00,428.27,429.22,428.15,429.12,5980.0,421.4576,422.3925,421.3395,422.2941,5980.0
2023-11-17 13:30:00,429.42,430.8,429.26,430.74,5036.0,422.5893,423.9473,422.4318,423.8883,5036.0
2023-11-17 14:00:00,430.98,431.59,430.6,430.91,8248.0,424.1245,424.7248,423.7505,424.0556,8248.0
2023-11-17 14:30:00,430.75,432.09,430.74,431.97,12768.0,423.8981,425.2168,423.8883,425.0987,12768.0
2023-11-17 15:00:00,431.72,432.33,431.2,432.21,22224.0,424.8527,425.453,424.341,425.3349,22224.0
2023-11-17 15:30:00,432.3,433.2,431.57,432.67,66368.0,425.4235,426.3092,424.7051,425.7876,66368.0
2023-11-20 09:30:00,431.49,434.0,429.46,431.04,13976.0,424.6264,427.0964,422.6287,424.1835,13976.0
2023-11-20 10:00:00,431.27,432.89,430.9,432.5,8069.0,424.4099,426.0041,424.0458,425.6203,8069.0
2023-11-20 10:30:00,432.52,432.72,431.48,431.87,8386.0,425.64,425.8368,424.6165,425.0003,8386.0
2023-11-20 11:00:00,431.87,432.0,430.35,430.84,9120.0,425.0003,425.1283,423.5045,423.9867,9120.0
2023-11-20 11:30:00,430.62,430.91,429.58,430.3,14031.0,423.7702,424.0556,422.7467,423.4553,14031.0
2023-11-20 12:00:00,430.3,430.89,429.99,430.52,12332.0,423.4553,424.0359,423.1502,423.6718,12332.0
2023-11-20 12:30:00,430.79,431.27,430.49,430.84,9380.0,423.9375,424.4099,423.6423,423.9867,9380.0
2023-11-20 13:00:00,431.06,431.84,430.84,431.66,13049.0,424.2032,424.9708,423.9867,424.7937,13049.0
2023-11-20 13:30:00,431.85,431.87,430.86,430.95,5920.0,424.9806,425.0003,424.0064,424.095,5920.0
2023-11-20 14:00:00,431.32,431.32,430.71,431.08,10491.0,424.4591,424.4591,423.8588,424.2229,10491.0
2023-11-20 14:30:00,431.09,432.28,430.84,431.84,8601.0,424.2327,425.4038,423.9867,424.9708,8601.0
2023-11-20 15:00:00,431.72,433.04,431.49,433.0,20769.0,424.8527,426.1517,424.6264,426.1123,20769.0
2023-11-20 15:30:00,432.98,432.98,430.73,431.53,31534.0,426.0927,426.0927,423.8785,424.6657,31534.0
2023-11-21 09:30:00,430.88,432.54,428.99,432.54,19290.0,424.0261,425.6597,422.1661,425.6597,19290.0
2023-11-21 10:00:00,432.94,435.33,432.94,433.44,21476.0,426.0533,428.4053,426.0533,426.5453,21476.0
2023-11-21 10:30:00,433.43,434.44,432.51,434.44,8689.0,426.5355,427.5294,425.6301,427.5294,8689.0
2023-11-21 11:00:00,434.44,434.44,432.78,433.4,11699.0,427.5294,427.5294,425.8958,426.506,11699.0
2023-11-21 11:30:00,433.65,433.94,433.25,433.56,13697.0,426.752,427.0374,426.3584,426.6634,13697.0
2023-11-21 12:00:00,433.52,433.8,433.29,433.55,9411.0,426.6241,426.8996,426.3977,426.6536,9411.0
2023-11-21 12:30:00,433.67,434.66,433.45,434.66,11269.0,426.7717,427.7459,426.5552,427.7459,11269.0
2023-11-21 13:00:00,434.66,434.7,433.44,433.59,11177.0,427.7459,427.7853,426.5453,426.693,11177.0
2023-11-21 13:30:00,433.49,434.03,433.33,433.46,9106.0,426.5946,427.126,426.4371,426.565,9106.0
2023-11-21 14:00:00,433.42,433.91,432.7,433.23,10758.0,426.5257,427.0079,425.8171,426.3387,10758.0
2023-11-21 14:30:00,433.0,433.46,432.45,433.14,10826.0,426.1123,426.565,425.5711,426.2501,10826.0
2023-11-21 15:00:00,433.3,434.07,433.3,434.01,9949.0,426.4076,427.1653,426.4076,427.1063,9949.0
2023-11-21 15:30:00,433.86,433.91,432.71,433.12,32219.0,426.9587,427.0079,425.827,426.2304,32219.0
2023-11-22 09:30:00,432.8,434.97,430.38,432.76,22674.0,425.9155,428.051,423.534,425.8762,22674.0
2023-11-22 10:00:00,432.62,432.62,430.31,431.62,23197.0,425.7384,425.7384,423.4651,424.7543,23197.0
2023-11-22 10:30:00,432.07,432.56,430.68,431.59,10095.0,425.1971,425.6793,423.8292,424.7248,10095.0
2023-11-22 11:00:00,431.7,431.98,430.45,431.61,14954.0,424.833,425.1086,423.6029,424.7445,14954.0
2023-11-22 11:30:00,431.61,433.56,431.6,433.55,14758.0,424.7445,426.6634,424.7346,426.6536,14758.0
2023-11-22 12:00:00,433.6,434.26,431.97,432.56,10692.0,426.7028,427.3523,425.0987,425.6793,10692.0
2023-11-22 12:30:00,432.39,432.71,431.41,432.36,9011.0,425.512,425.827,424.5476,425.4825,9011.0
2023-11-22 13:00:00,432.47,432.65,432.22,432.65,8215.0,425.5908,425.7679,425.3448,425.7679,8215.0
2023-11-22 13:30:00,432.63,433.33,431.59,432.0,35269.0,425.7482,426.4371,424.7248,425.1283,35269.0
2023-11-22 14:00:00,431.94,432.0,431.23,431.47,8812.0,425.0692,425.1283,424.3705,424.6067,8812.0
2023-11-22 14:30:00,431.32,431.86,429.78,431.5,15698.0,424.4591,424.9905,422.9436,424.6362,15698.0
2023-11-22 15:00:00,431.44,432.41,431.13,432.19,22144.0,424.5772,425.5317,424.2721,425.3152,22144.0
2023-11-22 15:30:00,432.23,432.23,430.98,431.26,68472.0,425.3546,425.3546,424.1245,424.4,68472.0
2023-11-24 09:30:00,432.26,435.17,430.05,432.95,17779.0,425.3841,428.2478,423.2093,426.0631,17779.0
2023-11-24 10:00:00,432.75,434.15,432.44,433.64,16330.0,425.8663,427.2441,425.5613,426.7422,16330.0
2023-11-24 10:30:00,434.13,434.84,433.71,434.37,10339.0,427.2244,427.9231,426.8111,427.4606,10339.0
2023-11-24 11:00:00,434.34,434.34,432.73,433.13,7230.0,427.431,427.431,425.8466,426.2403,7230.0
2023-11-24 11:30:00,433.37,433.66,432.59,432.98,5871.0,426.4765,426.7618,425.7089,426.0927,5871.0
2023-11-24 12:00:00,432.85,433.16,432.21,432.27,8345.0,425.9647,426.2698,425.3349,425.394,8345.0
2023-11-24 12:30:00,432.44,433.99,432.43,433.99,19142.0,425.5613,427.0866,425.5514,427.0866,19142.0
2023-11-27 09:30:00,430.49,432.14,429.35,432.14,12927.0,423.6423,425.266,422.5204,425.266,12927.0
2023-11-27 10:00:00,431.9,432.3,430.9,431.69,6994.0,425.0298,425.4235,424.0458,424.8232,6994.0
2023-11-27 10:30:00,431.71,432.93,431.42,432.43,10315.0,424.8429,426.0435,424.5575,425.5514,10315.0
2023-11-27 11:00:00,432.41,432.82,431.51,432.62,5391.0,425.5317,425.9352,424.646,425.7384,5391.0
2023-11-27 11:30:00,433.02,433.44,432.43,433.32,6827.0,426.132,426.5453,425.5514,426.4273,6827.0
2023-11-27 12:00:00,433.16,433.85,433.04,433.04,3427.0,426.2698,426.9488,426.1517,426.1517,3427.0
2023-11-27 12:30:00,433.09,433.35,432.66,433.01,3584.0,426.2009,426.4568,425.7778,426.1222,3584.0
2023-11-27 13:00:00,433.01,433.05,432.34,432.34,4673.0,426.1222,426.1616,425.4628,425.4628,4673.0
2023-11-27 13:30:00,432.48,432.71,432.18,432.59,4493.0,425.6006,425.827,425.3054,425.7089,4493.0
2023-11-27 14:00:00,432.95,433.23,432.8,432.93,5909.0,426.0631,426.3387,425.9155,426.0435,5909.0
2023-11-27 14:30:00,433.03,433.15,432.09,432.35,7584.0,426.1419,426.26,425.2168,425.4727,7584.0
2023-11-27 15:00:00,432.55,433.3,432.53,433.13,5789.0,425.6695,426.4076,425.6498,426.2403,5789.0
2023-11-27 15:30:00,433.17,433.78,431.68,432.04,26483.0,426.2796,426.8799,424.8133,425.1676,26483.0
2023-11-28 09:30:00,432.55,434.67,430.72,433.4,45132.0,425.6695,427.7558,423.8686,426.506,45132.0
2023-11-28 10:00:00,433.09,434.31,432.93,434.07,21047.0,426.2009,427.4015,426.0435,427.1653,21047.0
2023-11-28 10:30:00,433.87,435.46,433.71,435.3,25744.0,426.9685,428.5332,426.8111,428.3758,25744.0
2023-11-28 11:00:00,435.59,436.24,434.97,434.98,16476.0,428.6611,429.3008,428.051,428.0609,16476.0
2023-11-28 11:30:00,434.98,436.5,434.85,435.16,22435.0,428.0609,429.5567,427.9329,428.238,22435.0
2023-11-28 12:00:00,435.17,435.17,431.33,431.34,17296.0,428.2478,428.2478,424.4689,424.4788,17296.0
2023-11-28 12:30:00,431.1,432.08,429.87,429.88,13011.0,424.2426,425.207,423.0321,423.042,13011.0
2023-11-28 13:00:00,429.52,429.52,426.86,427.49,30572.0,422.6877,422.6877,420.07,420.69,30572.0
2023-11-28 13:30:00,427.5,428.38,427.3,427.32,43201.0,420.6998,421.5658,420.503,420.5227,43201.0
2023-11-28 14:00:00,427.43,428.74,427.1,428.34,14975.0,420.6309,421.9201,420.3062,421.5265,14975.0
2023-11-28 14:30:00,428.34,429.93,428.09,429.64,14061.0,421.5265,423.0912,421.2804,422.8058,14061.0
2023-11-28 15:00:00,429.62,429.72,427.73,427.77,18134.0,422.7861,422.8845,420.9262,420.9655,18134.0
2023-11-28 15:30:00,427.77,428.11,426.49,426.52,68038.0,420.9655,421.3001,419.7059,419.7354,68038.0
2023-11-29 09:30:00,430.82,433.09,430.82,432.31,23521.0,423.967,426.2009,423.967,425.4333,23521.0
2023-11-29 10:00:00,432.57,432.57,430.15,431.17,7910.0,425.6892,425.6892,423.3077,424.3115,7910.0
2023-11-29 10:30:00,431.37,431.91,430.33,431.73,7443.0,424.5083,425.0397,423.4848,424.8625,7443.0
2023-11-29 11:00:00,431.64,431.64,429.54,429.97,5843.0,424.774,424.774,422.7074,423.1305,5843.0
2023-11-29 11:30:00,429.97,431.04,429.32,430.81,2488.0,423.1305,424.1835,422.4909,423.9572,2488.0
2023-11-29 12:00:00,430.6,431.63,430.4,431.63,3331.0,423.7505,424.7641,423.5537,424.7641,3331.0
2023-11-29 12:30:00,431.6,432.03,430.88,430.97,5675.0,424.7346,425.1578,424.0261,424.1146,5675.0
2023-11-29 13:00:00,431.36,431.36,430.15,431.23,6834.0,424.4984,424.4984,423.3077,424.3705,6834.0
2023-11-29 13:30:00,430.98,430.98,430.44,430.88,3994.0,424.1245,424.1245,423.5931,424.0261,3994.0
2023-11-29 14:00:00,431.15,431.51,430.12,430.15,3455.0,424.2918,424.646,423.2782,423.3077,3455.0
2023-11-29 14:30:00,429.92,430.09,429.29,429.32,5073.0,423.0813,423.2486,422.4614,422.4909,5073.0
2023-11-29 15:00:00,429.29,429.51,427.91,428.12,5358.0,422.4614,422.6779,421.1033,421.31,5358.0
2023-11-29 15:30:00,427.84,428.39,426.65,428.26,35374.0,421.0344,421.5757,419.8634,421.4477,35374.0
2023-11-30 09:30:00,430.38,431.83,426.78,431.58,17322.0,423.534,424.961,419.9913,424.7149,17322.0
2023-11-30 10:00:00,432.43,434.15,431.52,432.71,22879.0,425.5514,427.2441,424.6559,425.827,22879.0
2023-11-30 10:30:00,432.82,433.83,431.36,433.11,14524.0,425.9352,426.9291,424.4984,426.2206,14524.0
2023-11-30 11:00:00,433.16,433.63,432.09,432.58,10289.0,426.2698,426.7323,425.2168,425.699,10289.0
2023-11-30 11:30:00,432.46,432.97,430.38,430.76,9370.0,425.5809,426.0828,423.534,423.908,9370.0
2023-11-30 12:00:00,430.57,431.75,430.56,430.66,4202.0,423.721,424.8822,423.7112,423.8096,4202.0
2023-11-30 12:30:00,430.68,431.51,430.32,430.92,3632.0,423.8292,424.646,423.475,424.0654,3632.0
2023-11-30 13:00:00,430.77,431.78,430.36,431.43,3043.0,423.9178,424.9118,423.5143,424.5673,3043.0
2023-11-30 13:30:00,431.25,431.64,430.71,431.64,7283.0,424.3902,424.774,423.8588,424.774,7283.0
2023-11-30 14:00:00,431.63,433.23,431.62,433.07,4145.0,424.7641,426.3387,424.7543,426.1812,4145.0
2023-11-30 14:30:00,432.82,433.65,432.66,433.43,4305.0,425.9352,426.752,425.7778,426.5355,4305.0
2023-11-30 15:00:00,433.39,433.4,431.72,431.73,4313.0,426.4961,426.506,424.8527,424.8625,4313.0
2023-11-30 15:30:00,431.61,433.7,431.37,432.86,42091.0,424.7445,426.8012,424.5083,425.9746,42091.0
2023-12-01 09:30:00,433.11,438.63,433.11,438.02,16211.0,426.2206,431.6528,426.2206,431.0525,16211.0
2023-12-01 10:00:00,437.9,438.28,435.25,435.6,12849.0,430.9344,431.3084,428.3266,428.671,12849.0
2023-12-01 10:30:00,435.76,437.23,435.45,436.77,10019.0,428.8284,430.2751,428.5234,429.8224,10019.0
2023-12-01 11:00:00,436.48,437.94,435.58,437.63,10318.0,429.537,430.9738,428.6513,430.6687,10318.0
2023-12-01 11:30:00,437.64,439.83,437.38,439.29,14586.0,430.6785,432.8337,430.4227,432.3023,14586.0
2023-12-01 12:00:00,439.25,439.89,438.8,439.23,9289.0,432.2629,432.8927,431.8201,432.2432,9289.0
2023-12-01 12:30:00,438.96,440.82,438.94,440.24,21830.0,431.9775,433.808,431.9579,433.2372,21830.0
2023-12-01 13:00:00,440.56,441.09,439.39,439.54,22257.0,433.5521,434.0737,432.4007,432.5483,22257.0
2023-12-01 13:30:00,439.63,439.63,438.84,439.3,16599.0,432.6369,432.6369,431.8595,432.3121,16599.0
2023-12-01 14:00:00,439.36,440.35,439.18,439.79,29019.0,432.3712,433.3454,432.194,432.7943,29019.0
2023-12-01 14:30:00,439.83,440.44,439.52,440.05,33096.0,432.8337,433.434,432.5286,433.0502,33096.0
2023-12-01 15:00:00,440.11,440.15,439.03,439.94,17494.0,433.1092,433.1486,432.0464,432.942,17494.0
2023-12-01 15:30:00,439.86,440.34,438.93,440.16,42692.0,432.8632,433.3356,431.948,433.1585,42692.0
2023-12-04 09:30:00,435.13,438.47,434.77,434.96,38058.0,428.2085,431.4953,427.8542,428.0412,38058.0
2023-12-04 10:00:00,435.27,437.44,434.09,435.56,21255.0,428.3462,430.4817,427.185,428.6316,21255.0
2023-12-04 10:30:00,435.5,435.92,434.21,434.62,14536.0,428.5726,428.9859,427.3031,427.7066,14536.0
2023-12-04 11:00:00,434.51,436.27,434.51,435.66,38393.0,427.5983,429.3303,427.5983,428.73,38393.0
2023-12-04 11:30:00,435.57,437.65,435.57,437.65,10333.0,428.6415,430.6884,428.6415,430.6884,10333.0
2023-12-04 12:00:00,437.84,439.05,437.45,438.7,7662.0,430.8754,432.0661,430.4916,431.7217,7662.0
2023-12-04 12:30:00,438.94,439.65,438.81,439.23,6413.0,431.9579,432.6566,431.8299,432.2432,6413.0
2023-12-04 13:00:00,439.43,439.43,437.96,438.38,10058.0,432.4401,432.4401,430.9934,431.4068,10058.0
2023-12-04 13:30:00,438.14,439.06,438.14,438.44,7079.0,431.1706,432.076,431.1706,431.4658,7079.0
2023-12-04 14:00:00,438.41,439.26,438.27,438.47,5887.0,431.4363,432.2728,431.2985,431.4953,5887.0
2023-12-04 14:30:00,438.28,439.43,438.28,438.87,7422.0,431.3084,432.4401,431.3084,431.889,7422.0
2023-12-04 15:00:00,438.86,438.86,436.87,437.05,12630.0,431.8791,431.8791,429.9208,430.0979,12630.0
2023-12-04 15:30:00,437.11,439.24,436.95,438.36,38511.0,430.157,432.2531,429.9995,431.3871,38511.0
2023-12-05 09:30:00,436.99,437.53,434.66,435.11,11688.0,430.0389,430.5703,427.7459,428.1888,11688.0
2023-12-05 10:00:00,436.68,438.45,435.95,436.43,9660.0,429.7338,431.4757,429.0154,429.4878,9660.0
2023-12-05 10:30:00,436.17,437.43,435.28,437.42,10447.0,429.2319,430.4719,428.3561,430.462,10447.0
2023-12-05 11:00:00,437.43,437.56,435.13,436.85,13420.0,430.4719,430.5998,428.2085,429.9011,13420.0
2023-12-05 11:30:00,437.21,438.25,436.38,436.59,16059.0,430.2554,431.2788,429.4386,429.6452,16059.0
2023-12-05 12:00:00,436.81,438.08,436.81,437.75,11127.0,429.8617,431.1115,429.8617,430.7868,11127.0
2023-12-05 12:30:00,437.56,437.96,436.13,437.96,14238.0,430.5998,430.9934,429.1926,430.9934,14238.0
2023-12-05 13:00:00,438.09,438.61,437.66,437.81,10419.0,431.1214,431.6331,430.6982,430.8458,10419.0
2023-12-05 13:30:00,437.99,438.05,436.82,436.97,6049.0,431.023,431.082,429.8716,430.0192,6049.0
2023-12-05 14:00:00,436.96,437.46,436.39,436.68,7611.0,430.0094,430.5014,429.4484,429.7338,7611.0
2023-12-05 14:30:00,436.74,436.88,435.92,436.25,11516.0,429.7929,429.9306,428.9859,429.3106,11516.0
2023-12-05 15:00:00,436.13,436.45,434.82,434.98,12044.0,429.1926,429.5075,427.9034,428.0609,12044.0
2023-12-05 15:30:00,434.95,435.03,433.86,434.82,46440.0,428.0313,428.1101,426.9587,427.9034,46440.0
2023-12-06 09:30:00,437.39,443.91,437.39,442.14,10764.0,430.4325,436.8488,430.4325,435.107,10764.0
2023-12-06 10:00:00,441.71,441.71,438.57,439.17,4933.0,434.6838,434.6838,431.5937,432.1842,4933.0
2023-12-06 10:30:00,439.45,439.61,436.3,436.86,5938.0,432.4597,432.6172,429.3599,429.9109,5938.0
2023-12-06 11:00:00,436.66,436.87,434.93,435.27,13508.0,429.7141,429.9208,428.0116,428.3462,13508.0
2023-12-06 11:30:00,435.07,435.39,434.39,434.44,12121.0,428.1494,428.4643,427.4802,427.5294,12121.0
2023-12-06 12:00:00,434.66,435.24,434.01,434.22,17314.0,427.7459,428.3167,427.1063,427.3129,17314.0
2023-12-06 12:30:00,434.03,435.06,433.9,434.14,8081.0,427.126,428.1396,426.998,427.2342,8081.0
2023-12-06 13:00:00,434.45,436.23,434.0,436.23,4818.0,427.5393,429.291,427.0964,429.291,4818.0
2023-12-06 13:30:00,435.87,436.26,435.43,435.82,5247.0,428.9367,429.3205,428.5037,428.8875,5247.0
2023-12-06 14:00:00,435.89,436.13,434.55,434.55,4544.0,428.9564,429.1926,427.6377,427.6377,4544.0
2023-12-06 14:30:00,434.69,435.36,434.38,434.44,7512.0,427.7755,428.4348,427.4704,427.5294,7512.0
2023-12-06 15:00:00,434.38,434.8,434.02,434.33,8768.0,427.4704,427.8837,427.1161,427.4212,8768.0
2023-12-06 15:30:00,434.18,434.85,433.55,434.34,43511.0,427.2736,427.9329,426.6536,427.431,43511.0
2023-12-07 09:30:00,435.93,436.59,433.22,434.18,14443.0,428.9957,429.6452,426.3288,427.2736,14443.0
2023-12-07 10:00:00,434.46,435.95,433.88,435.48,4813.0,427.5491,429.0154,426.9783,428.5529,4813.0
2023-12-07 10:30:00,435.36,435.64,434.08,434.23,7980.0,428.4348,428.7104,427.1752,427.3228,7980.0
2023-12-07 11:00:00,434.49,435.07,432.22,433.06,6731.0,427.5786,428.1494,425.3448,426.1714,6731.0
2023-12-07 11:30:00,432.93,433.79,432.65,432.85,10030.0,426.0435,426.8898,425.7679,425.9647,10030.0
2023-12-07 12:00:00,432.83,433.31,431.98,432.63,14792.0,425.9451,426.4174,425.1086,425.7482,14792.0
2023-12-07 12:30:00,432.65,433.33,432.23,432.94,12545.0,425.7679,426.4371,425.3546,426.0533,12545.0
2023-12-07 13:00:00,432.67,433.22,432.56,433.05,12192.0,425.7876,426.3288,425.6793,426.1616,12192.0
2023-12-07 13:30:00,433.05,434.46,433.05,434.18,5459.0,426.1616,427.5491,426.1616,427.2736,5459.0
2023-12-07 14:00:00,434.25,435.79,434.25,435.59,8243.0,427.3425,428.858,427.3425,428.6611,8243.0
2023-12-07 14:30:00,435.55,435.55,434.91,434.91,3921.0,428.6218,428.6218,427.992,427.992,3921.0
2023-12-07 15:00:00,434.15,434.51,433.42,433.42,9210.0,427.2441,427.5983,426.5257,426.5257,9210.0
2023-12-07 15:30:00,433.47,434.3,433.4,433.98,74710.0,426.5749,427.3917,426.506,427.0768,74710.0
2023-12-08 09:30:00,432.91,436.63,432.91,435.98,16872.0,426.0238,429.6846,426.0238,429.0449,16872.0
2023-12-08 10:00:00,437.2,439.45,437.2,438.68,7061.0,430.2455,432.4597,430.2455,431.702,7061.0
2023-12-08 10:30:00,438.84,439.13,437.71,438.49,8119.0,431.8595,432.1448,430.7474,431.515,8119.0
2023-12-08 11:00:00,438.5,438.5,436.25,436.63,9477.0,431.5249,431.5249,429.3106,429.6846,9477.0
2023-12-08 11:30:00,436.65,436.92,435.78,436.33,7979.0,429.7043,429.97,428.8481,429.3894,7979.0
2023-12-08 12:00:00,436.49,437.79,436.37,437.55,14403.0,429.5468,430.8262,429.4287,430.59,14403.0
2023-12-08 12:30:00,437.7,439.42,437.42,438.82,8254.0,430.7376,432.4302,430.462,431.8398,8254.0
2023-12-08 13:00:00,438.76,438.9,437.55,438.86,13570.0,431.7807,431.9185,430.59,431.8791,13570.0
2023-12-08 13:30:00,438.85,439.51,438.0,438.42,25614.0,431.8693,432.5188,431.0328,431.4461,25614.0
2023-12-08 14:00:00,438.15,438.74,437.79,438.72,18267.0,431.1804,431.761,430.8262,431.7414,18267.0
2023-12-08 14:30:00,438.88,439.22,438.14,438.8,42575.0,431.8988,432.2334,431.1706,431.8201,42575.0
2023-12-08 15:00:00,438.83,439.27,437.9,439.1,21083.0,431.8496,432.2826,430.9344,432.1153,21083.0
2023-12-08 15:30:00,438.94,440.03,438.43,438.53,33977.0,431.9579,433.0305,431.456,431.5544,33977.0
2023-12-11 09:30:00,436.8,439.54,436.4,437.81,28757.0,429.8519,432.5483,429.4583,430.8458,28757.0
2023-12-11 10:00:00,437.77,439.51,437.16,439.04,34528.0,430.8065,432.5188,430.2062,432.0563,34528.0
2023-12-11 10:30:00,439.17,439.9,438.36,439.65,22552.0,432.1842,432.9026,431.3871,432.6566,22552.0
2023-12-11 11:00:00,439.43,439.68,437.77,438.56,21790.0,432.4401,432.6861,430.8065,431.5839,21790.0
2023-12-11 11:30:00,438.56,438.67,437.64,438.26,13411.0,431.5839,431.6922,430.6785,431.2887,13411.0
2023-12-11 12:00:00,437.78,437.99,437.2,437.73,9342.0,430.8163,431.023,430.2455,430.7671,9342.0
2023-12-11 12:30:00,437.67,438.19,437.64,437.91,20312.0,430.7081,431.2198,430.6785,430.9442,20312.0
2023-12-11 13:00:00,437.77,438.81,437.48,438.34,19585.0,430.8065,431.8299,430.5211,431.3674,19585.0
2023-12-11 13:30:00,438.45,438.5,438.04,438.29,10966.0,431.4757,431.5249,431.0722,431.3182,10966.0
2023-12-11 14:00:00,438.29,438.62,437.62,438.54,9562.0,431.3182,431.6429,430.6589,431.5642,9562.0
2023-12-11 14:30:00,438.61,438.99,438.22,438.35,22227.0,431.6331,432.0071,431.2493,431.3772,22227.0
2023-12-11 15:00:00,438.07,439.0,437.67,438.4,26536.0,431.1017,432.0169,430.7081,431.4264,26536.0
2023-12-11 15:30:00,438.32,439.34,438.03,438.39,69380.0,431.3477,432.3515,431.0623,431.4166,69380.0
2023-12-12 09:30:00,439.43,440.66,437.89,440.19,47148.0,432.4401,433.6505,430.9246,433.188,47148.0
2023-12-12 10:00:00,439.79,443.1,439.45,442.48,24371.0,432.7943,436.0517,432.4597,435.4415,24371.0
2023-12-12 10:30:00,442.16,443.41,441.64,442.88,27897.0,435.1266,436.3568,434.6149,435.8352,27897.0
2023-12-12 11:00:00,443.0,443.21,441.6,441.92,23986.0,435.9533,436.1599,434.5755,434.8905,23986.0
2023-12-12 11:30:00,441.72,442.01,441.12,441.42,9431.0,434.6936,434.979,434.1032,434.3984,9431.0
2023-12-12 12:00:00,441.26,442.35,440.58,441.69,7587.0,434.241,435.3136,433.5718,434.6641,7587.0
2023-12-12 12:30:00,441.53,442.09,440.29,440.52,8137.0,434.5067,435.0578,433.2864,433.5127,8137.0
2023-12-12 13:00:00,440.5,440.94,440.14,440.81,11755.0,433.493,433.926,433.1388,433.7981,11755.0
2023-12-12 13:30:00,440.94,441.72,440.93,441.42,7583.0,433.926,434.6936,433.9162,434.3984,7583.0
2023-12-12 14:00:00,441.3,441.65,440.46,440.69,7939.0,434.2803,434.6248,433.4537,433.68,7939.0
2023-12-12 14:30:00,440.94,441.77,440.69,441.55,6442.0,433.926,434.7428,433.68,434.5263,6442.0
2023-12-12 15:00:00,441.56,442.23,441.46,441.92,10024.0,434.5362,435.1955,434.4378,434.8905,10024.0
2023-12-12 15:30:00,441.97,442.04,440.0,440.84,28507.0,434.9397,435.0085,433.001,433.8276,28507.0
2023-12-13 09:30:00,442.19,442.42,438.09,439.46,15226.0,435.1562,435.3825,431.1214,432.4696,15226.0
2023-12-13 10:00:00,439.74,440.12,438.91,439.56,9704.0,432.7451,433.1191,431.9283,432.568,9704.0
2023-12-13 10:30:00,439.37,440.32,438.41,440.24,7830.0,432.381,433.3159,431.4363,433.2372,7830.0
2023-12-13 11:00:00,439.88,439.88,439.06,439.14,13744.0,432.8829,432.8829,432.076,432.1547,13744.0
2023-12-13 11:30:00,439.14,439.14,437.25,437.38,10773.0,432.1547,432.1547,430.2947,430.4227,10773.0
2023-12-13 12:00:00,437.38,437.64,436.69,436.69,14932.0,430.4227,430.6785,429.7436,429.7436,14932.0
2023-12-13 12:30:00,436.51,436.9,436.33,436.77,13946.0,429.5665,429.9503,429.3894,429.8224,13946.0
2023-12-13 13:00:00,436.77,436.78,435.76,436.67,8775.0,429.8224,429.8322,428.8284,429.724,8775.0
2023-12-13 13:30:00,436.69,437.37,436.04,437.37,5836.0,429.7436,430.4128,429.104,430.4128,5836.0
2023-12-13 14:00:00,437.53,442.1,437.44,441.74,26355.0,430.5703,435.0676,430.4817,434.7133,26355.0
2023-12-13 14:30:00,441.85,444.2,441.56,443.45,22344.0,434.8216,437.1342,434.5362,436.3961,22344.0
2023-12-13 15:00:00,443.32,444.72,439.35,440.42,35521.0,436.2682,437.6459,432.3613,433.4143,35521.0
2023-12-13 15:30:00,440.27,442.24,439.92,441.51,77898.0,433.2667,435.2054,432.9223,434.487,77898.0
2023-12-14 09:30:00,446.85,452.76,446.1,450.05,40960.0,439.742,445.558,439.004,442.8911,40960.0
2023-12-14 10:00:00,450.78,452.59,449.64,450.69,43013.0,443.6095,445.3907,442.4877,443.521,43013.0
2023-12-14 10:30:00,450.73,453.89,450.73,452.19,55346.0,443.5603,446.6701,443.5603,444.9971,55346.0
2023-12-14 11:00:00,452.19,453.67,451.39,452.59,16377.0,444.9971,446.4536,444.2098,445.3907,16377.0
2023-12-14 11:30:00,453.04,454.3,452.64,453.91,21948.0,445.8336,447.0735,445.4399,446.6897,21948.0
2023-12-14 12:00:00,453.95,454.63,453.62,454.05,21601.0,446.7291,447.3983,446.4043,446.8275,21601.0
2023-12-14 12:30:00,454.03,456.09,453.99,454.97,23439.0,446.8078,448.8351,446.7685,447.7329,23439.0
2023-12-14 13:00:00,454.73,454.85,452.46,452.49,16686.0,447.4967,447.6148,445.2628,445.2923,16686.0
2023-12-14 13:30:00,452.16,453.31,451.32,452.47,12722.0,444.9676,446.0993,444.1409,445.2726,12722.0
2023-12-14 14:00:00,453.15,454.7,453.1,454.02,12552.0,445.9418,447.4672,445.8926,446.798,12552.0
2023-12-14 14:30:00,453.89,456.53,453.58,456.02,17500.0,446.6701,449.2681,446.365,448.7662,17500.0
2023-12-14 15:00:00,455.86,456.73,455.61,455.87,15654.0,448.6087,449.4649,448.3627,448.6186,15654.0
2023-12-14 15:30:00,455.74,455.83,454.62,455.58,51933.0,448.4906,448.5792,447.3884,448.3332,51933.0
2023-12-15 09:30:00,453.09,455.26,451.84,454.3,142690.0,445.8828,448.0183,444.6527,447.0735,142690.0
2023-12-15 10:00:00,455.62,457.48,455.44,456.8,19848.0,448.3725,450.2029,448.1954,449.5338,19848.0
2023-12-15 10:30:00,456.6,458.37,456.12,457.68,16681.0,449.3369,451.0788,448.8646,450.3998,16681.0
2023-12-15 11:00:00,457.92,458.12,455.82,456.93,16278.0,450.6359,450.8328,448.5694,449.6617,16278.0
2023-12-15 11:30:00,456.87,456.91,454.97,455.66,21108.0,449.6027,449.642,447.7329,448.4119,21108.0
2023-12-15 12:00:00,455.83,456.76,455.3,456.64,9005.0,448.5792,449.4944,448.0576,449.3763,9005.0
2023-12-15 12:30:00,456.49,456.66,455.07,455.07,10109.0,449.2287,449.396,447.8313,447.8313,10109.0
2023-12-15 13:00:00,455.02,456.31,454.61,455.95,10724.0,447.7821,449.0516,447.3786,448.6973,10724.0
2023-12-15 13:30:00,455.82,455.82,453.49,453.76,9854.0,448.5694,448.5694,446.2764,446.5421,9854.0
2023-12-15 14:00:00,453.53,454.14,453.24,453.25,8917.0,446.3158,446.9161,446.0304,446.0402,8917.0
2023-12-15 14:30:00,453.44,454.65,453.41,454.5,9638.0,446.2272,447.418,446.1977,447.2703,9638.0
2023-12-15 15:00:00,454.73,454.84,453.92,454.72,11776.0,447.4967,447.6049,446.6996,447.4868,11776.0
2023-12-15 15:30:00,454.63,455.33,453.22,453.84,74991.0,447.3983,448.0871,446.0107,446.6208,74991.0
2023-12-18 09:30:00,455.5,455.5,451.67,452.83,15775.0,448.2544,448.2544,444.4854,445.6269,15775.0
2023-12-18 10:00:00,453.14,455.44,452.52,452.52,15350.0,445.932,448.1954,445.3218,445.3218,15350.0
2023-12-18 10:30:00,452.53,452.95,450.93,451.61,9024.0,445.3317,445.745,443.7571,444.4263,9024.0
2023-12-18 11:00:00,451.98,452.98,451.41,452.45,8994.0,444.7904,445.7745,444.2295,445.253,8994.0
2023-12-18 11:30:00,452.32,452.93,451.83,452.91,7266.0,445.125,445.7253,444.6428,445.7056,7266.0
2023-12-18 12:00:00,453.04,453.79,452.35,453.12,8585.0,445.8336,446.5716,445.1545,445.9123,8585.0
2023-12-18 12:30:00,453.2,453.87,453.07,453.84,10750.0,445.991,446.6504,445.8631,446.6208,10750.0
2023-12-18 13:00:00,453.46,453.87,452.89,453.33,4723.0,446.2469,446.6504,445.686,446.119,4723.0
2023-12-18 13:30:00,453.31,453.32,452.56,453.15,6062.0,446.0993,446.1091,445.3612,445.9418,6062.0
2023-12-18 14:00:00,453.31,454.12,453.16,453.4,21523.0,446.0993,446.8964,445.9517,446.1878,21523.0
2023-12-18 14:30:00,453.2,454.02,452.95,453.53,29773.0,445.991,446.798,445.745,446.3158,29773.0
2023-12-18 15:00:00,453.46,454.04,453.18,453.8,27684.0,446.2469,446.8177,445.9713,446.5815,27684.0
2023-12-18 15:30:00,453.72,453.82,453.16,453.49,60117.0,446.5028,446.6012,445.9517,446.2764,60117.0
2023-12-19 09:30:00,456.5,461.61,455.4,461.25,43361.0,449.2385,454.2673,448.156,453.913,43361.0
2023-12-19 10:00:00,460.91,461.43,459.92,460.1,20004.0,453.5784,454.0901,452.6041,452.7813,20004.0
2023-12-19 10:30:00,459.91,461.41,459.64,460.42,12980.0,452.5943,454.0704,452.3286,453.0962,12980.0
2023-12-19 11:00:00,460.75,462.11,460.2,461.01,20075.0,453.4209,454.7593,452.8797,453.6768,20075.0
2023-12-19 11:30:00,461.01,461.18,460.07,460.22,14628.0,453.6768,453.8441,452.7517,452.8994,14628.0
2023-12-19 12:00:00,460.01,460.44,459.1,459.1,8365.0,452.6927,453.1159,451.7972,451.7972,8365.0
2023-12-19 12:30:00,459.2,460.42,459.2,460.13,8304.0,451.8956,453.0962,451.8956,452.8108,8304.0
2023-12-19 13:00:00,460.21,460.37,459.19,459.32,16255.0,452.8895,453.047,451.8857,452.0137,16255.0
2023-12-19 13:30:00,459.37,459.8,459.12,459.26,7638.0,452.0629,452.486,451.8169,451.9546,7638.0
2023-12-19 14:00:00,459.33,459.54,458.17,458.66,13319.0,452.0235,452.2302,450.882,451.3642,13319.0
2023-12-19 14:30:00,458.97,459.13,458.56,459.0,5490.0,451.6692,451.8267,451.2658,451.6988,5490.0
2023-12-19 15:00:00,459.19,459.94,459.06,459.94,6555.0,451.8857,452.6238,451.7578,452.6238,6555.0
2023-12-19 15:30:00,460.02,460.44,459.07,460.34,32605.0,452.7025,453.1159,451.7677,453.0175,32605.0
2023-12-20 09:30:00,458.94,459.69,458.16,459.51,8657.0,451.6397,452.3778,450.8721,452.2007,8657.0
2023-12-20 10:00:00,460.1,461.86,459.58,461.85,6714.0,452.7813,454.5133,452.2695,454.5034,6714.0
2023-12-20 10:30:00,461.92,462.17,461.05,461.2,7473.0,454.5723,454.8183,453.7162,453.8638,7473.0
2023-12-20 11:00:00,461.2,461.47,459.93,460.22,8111.0,453.8638,454.1295,452.614,452.8994,8111.0
2023-12-20 11:30:00,460.28,460.7,459.78,460.1,18039.0,452.9584,453.3717,452.4664,452.7813,18039.0
2023-12-20 12:00:00,460.32,460.37,459.49,459.71,7053.0,452.9978,453.047,452.181,452.3975,7053.0
2023-12-20 12:30:00,459.89,459.89,458.47,459.27,11477.0,452.5746,452.5746,451.1772,451.9645,11477.0
2023-12-20 13:00:00,459.01,459.06,457.12,457.58,11733.0,451.7086,451.7578,449.8487,450.3014,11733.0
2023-12-20 13:30:00,457.72,457.78,456.78,457.21,17944.0,450.4391,450.4982,449.5141,449.9372,17944.0
2023-12-20 14:00:00,457.02,458.09,456.5,457.64,14086.0,449.7503,450.8032,449.2385,450.3604,14086.0
2023-12-20 14:30:00,457.47,457.51,452.54,453.34,17698.0,450.1931,450.2325,445.3415,446.1288,17698.0
2023-12-20 15:00:00,452.94,454.62,451.77,452.16,17139.0,445.7352,447.3884,444.5838,444.9676,17139.0
2023-12-20 15:30:00,452.25,452.87,448.96,449.1,76402.0,445.0561,445.6663,441.8185,441.9562,76402.0
2023-12-21 09:30:00,453.59,455.43,453.13,454.33,11230.0,446.3748,448.1856,445.9221,447.1031,11230.0
2023-12-21 10:00:00,454.39,455.04,452.99,452.99,7578.0,447.1621,447.8018,445.7844,445.7844,7578.0
2023-12-21 10:30:00,453.67,454.21,453.17,453.81,5697.0,446.4536,446.985,445.9615,446.5913,5697.0
2023-12-21 11:00:00,453.8,455.02,453.72,454.94,5838.0,446.5815,447.7821,446.5028,447.7034,5838.0
2023-12-21 11:30:00,454.97,455.22,453.54,453.6,5687.0,447.7329,447.9789,446.3256,446.3847,5687.0
2023-12-21 12:00:00,453.07,453.57,452.3,452.49,11895.0,445.8631,446.3551,445.1053,445.2923,11895.0
2023-12-21 12:30:00,452.46,454.09,452.27,453.02,19307.0,445.2628,446.8669,445.0758,445.8139,19307.0
2023-12-21 13:00:00,453.26,453.77,451.57,452.65,11525.0,446.0501,446.552,444.387,445.4498,11525.0
2023-12-21 13:30:00,453.05,454.26,452.59,454.22,7696.0,445.8434,447.0342,445.3907,446.9948,7696.0
2023-12-21 14:00:00,454.16,454.98,453.88,454.85,4660.0,446.9358,447.7427,446.6602,447.6148,4660.0
2023-12-21 14:30:00,454.89,455.36,454.35,454.35,6035.0,447.6541,448.1167,447.1227,447.1227,6035.0
2023-12-21 15:00:00,454.7,455.6,453.79,455.59,6528.0,447.4672,448.3529,446.5716,448.343,6528.0
2023-12-21 15:30:00,455.6,456.71,455.08,455.9,26902.0,448.3529,449.4452,447.8411,448.6481,26902.0
2023-12-22 09:30:00,456.35,458.75,455.23,456.8,32561.0,449.0909,451.4527,447.9887,449.5338,32561.0
2023-12-22 10:00:00,456.56,459.15,456.55,458.75,11667.0,449.2976,451.8464,449.2877,451.4527,11667.0
2023-12-22 10:30:00,458.83,460.22,457.48,457.49,20522.0,451.5315,452.8994,450.2029,450.2128,20522.0
2023-12-22 11:00:00,456.71,458.56,456.22,458.14,5769.0,449.4452,451.2658,448.963,450.8524,5769.0
2023-12-22 11:30:00,458.16,458.5,457.36,458.39,10279.0,450.8721,451.2067,450.0849,451.0985,10279.0
2023-12-22 12:00:00,458.61,458.87,457.72,458.7,8840.0,451.315,451.5708,450.4391,451.4035,8840.0
2023-12-22 12:30:00,458.93,459.17,458.49,458.7,5045.0,451.6299,451.8661,451.1969,451.4035,5045.0
2023-12-22 13:00:00,459.24,459.65,458.56,458.65,9896.0,451.935,452.3384,451.2658,451.3543,9896.0
2023-12-22 13:30:00,458.65,459.28,458.26,459.28,7840.0,451.3543,451.9743,450.9705,451.9743,7840.0
2023-12-22 14:00:00,459.23,459.34,456.63,456.63,9180.0,451.9251,452.0334,449.3665,449.3665,9180.0
2023-12-22 14:30:00,456.25,458.69,456.24,458.69,6111.0,448.9925,451.3937,448.9827,451.3937,6111.0
2023-12-22 15:00:00,458.77,459.27,457.94,459.15,13555.0,451.4724,451.9645,450.6556,451.8464,13555.0
2023-12-22 15:30:00,458.92,459.09,457.68,458.59,24293.0,451.62,451.7873,450.3998,451.2953,24293.0
2023-12-26 09:30:00,458.41,461.0,458.33,459.56,23191.0,451.1182,453.667,451.0394,452.2499,23191.0
2023-12-26 10:00:00,459.99,460.9,459.7,460.45,7757.0,452.673,453.5685,452.3876,453.1257,7757.0
2023-12-26 10:30:00,460.41,461.06,460.07,460.98,7323.0,453.0863,453.726,452.7517,453.6473,7323.0
2023-12-26 11:00:00,460.99,461.82,460.87,461.4,10780.0,453.6571,454.4739,453.539,454.0606,10780.0
2023-12-26 11:30:00,461.4,461.84,460.5,460.75,7299.0,454.0606,454.4936,453.1749,453.4209,7299.0
2023-12-26 12:00:00,460.35,462.15,460.35,462.01,8688.0,453.0273,454.7987,453.0273,454.6609,8688.0
2023-12-26 12:30:00,462.15,462.58,461.41,461.61,3359.0,454.7987,455.2218,454.0704,454.2673,3359.0
2023-12-26 13:00:00,461.46,461.76,461.22,461.39,1862.0,454.1196,454.4149,453.8835,454.0508,1862.0
2023-12-26 13:30:00,461.6,461.72,461.09,461.68,3288.0,454.2574,454.3755,453.7555,454.3361,3288.0
2023-12-26 14:00:00,461.58,462.43,461.58,462.13,3066.0,454.2377,455.0742,454.2377,454.779,3066.0
2023-12-26 14:30:00,462.05,462.17,461.43,461.7,3861.0,454.7003,454.8183,454.0901,454.3558,3861.0
2023-12-26 15:00:00,461.8,462.89,461.54,462.31,6430.0,454.4542,455.5269,454.1984,454.9561,6430.0
2023-12-26 15:30:00,461.84,462.15,461.08,461.63,19904.0,454.4936,454.7987,453.7457,454.2869,19904.0
2023-12-27 09:30:00,461.14,463.32,460.19,462.72,8633.0,453.8047,455.9501,452.8698,455.3596,8633.0
2023-12-27 10:00:00,462.51,463.01,461.37,461.99,8217.0,455.1529,455.645,454.0311,454.6412,8217.0
2023-12-27 10:30:00,462.0,462.28,461.1,461.41,9849.0,454.651,454.9266,453.7654,454.0704,9849.0
2023-12-27 11:00:00,461.41,462.69,461.22,462.09,5144.0,454.0704,455.3301,453.8835,454.7396,5144.0
2023-12-27 11:30:00,461.98,463.36,461.94,462.62,5058.0,454.6314,455.9894,454.592,455.2612,5058.0
2023-12-27 12:00:00,462.43,462.51,461.51,462.04,14608.0,455.0742,455.1529,454.1688,454.6904,14608.0
2023-12-27 12:30:00,462.11,462.12,460.87,461.34,4355.0,454.7593,454.7691,453.539,454.0015,4355.0
2023-12-27 13:00:00,461.27,462.77,461.27,461.52,5510.0,453.9327,455.4088,453.9327,454.1787,5510.0
2023-12-27 13:30:00,461.63,461.86,461.31,461.41,3910.0,454.2869,454.5133,453.972,454.0704,3910.0
2023-12-27 14:00:00,460.9,461.39,460.05,460.97,8712.0,453.5685,454.0508,452.7321,453.6374,8712.0
2023-12-27 14:30:00,461.09,461.36,460.51,461.36,7355.0,453.7555,454.0212,453.1847,454.0212,7355.0
2023-12-27 15:00:00,461.31,462.07,460.96,461.2,4091.0,453.972,454.7199,453.6276,453.8638,4091.0
2023-12-27 15:30:00,461.12,462.46,461.0,462.41,19396.0,453.785,455.1037,453.667,455.0545,19396.0
2023-12-28 09:30:00,447.51,461.6,440.0,460.28,69315.0,440.3915,454.2574,433.001,452.9584,69315.0
2023-12-28 10:00:00,460.79,461.29,459.69,460.55,16239.0,453.4603,453.9523,452.3778,453.2241,16239.0
2023-12-28 10:30:00,460.78,461.45,460.51,460.84,9457.0,453.4505,454.1098,453.1847,453.5095,9457.0
2023-12-28 11:00:00,461.24,461.66,460.55,460.72,7084.0,453.9031,454.3165,453.2241,453.3914,7084.0
2023-12-28 11:30:00,460.73,462.11,460.52,461.44,9173.0,453.4012,454.7593,453.1946,454.1,9173.0
2023-12-28 12:00:00,461.56,461.95,461.53,461.85,5819.0,454.218,454.6018,454.1885,454.5034,5819.0
2023-12-28 12:30:00,461.8,462.44,461.8,461.98,6348.0,454.4542,455.084,454.4542,454.6314,6348.0
2023-12-28 13:00:00,462.23,462.37,461.02,461.72,7622.0,454.8774,455.0152,453.6866,454.3755,7622.0
2023-12-28 13:30:00,461.98,463.05,461.98,462.68,12641.0,454.6314,455.6843,454.6314,455.3202,12641.0
2023-12-28 14:00:00,462.68,463.37,462.6,463.14,6976.0,455.3202,455.9993,455.2415,455.7729,6976.0
2023-12-28 14:30:00,463.15,463.42,462.83,463.0,5870.0,455.7828,456.0485,455.4678,455.6351,5870.0
2023-12-28 15:00:00,463.1,463.58,462.79,463.15,10463.0,455.7336,456.2059,455.4285,455.7828,10463.0
2023-12-28 15:30:00,462.9,463.15,461.87,461.98,37526.0,455.5367,455.7828,454.5231,454.6314,37526.0
2023-12-29 09:30:00,462.64,464.0,461.46,463.14,8673.0,455.2809,456.6192,454.1196,455.7729,8673.0
2023-12-29 10:00:00,463.33,463.88,461.97,462.54,7405.0,455.9599,456.5011,454.6215,455.1825,7405.0
2023-12-29 10:30:00,462.48,462.71,461.41,462.1,7938.0,455.1234,455.3498,454.0704,454.7495,7938.0
2023-12-29 11:00:00,462.23,462.81,460.73,460.87,8557.0,454.8774,455.4482,453.4012,453.539,8557.0
2023-12-29 11:30:00,461.1,461.97,460.73,461.4,9609.0,453.7654,454.6215,453.4012,454.0606,9609.0
2023-12-29 12:00:00,461.39,461.71,460.34,460.34,3497.0,454.0508,454.3657,453.0175,453.0175,3497.0
2023-12-29 12:30:00,460.67,461.59,460.42,461.59,5256.0,453.3422,454.2476,453.0962,454.2476,5256.0
2023-12-29 13:00:00,461.48,461.62,460.32,460.62,5122.0,454.1393,454.2771,452.9978,453.293,5122.0
2023-12-29 13:30:00,460.81,461.63,460.67,461.04,7291.0,453.48,454.2869,453.3422,453.7063,7291.0
2023-12-29 14:00:00,461.05,461.35,460.75,461.05,3936.0,453.7162,454.0114,453.4209,453.7162,3936.0
2023-12-29 14:30:00,461.19,461.73,461.05,461.43,5748.0,453.8539,454.3853,453.7162,454.0901,5748.0
2023-12-29 15:00:00,461.66,462.74,461.5,462.4,10257.0,454.3165,455.3793,454.159,455.0447,10257.0
2023-12-29 15:30:00,462.43,462.46,459.95,461.04,44549.0,455.0742,455.1037,452.6337,453.7063,44549.0
2024-01-02 09:30:00,458.48,460.72,457.29,460.43,31849.0,451.187,453.3914,450.016,453.106,31849.0
2024-01-02 10:00:00,461.36,461.36,458.22,458.8,9286.0,454.0212,454.0212,450.9312,451.502,9286.0
2024-01-02 10:30:00,458.58,459.33,457.02,458.0,15722.0,451.2854,452.0235,449.7503,450.7147,15722.0
2024-01-02 11:00:00,457.99,460.1,457.99,459.6,11361.0,450.7048,452.7813,450.7048,452.2892,11361.0
2024-01-02 11:30:00,459.69,460.9,459.42,460.81,9178.0,452.3778,453.5685,452.1121,453.48,9178.0
2024-01-02 12:00:00,461.04,461.11,459.23,459.33,15698.0,453.7063,453.7752,451.9251,452.0235,15698.0
2024-01-02 12:30:00,459.54,461.11,459.04,459.61,8054.0,452.2302,453.7752,451.7381,452.2991,8054.0
2024-01-02 13:00:00,459.64,460.15,459.23,459.38,11757.0,452.3286,452.8305,451.9251,452.0727,11757.0
2024-01-02 13:30:00,459.31,460.13,458.78,459.07,10491.0,452.0038,452.8108,451.4823,451.7677,10491.0
2024-01-02 14:00:00,459.25,459.63,458.16,458.52,13184.0,451.9448,452.3187,450.8721,451.2264,13184.0
2024-01-02 14:30:00,458.42,458.78,457.18,457.58,19960.0,451.128,451.4823,449.9077,450.3014,19960.0
2024-01-02 15:00:00,457.58,458.36,456.92,458.17,21598.0,450.3014,451.0689,449.6519,450.882,21598.0
2024-01-02 15:30:00,458.1,459.42,457.77,458.73,62622.0,450.8131,452.1121,450.4883,451.4331,62622.0
2024-01-03 09:30:00,456.63,458.56,451.49,451.73,36102.0,449.3665,451.2658,444.3082,444.5444,36102.0
2024-01-03 10:00:00,451.18,453.76,450.53,452.56,19886.0,444.0032,446.5421,443.3635,445.3612,19886.0
2024-01-03 10:30:00,451.99,451.99,449.39,451.21,10802.0,444.8003,444.8003,442.2416,444.0327,10802.0
2024-01-03 11:00:00,450.92,453.11,450.83,453.06,12533.0,443.7473,445.9025,443.6587,445.8533,12533.0
2024-01-03 11:30:00,453.56,453.87,452.73,453.42,8119.0,446.3453,446.6504,445.5285,446.2075,8119.0
2024-01-03 12:00:00,453.18,453.55,452.38,453.51,8553.0,445.9713,446.3355,445.1841,446.2961,8553.0
2024-01-03 12:30:00,453.68,454.45,452.99,454.12,9616.0,446.4634,447.2211,445.7844,446.8964,9616.0
2024-01-03 13:00:00,454.17,454.72,453.98,454.63,6642.0,446.9456,447.4868,446.7586,447.3983,6642.0
2024-01-03 13:30:00,455.01,455.01,454.11,454.11,5355.0,447.7722,447.7722,446.8866,446.8866,5355.0
2024-01-03 14:00:00,453.31,454.51,452.11,454.38,8997.0,446.0993,447.2802,444.9184,447.1523,8997.0
2024-01-03 14:30:00,454.53,454.85,453.09,453.38,7293.0,447.2999,447.6148,445.8828,446.1682,7293.0
2024-01-03 15:00:00,453.3,453.34,451.58,452.25,10004.0,446.0894,446.1288,444.3968,445.0561,10004.0
2024-01-03 15:30:00,452.5,453.43,450.61,450.63,55492.0,445.3022,446.2174,443.4422,443.4619,55492.0
2024-01-04 09:30:00,451.95,456.73,451.5,456.5,28940.0,444.7609,449.4649,444.3181,449.2385,28940.0
2024-01-04 10:00:00,455.66,458.19,455.6,457.0,14928.0,448.4119,450.9017,448.3529,449.7306,14928.0
2024-01-04 10:30:00,456.91,458.98,456.48,457.69,19970.0,449.642,451.6791,449.2189,450.4096,19970.0
2024-01-04 11:00:00,457.62,459.36,457.61,458.64,8512.0,450.3407,452.053,450.3309,451.3445,8512.0
2024-01-04 11:30:00,458.42,458.85,458.02,458.28,11259.0,451.128,451.5512,450.7344,450.9902,11259.0
2024-01-04 12:00:00,458.44,458.44,456.84,458.14,8707.0,451.1477,451.1477,449.5731,450.8524,8707.0
2024-01-04 12:30:00,458.12,458.22,457.28,458.14,3886.0,450.8328,450.9312,450.0061,450.8524,3886.0
2024-01-04 13:00:00,458.19,458.45,457.32,457.32,3737.0,450.9017,451.1575,450.0455,450.0455,3737.0
2024-01-04 13:30:00,457.46,457.82,456.78,456.78,4130.0,450.1833,450.5375,449.5141,449.5141,4130.0
2024-01-04 14:00:00,457.0,457.0,455.97,456.0,5945.0,449.7306,449.7306,448.717,448.7465,5945.0
2024-01-04 14:30:00,455.75,455.89,454.43,454.62,6505.0,448.5005,448.6382,447.2015,447.3884,6505.0
2024-01-04 15:00:00,454.66,455.54,453.89,454.2,8264.0,447.4278,448.2938,446.6701,446.9751,8264.0
2024-01-04 15:30:00,454.25,454.65,451.85,452.11,61848.0,447.0243,447.418,444.6625,444.9184,61848.0
2024-01-05 09:30:00,451.58,453.91,451.5,451.58,9246.0,444.3968,446.6897,444.3181,444.3968,9246.0
2024-01-05 10:00:00,451.59,454.54,451.59,454.42,22353.0,444.4066,447.3097,444.4066,447.1916,22353.0
2024-01-05 10:30:00,454.31,456.06,453.89,455.57,20266.0,447.0834,448.8055,446.6701,448.3233,20266.0
2024-01-05 11:00:00,455.67,455.99,452.89,452.89,7221.0,448.4217,448.7366,445.686,445.686,7221.0
2024-01-05 11:30:00,453.39,453.77,453.25,453.65,1481.0,446.178,446.552,446.0402,446.4339,1481.0
2024-01-05 12:00:00,453.4,453.62,451.89,452.66,9595.0,446.1878,446.4043,444.7019,445.4596,9595.0
2024-01-05 12:30:00,452.5,453.28,452.08,452.99,4610.0,445.3022,446.0698,444.8888,445.7844,4610.0
2024-01-05 13:00:00,452.97,453.32,452.09,453.32,7081.0,445.7647,446.1091,444.8987,446.1091,7081.0
2024-01-05 13:30:00,453.46,454.18,453.42,453.54,9504.0,446.2469,446.9554,446.2075,446.3256,9504.0
2024-01-05 14:00:00,453.72,455.04,453.53,454.95,12242.0,446.5028,447.8018,446.3158,447.7132,12242.0
2024-01-05 14:30:00,455.01,455.21,452.72,453.26,11043.0,447.7722,447.9691,445.5187,446.0501,11043.0
2024-01-05 15:00:00,454.03,454.32,453.67,454.32,2396.0,446.8078,447.0932,446.4536,447.0932,2396.0
2024-01-05 15:30:00,454.22,454.69,453.3,453.7,26859.0,446.9948,447.4573,446.0894,446.4831,26859.0
2024-01-08 09:30:00,455.09,455.65,452.23,453.78,22601.0,447.851,448.4021,445.0365,446.5618,22601.0
2024-01-08 10:00:00,453.63,453.8,451.67,453.42,16016.0,446.4142,446.5815,444.4854,446.2075,16016.0
2024-01-08 10:30:00,453.45,454.74,453.41,453.45,9175.0,446.2371,447.5065,446.1977,446.2371,9175.0
2024-01-08 11:00:00,453.84,454.83,452.98,453.49,16079.0,446.6208,447.5951,445.7745,446.2764,16079.0
2024-01-08 11:30:00,453.38,454.15,453.38,454.07,10443.0,446.1682,446.9259,446.1682,446.8472,10443.0
2024-01-08 12:00:00,454.27,454.58,453.1,453.1,9716.0,447.044,447.3491,445.8926,445.8926,9716.0
2024-01-08 12:30:00,453.25,454.58,453.24,454.28,19186.0,446.0402,447.3491,446.0304,447.0538,19186.0
2024-01-08 13:00:00,454.31,455.17,454.27,454.86,10721.0,447.0834,447.9297,447.044,447.6246,10721.0
2024-01-08 13:30:00,454.71,455.09,454.4,455.02,10174.0,447.477,447.851,447.1719,447.7821,10174.0
2024-01-08 14:00:00,454.97,455.85,454.74,455.85,4371.0,447.7329,448.5989,447.5065,448.5989,4371.0
2024-01-08 14:30:00,456.69,456.7,456.08,456.62,8099.0,449.4255,449.4354,448.8252,449.3566,8099.0
2024-01-08 15:00:00,456.38,457.3,456.13,456.91,7230.0,449.1204,450.0258,448.8744,449.642,7230.0
2024-01-08 15:30:00,456.86,458.74,456.71,458.68,33735.0,449.5928,451.4429,449.4452,451.3839,33735.0
2024-01-09 09:30:00,454.68,455.0,449.89,452.17,44168.0,447.4475,447.7624,442.7337,444.9774,44168.0
2024-01-09 10:00:00,452.18,454.23,451.27,453.61,16153.0,444.9873,447.0046,444.0917,446.3945,16153.0
2024-01-09 10:30:00,453.63,454.05,452.96,453.01,14966.0,446.4142,446.8275,445.7548,445.8041,14966.0
2024-01-09 11:00:00,452.93,454.33,452.65,454.33,12254.0,445.7253,447.1031,445.4498,447.1031,12254.0
2024-01-09 11:30:00,454.29,455.24,453.96,455.04,7998.0,447.0637,447.9986,446.7389,447.8018,7998.0
2024-01-09 12:00:00,454.78,455.49,454.68,455.37,7636.0,447.5459,448.2446,447.4475,448.1265,7636.0
2024-01-09 12:30:00,455.37,455.79,455.06,455.63,7139.0,448.1265,448.5398,447.8214,448.3824,7139.0
2024-01-09 13:00:00,455.5,455.98,454.72,454.72,10712.0,448.2544,448.7268,447.4868,447.4868,10712.0
2024-01-09 13:30:00,454.64,456.37,453.9,455.95,15231.0,447.4081,449.1106,446.6799,448.6973,15231.0
2024-01-09 14:00:00,455.85,456.38,455.6,455.75,8990.0,448.5989,449.1204,448.3529,448.5005,8990.0
2024-01-09 14:30:00,455.93,456.33,455.41,456.13,18948.0,448.6776,449.0712,448.1659,448.8744,18948.0
2024-01-09 15:00:00,456.27,456.78,455.87,456.59,16669.0,449.0122,449.5141,448.6186,449.3271,16669.0
2024-01-09 15:30:00,456.65,457.47,456.25,457.45,38101.0,449.3861,450.1931,448.9925,450.1734,38101.0
2024-01-10 09:30:00,458.17,459.08,457.33,457.72,11734.0,450.882,451.7775,450.0553,450.4391,11734.0
2024-01-10 10:00:00,457.36,457.57,456.0,457.23,6049.0,450.0849,450.2915,448.7465,449.9569,6049.0
2024-01-10 10:30:00,457.55,457.82,456.38,456.98,6369.0,450.2718,450.5375,449.1204,449.7109,6369.0
2024-01-10 11:00:00,456.88,457.57,456.58,457.23,12097.0,449.6125,450.2915,449.3173,449.9569,12097.0
2024-01-10 11:30:00,457.31,458.08,457.11,457.89,23892.0,450.0357,450.7934,449.8388,450.6064,23892.0
2024-01-10 12:00:00,457.69,458.97,457.44,458.71,17528.0,450.4096,451.6692,450.1636,451.4134,17528.0
2024-01-10 12:30:00,458.71,459.2,458.67,459.12,12748.0,451.4134,451.8956,451.374,451.8169,12748.0
2024-01-10 13:00:00,459.09,460.12,458.74,459.24,14148.0,451.7873,452.801,451.4429,451.935,14148.0
2024-01-10 13:30:00,459.26,459.46,458.59,459.16,9194.0,451.9546,452.1515,451.2953,451.8562,9194.0
2024-01-10 14:00:00,459.02,459.93,458.7,459.52,8145.0,451.7185,452.614,451.4035,452.2105,8145.0
2024-01-10 14:30:00,459.7,460.34,459.5,460.34,7291.0,452.3876,453.0175,452.1908,453.0175,7291.0
2024-01-10 15:00:00,460.47,461.1,459.04,459.09,13866.0,453.1454,453.7654,451.7381,451.7873,13866.0
2024-01-10 15:30:00,459.07,460.93,458.97,460.53,45417.0,451.7677,453.5981,451.6692,453.2044,45417.0
2024-01-11 09:30:00,462.37,464.03,461.32,462.15,22965.0,455.0152,456.6488,453.9819,454.7987,22965.0
2024-01-11 10:00:00,461.73,462.09,457.86,460.24,31110.0,454.3853,454.7396,450.5769,452.919,31110.0
2024-01-11 10:30:00,460.24,460.65,457.4,457.57,9001.0,452.919,453.3225,450.1242,450.2915,9001.0
2024-01-11 11:00:00,457.63,457.96,456.01,456.81,7323.0,450.3506,450.6753,448.7563,449.5436,7323.0
2024-01-11 11:30:00,457.0,457.57,455.93,456.3,5810.0,449.7306,450.2915,448.6776,449.0417,5810.0
2024-01-11 12:00:00,456.64,457.27,456.22,456.77,4254.0,449.3763,449.9963,448.963,449.5042,4254.0
2024-01-11 12:30:00,457.08,458.23,456.25,458.23,5059.0,449.8093,450.941,448.9925,450.941,5059.0
2024-01-11 13:00:00,458.8,460.41,458.47,460.06,12674.0,451.502,453.0863,451.1772,452.7419,12674.0
2024-01-11 13:30:00,460.27,460.81,459.77,460.76,5862.0,452.9486,453.48,452.4565,453.4308,5862.0
2024-01-11 14:00:00,460.75,460.82,459.97,460.54,12400.0,453.4209,453.4898,452.6533,453.2143,12400.0
2024-01-11 14:30:00,460.4,461.3,460.09,461.3,41395.0,453.0765,453.9622,452.7714,453.9622,41395.0
2024-01-11 15:00:00,461.09,462.69,460.53,462.4,13309.0,453.7555,455.3301,453.2044,455.0447,13309.0
2024-01-11 15:30:00,462.67,463.53,462.07,462.71,28764.0,455.3104,456.1567,454.7199,455.3498,28764.0
2024-01-12 09:30:00,465.0,465.83,462.34,462.35,10536.0,457.6033,458.4201,454.9856,454.9955,10536.0
2024-01-12 10:00:00,461.46,462.57,460.0,460.61,8354.0,454.1196,455.212,452.6829,453.2832,8354.0
2024-01-12 10:30:00,460.76,460.99,458.72,458.72,7962.0,453.4308,453.6571,451.4232,451.4232,7962.0
2024-01-12 11:00:00,458.39,460.45,458.39,460.06,4878.0,451.0985,453.1257,451.0985,452.7419,4878.0
2024-01-12 11:30:00,460.34,460.42,459.13,459.32,5933.0,453.0175,453.0962,451.8267,452.0137,5933.0
2024-01-12 12:00:00,459.32,460.4,459.03,459.66,6832.0,452.0137,453.0765,451.7283,452.3483,6832.0
2024-01-12 12:30:00,459.59,459.94,458.94,459.46,2810.0,452.2794,452.6238,451.6397,452.1515,2810.0
2024-01-12 13:00:00,459.27,460.33,459.26,459.78,7710.0,451.9645,453.0076,451.9546,452.4664,7710.0
2024-01-12 13:30:00,460.03,461.14,459.93,461.11,4457.0,452.7124,453.8047,452.614,453.7752,4457.0
2024-01-12 14:00:00,461.49,461.76,461.01,461.34,2928.0,454.1492,454.4149,453.6768,454.0015,2928.0
2024-01-12 14:30:00,461.24,461.34,460.28,460.29,8467.0,453.9031,454.0015,452.9584,452.9682,8467.0
2024-01-12 15:00:00,459.86,460.72,459.23,459.54,20999.0,452.5451,453.3914,451.9251,452.2302,20999.0
2024-01-12 15:30:00,459.37,460.89,459.37,460.47,34146.0,452.0629,453.5587,452.0629,453.1454,34146.0
2024-01-16 09:30:00,457.77,458.11,454.0,455.17,22173.0,450.4883,450.8229,446.7783,447.9297,22173.0
2024-01-16 10:00:00,455.57,459.05,455.48,458.7,18192.0,448.3233,451.748,448.2348,451.4035,18192.0
2024-01-16 10:30:00,458.88,461.08,458.78,460.77,21332.0,451.5807,453.7457,451.4823,453.4406,21332.0
2024-01-16 11:00:00,460.93,460.96,457.93,457.95,43995.0,453.5981,453.6276,450.6458,450.6655,43995.0
2024-01-16 11:30:00,457.94,458.31,456.46,457.03,18275.0,450.6556,451.0197,449.1992,449.7601,18275.0
2024-01-16 12:00:00,457.29,458.14,456.62,457.92,9584.0,450.016,450.8524,449.3566,450.6359,9584.0
2024-01-16 12:30:00,457.58,458.31,457.48,457.92,10792.0,450.3014,451.0197,450.2029,450.6359,10792.0
2024-01-16 13:00:00,458.01,460.66,458.01,459.95,6867.0,450.7245,453.3324,450.7245,452.6337,6867.0
2024-01-16 13:30:00,460.1,460.25,458.28,458.53,6259.0,452.7813,452.9289,450.9902,451.2362,6259.0
2024-01-16 14:00:00,458.64,458.9,456.57,457.85,31498.0,451.3445,451.6004,449.3074,450.5671,31498.0
2024-01-16 14:30:00,457.49,459.15,457.14,459.07,9384.0,450.2128,451.8464,449.8684,451.7677,9384.0
2024-01-16 15:00:00,459.1,459.37,458.26,458.66,8759.0,451.7972,452.0629,450.9705,451.3642,8759.0
2024-01-16 15:30:00,458.94,460.96,458.61,460.9,26444.0,451.6397,453.6276,451.315,453.5685,26444.0
2024-01-17 09:30:00,455.14,457.8,453.18,456.51,43195.0,447.9002,450.5179,445.9713,449.2484,43195.0
2024-01-17 10:00:00,456.53,458.74,456.04,458.21,20924.0,449.2681,451.4429,448.7859,450.9213,20924.0
2024-01-17 10:30:00,458.37,458.49,456.72,457.16,15420.0,451.0788,451.1969,449.455,449.888,15420.0
2024-01-17 11:00:00,457.2,457.99,456.07,456.84,6293.0,449.9274,450.7048,448.8154,449.5731,6293.0
2024-01-17 11:30:00,456.57,457.88,456.49,457.61,15691.0,449.3074,450.5966,449.2287,450.3309,15691.0
2024-01-17 12:00:00,457.59,457.83,456.88,456.96,11480.0,450.3112,450.5474,449.6125,449.6912,11480.0
2024-01-17 12:30:00,456.94,457.75,456.76,457.45,28509.0,449.6715,450.4687,449.4944,450.1734,28509.0
2024-01-17 13:00:00,457.37,457.88,455.5,455.9,13784.0,450.0947,450.5966,448.2544,448.6481,13784.0
2024-01-17 13:30:00,455.54,455.59,454.62,455.04,12178.0,448.2938,448.343,447.3884,447.8018,12178.0
2024-01-17 14:00:00,455.34,455.68,455.01,455.21,12490.0,448.097,448.4316,447.7722,447.9691,12490.0
2024-01-17 14:30:00,455.22,455.79,455.08,455.53,12965.0,447.9789,448.5398,447.8411,448.284,12965.0
2024-01-17 15:00:00,455.53,455.57,454.03,454.76,14891.0,448.284,448.3233,446.8078,447.5262,14891.0
2024-01-17 15:30:00,454.83,456.76,454.77,456.01,51285.0,447.5951,449.4944,447.5361,448.7563,51285.0
2024-01-18 09:30:00,458.09,461.69,458.09,460.2,22109.0,450.8032,454.346,450.8032,452.8797,22109.0
2024-01-18 10:00:00,460.34,463.01,459.95,462.43,20094.0,453.0175,455.645,452.6337,455.0742,20094.0
2024-01-18 10:30:00,462.72,463.89,462.0,462.7,28120.0,455.3596,456.511,454.651,455.3399,28120.0
2024-01-18 11:00:00,462.52,463.02,461.72,462.65,11854.0,455.1628,455.6548,454.3755,455.2907,11854.0
2024-01-18 11:30:00,462.5,463.03,461.5,461.5,13434.0,455.1431,455.6647,454.159,454.159,13434.0
2024-01-18 12:00:00,460.86,460.86,459.54,460.27,7218.0,453.5292,453.5292,452.2302,452.9486,7218.0
2024-01-18 12:30:00,460.05,460.48,459.25,459.27,3516.0,452.7321,453.1552,451.9448,451.9645,3516.0
2024-01-18 13:00:00,458.75,459.28,458.53,458.59,8256.0,451.4527,451.9743,451.2362,451.2953,8256.0
2024-01-18 13:30:00,458.71,460.99,458.7,460.87,15886.0,451.4134,453.6571,451.4035,453.539,15886.0
2024-01-18 14:00:00,461.01,462.85,460.99,462.85,7529.0,453.6768,455.4875,453.6571,455.4875,7529.0
2024-01-18 14:30:00,463.04,463.88,462.61,463.88,5475.0,455.6745,456.5011,455.2513,456.5011,5475.0
2024-01-18 15:00:00,463.88,465.15,463.71,465.15,10316.0,456.5011,457.7509,456.3338,457.7509,10316.0
2024-01-18 15:30:00,465.36,466.27,464.77,465.76,32247.0,457.9576,458.8531,457.377,458.3512,32247.0
2024-01-19 09:30:00,467.0,467.82,464.83,467.57,60442.0,459.5715,460.3785,457.436,460.1324,60442.0
2024-01-19 10:00:00,467.33,467.52,465.21,465.97,24229.0,459.8963,460.0832,457.81,458.5579,24229.0
2024-01-19 10:30:00,465.99,466.62,464.78,465.57,7244.0,458.5776,459.1976,457.3868,458.1643,7244.0
2024-01-19 11:00:00,465.67,466.82,464.98,466.34,5828.0,458.2627,459.3944,457.5836,458.922,5828.0
2024-01-19 11:30:00,465.22,465.92,464.9,465.84,7798.0,457.8198,458.5087,457.5049,458.43,7798.0
2024-01-19 12:00:00,465.4,466.25,465.11,466.13,10365.0,457.997,458.8334,457.7116,458.7154,10365.0
2024-01-19 12:30:00,466.42,468.49,466.42,468.36,6711.0,459.0007,461.0378,459.0007,460.9099,6711.0
2024-01-19 13:00:00,468.25,469.48,468.06,469.42,8853.0,460.8016,462.0121,460.6147,461.953,8853.0
2024-01-19 13:30:00,469.49,470.38,469.32,470.35,6737.0,462.0219,462.8977,461.8546,462.8682,6737.0
2024-01-19 14:00:00,470.25,471.56,470.06,471.08,8167.0,462.7698,464.059,462.5828,463.5866,8167.0
2024-01-19 14:30:00,470.95,471.04,470.0,470.94,13689.0,463.4587,463.5473,462.5238,463.4488,13689.0
2024-01-19 15:00:00,470.96,471.47,469.49,469.66,11491.0,463.4685,463.9704,462.0219,462.1892,11491.0
2024-01-19 15:30:00,469.62,470.39,468.8,470.29,79419.0,462.1498,462.9076,461.3429,462.8092,79419.0
2024-01-22 09:30:00,472.19,476.35,472.19,475.2,14820.0,464.679,468.7728,464.679,467.6411,14820.0
2024-01-22 10:00:00,474.89,477.37,474.76,476.08,18459.0,467.336,469.7766,467.2081,468.5071,18459.0
2024-01-22 10:30:00,475.7,475.84,473.12,473.82,10664.0,468.1331,468.2709,465.5942,466.283,10664.0
2024-01-22 11:00:00,473.36,473.82,472.17,472.93,11694.0,465.8303,466.283,464.6593,465.4072,11694.0
2024-01-22 11:30:00,472.99,473.99,472.57,473.99,10147.0,465.4662,466.4503,465.0529,466.4503,10147.0
2024-01-22 12:00:00,473.86,473.96,472.36,473.18,5863.0,466.3224,466.4208,464.8463,465.6532,5863.0
2024-01-22 12:30:00,473.07,473.22,472.58,472.98,2915.0,465.545,465.6926,465.0628,465.4564,2915.0
2024-01-22 13:00:00,473.01,473.28,472.59,472.59,5066.0,465.4859,465.7516,465.0726,465.0726,5066.0
2024-01-22 13:30:00,472.81,474.15,472.73,473.46,7932.0,465.2891,466.6078,465.2104,465.9288,7932.0
2024-01-22 14:00:00,473.63,473.85,472.34,473.04,4148.0,466.0961,466.3126,464.8266,465.5154,4148.0
2024-01-22 14:30:00,472.86,473.52,472.63,472.81,6835.0,465.3383,465.9878,465.112,465.2891,6835.0
2024-01-22 15:00:00,472.87,474.45,472.74,474.3,6870.0,465.3481,466.903,465.2202,466.7554,6870.0
2024-01-22 15:30:00,474.3,474.39,472.67,473.55,39992.0,466.7554,466.844,465.1513,466.0173,39992.0
2024-01-23 09:30:00,475.45,475.45,472.18,472.19,22704.0,467.8871,467.8871,464.6691,464.679,22704.0
2024-01-23 10:00:00,471.69,471.99,469.07,469.35,33930.0,464.1869,464.4821,461.6086,461.8841,33930.0
2024-01-23 10:30:00,469.62,469.66,468.27,469.22,18437.0,462.1498,462.1892,460.8213,461.7562,18437.0
2024-01-23 11:00:00,469.3,470.07,468.56,468.86,15154.0,461.8349,462.5927,461.1067,461.4019,15154.0
2024-01-23 11:30:00,468.8,469.35,468.54,469.1,12236.0,461.3429,461.8841,461.087,461.6381,12236.0
2024-01-23 12:00:00,469.14,469.17,467.58,468.23,4045.0,461.6775,461.707,460.1423,460.7819,4045.0
2024-01-23 12:30:00,468.33,468.96,468.26,468.96,2453.0,460.8804,461.5003,460.8115,461.5003,2453.0
2024-01-23 13:00:00,469.0,469.76,468.83,469.47,10687.0,461.5397,462.2876,461.3724,462.0022,10687.0
2024-01-23 13:30:00,469.32,470.38,469.15,469.69,5768.0,461.8546,462.8977,461.6873,462.2187,5768.0
2024-01-23 14:00:00,469.72,469.86,469.03,469.4,6511.0,462.2482,462.386,461.5692,461.9333,6511.0
2024-01-23 14:30:00,468.82,469.82,468.77,469.54,9827.0,461.3626,462.3467,461.3134,462.0711,9827.0
2024-01-23 15:00:00,469.5,469.99,469.1,469.22,16381.0,462.0317,462.514,461.6381,461.7562,16381.0
2024-01-23 15:30:00,469.11,469.38,468.7,469.01,44795.0,461.648,461.9137,461.2445,461.5495,44795.0
2024-01-24 09:30:00,471.95,471.95,468.0,468.38,22758.0,464.4428,464.4428,460.5556,460.9296,22758.0
2024-01-24 10:00:00,468.74,468.79,465.65,468.14,19045.0,461.2838,461.333,458.243,460.6934,19045.0
2024-01-24 10:30:00,467.94,470.12,467.32,468.79,15033.0,460.4966,462.6419,459.8864,461.333,15033.0
2024-01-24 11:00:00,468.81,469.95,468.81,469.69,11942.0,461.3527,462.4746,461.3527,462.2187,11942.0
2024-01-24 11:30:00,469.78,470.03,468.82,469.53,15435.0,462.3073,462.5533,461.3626,462.0613,15435.0
2024-01-24 12:00:00,469.53,469.56,468.73,469.04,5016.0,462.0613,462.0908,461.274,461.5791,5016.0
2024-01-24 12:30:00,469.06,469.46,468.8,469.3,10724.0,461.5987,461.9924,461.3429,461.8349,10724.0
2024-01-24 13:00:00,469.42,469.49,467.81,467.81,10946.0,461.953,462.0219,460.3686,460.3686,10946.0
2024-01-24 13:30:00,467.75,467.76,466.13,466.52,19843.0,460.3096,460.3194,458.7154,459.0991,19843.0
2024-01-24 14:00:00,466.31,466.52,465.11,465.17,9630.0,458.8925,459.0991,457.7116,457.7706,9630.0
2024-01-24 14:30:00,465.22,466.48,464.75,465.62,10602.0,457.8198,459.0598,457.3573,458.2135,10602.0
2024-01-24 15:00:00,465.52,465.93,464.78,464.92,38114.0,458.1151,458.5185,457.3868,457.5246,38114.0
2024-01-24 15:30:00,464.92,466.4,464.46,464.71,36445.0,457.5246,458.9811,457.0719,457.3179,36445.0
2024-01-25 09:30:00,471.65,471.65,466.31,468.44,72202.0,464.1475,464.1475,458.8925,460.9886,72202.0
2024-01-25 10:00:00,468.8,473.77,467.65,471.68,46659.0,461.3429,466.2338,460.2112,464.1771,46659.0
2024-01-25 10:30:00,471.53,472.22,468.47,468.62,19914.0,464.0295,464.7085,461.0181,461.1657,19914.0
2024-01-25 11:00:00,468.56,470.68,467.63,470.21,16380.0,461.1067,463.193,460.1915,462.7305,16380.0
2024-01-25 11:30:00,470.09,470.31,469.53,469.91,12771.0,462.6124,462.8289,462.0613,462.4352,12771.0
2024-01-25 12:00:00,470.09,470.29,469.24,469.87,18085.0,462.6124,462.8092,461.7759,462.3959,18085.0
2024-01-25 12:30:00,469.89,470.71,469.56,470.57,9164.0,462.4155,463.2225,462.0908,463.0847,9164.0
2024-01-25 13:00:00,471.13,471.55,470.1,470.2,10290.0,463.6358,464.0491,462.6222,462.7206,10290.0
2024-01-25 13:30:00,470.35,471.04,469.93,470.08,12826.0,462.8682,463.5473,462.4549,462.6025,12826.0
2024-01-25 14:00:00,470.06,471.65,469.6,471.41,13307.0,462.5828,464.1475,462.1302,463.9114,13307.0
2024-01-25 14:30:00,471.51,471.59,470.47,471.11,18943.0,464.0098,464.0885,462.9863,463.6161,18943.0
2024-01-25 15:00:00,470.93,471.2,470.35,470.7,20054.0,463.439,463.7047,462.8682,463.2127,20054.0
2024-01-25 15:30:00,470.79,472.33,470.79,471.8,52456.0,463.3012,464.8167,463.3012,464.2952,52456.0
2024-01-26 09:30:00,473.16,473.68,469.89,471.03,19898.0,465.6335,466.1453,462.4155,463.5374,19898.0
2024-01-26 10:00:00,471.34,472.59,470.18,472.05,13901.0,463.8425,465.0726,462.7009,464.5412,13901.0
2024-01-26 10:30:00,471.99,474.09,471.69,473.27,15337.0,464.4821,466.5487,464.1869,465.7418,15337.0
2024-01-26 11:00:00,473.3,473.69,472.42,473.48,10190.0,465.7713,466.1551,464.9053,465.9484,10190.0
2024-01-26 11:30:00,473.84,473.84,472.17,473.41,9863.0,466.3027,466.3027,464.6593,465.8796,9863.0
2024-01-26 12:00:00,473.36,473.54,472.66,473.03,6320.0,465.8303,466.0075,465.1415,465.5056,6320.0
2024-01-26 12:30:00,473.08,473.08,470.93,471.35,11292.0,465.5548,465.5548,463.439,463.8523,11292.0
2024-01-26 13:00:00,470.81,471.92,470.78,471.92,8764.0,463.3209,464.4133,463.2914,464.4133,8764.0
2024-01-26 13:30:00,471.94,471.94,470.27,471.11,10365.0,464.4329,464.4329,462.7895,463.6161,10365.0
2024-01-26 14:00:00,470.89,471.76,470.89,471.4,9684.0,463.3996,464.2558,463.3996,463.9015,9684.0
2024-01-26 14:30:00,471.6,472.46,471.18,472.43,9510.0,464.0983,464.9447,463.685,464.9151,9510.0
2024-01-26 15:00:00,472.41,472.45,471.35,471.58,11899.0,464.8955,464.9348,463.8523,464.0787,11899.0
2024-01-26 15:30:00,471.68,471.87,471.04,471.59,41789.0,464.1771,464.364,463.5473,464.0885,41789.0
2024-01-29 09:30:00,470.79,472.86,470.77,472.71,11234.0,463.3012,465.3383,463.2815,465.1907,11234.0
2024-01-29 10:00:00,473.11,473.12,469.96,470.43,12868.0,465.5843,465.5942,462.4844,462.947,12868.0
2024-01-29 10:30:00,470.57,470.7,469.39,469.39,5032.0,463.0847,463.2127,461.9235,461.9235,5032.0
2024-01-29 11:00:00,469.39,470.3,469.26,469.53,9484.0,461.9235,462.819,461.7956,462.0613,9484.0
2024-01-29 11:30:00,469.55,470.67,469.54,470.15,32389.0,462.081,463.1831,462.0711,462.6714,32389.0
2024-01-29 12:00:00,469.97,470.97,469.45,470.6,18737.0,462.4943,463.4784,461.9825,463.1142,18737.0
2024-01-29 12:30:00,470.51,470.51,469.76,469.98,10377.0,463.0257,463.0257,462.2876,462.5041,10377.0
2024-01-29 13:00:00,470.13,470.98,470.12,470.81,12805.0,462.6517,463.4882,462.6419,463.3209,12805.0
2024-01-29 13:30:00,470.81,471.04,470.56,471.0,15901.0,463.3209,463.5473,463.0749,463.5079,15901.0
2024-01-29 14:00:00,471.38,472.93,471.38,472.86,6183.0,463.8818,465.4072,463.8818,465.3383,6183.0
2024-01-29 14:30:00,472.89,473.76,472.75,473.33,16757.0,465.3678,466.224,465.23,465.8008,16757.0
2024-01-29 15:00:00,473.65,475.97,473.65,475.38,15786.0,466.1157,468.3988,466.1157,467.8182,15786.0
2024-01-29 15:30:00,475.41,476.59,474.22,476.57,65450.0,467.8477,469.009,466.6767,468.9893,65450.0
2024-01-30 09:30:00,474.83,478.53,474.65,476.82,33296.0,467.277,470.9181,467.0998,469.2353,33296.0
2024-01-30 10:00:00,476.0,477.38,474.56,474.67,31554.0,468.4284,469.7864,467.0113,467.1195,31554.0
2024-01-30 10:30:00,474.81,476.17,474.64,475.32,12667.0,467.2573,468.5956,467.09,467.7592,12667.0
2024-01-30 11:00:00,475.72,476.76,475.48,476.58,15917.0,468.1528,469.1763,467.9166,468.9991,15917.0
2024-01-30 11:30:00,476.45,477.24,476.44,477.23,17947.0,468.8712,469.6486,468.8614,469.6388,17947.0
2024-01-30 12:00:00,476.91,477.9,476.73,477.18,18090.0,469.3239,470.2981,469.1467,469.5896,18090.0
2024-01-30 12:30:00,477.06,477.64,476.79,477.02,14904.0,469.4715,470.0423,469.2058,469.4321,14904.0
2024-01-30 13:00:00,477.04,477.73,476.7,477.59,18504.0,469.4518,470.1308,469.1172,469.9931,18504.0
2024-01-30 13:30:00,477.69,478.31,477.27,477.31,17525.0,470.0915,470.7016,469.6782,469.7175,17525.0
2024-01-30 14:00:00,477.55,479.0,477.55,479.0,40539.0,469.9537,471.3806,469.9537,471.3806,40539.0
2024-01-30 14:30:00,478.9,479.0,478.0,478.95,20751.0,471.2822,471.3806,470.3965,471.3314,20751.0
2024-01-30 15:00:00,478.99,479.14,478.04,478.31,21624.0,471.3708,471.5184,470.4359,470.7016,21624.0
2024-01-30 15:30:00,478.45,478.64,476.81,477.5,91176.0,470.8394,471.0264,469.2255,469.9045,91176.0
2024-01-31 09:30:00,473.86,474.08,469.0,472.96,69068.0,466.3224,466.5389,461.5397,465.4367,69068.0
2024-01-31 10:00:00,472.92,474.43,471.78,472.16,34576.0,465.3973,466.8833,464.2755,464.6494,34576.0
2024-01-31 10:30:00,472.53,472.82,469.24,470.89,29806.0,465.0135,465.2989,461.7759,463.3996,29806.0
2024-01-31 11:00:00,470.93,472.02,470.51,470.8,32168.0,463.439,464.5117,463.0257,463.3111,32168.0
2024-01-31 11:30:00,470.89,471.04,468.91,469.99,37568.0,463.3996,463.5473,461.4511,462.514,37568.0
2024-01-31 12:00:00,469.99,470.94,469.06,470.75,33769.0,462.514,463.4488,461.5987,463.2619,33769.0
2024-01-31 12:30:00,470.73,471.15,469.44,471.0,23678.0,463.2422,463.6555,461.9727,463.5079,23678.0
2024-01-31 13:00:00,471.02,471.06,469.51,469.88,33493.0,463.5276,463.5669,462.0416,462.4057,33493.0
2024-01-31 13:30:00,469.88,471.68,469.77,471.18,20019.0,462.4057,464.1771,462.2975,463.685,20019.0
2024-01-31 14:00:00,471.26,471.47,466.69,466.88,44907.0,463.7638,463.9704,459.2664,459.4534,44907.0
2024-01-31 14:30:00,467.1,470.85,466.48,467.64,65706.0,459.6699,463.3603,459.0598,460.2013,65706.0
2024-01-31 15:00:00,467.5,468.93,465.0,466.99,97988.0,460.0636,461.4708,457.6033,459.5617,97988.0
2024-01-31 15:30:00,466.8,467.2,463.16,464.42,209797.0,459.3747,459.7683,455.7926,457.0326,209797.0
2024-02-01 09:30:00,492.2,496.4,485.71,487.25,239074.0,484.3707,488.5039,477.9839,479.4994,239074.0
2024-02-01 10:00:00,487.07,490.13,485.87,488.49,78546.0,479.3223,482.3336,478.1414,480.7197,78546.0
2024-02-01 10:30:00,488.49,490.74,482.77,482.8,63057.0,480.7197,482.9339,475.0907,475.1202,63057.0
2024-02-01 11:00:00,482.96,490.0,482.59,486.03,44687.0,475.2776,482.2057,474.9135,478.2988,44687.0
2024-02-01 11:30:00,485.91,489.0,485.79,488.66,28145.0,478.1807,481.2216,478.0626,480.887,28145.0
2024-02-01 12:00:00,488.73,493.19,488.73,493.0,31669.0,480.9559,485.3449,480.9559,485.1579,31669.0
2024-02-01 12:30:00,492.63,494.47,491.94,492.74,31283.0,484.7938,486.6046,484.1148,484.9021,31283.0
2024-02-01 13:00:00,493.01,493.14,491.0,492.22,25115.0,485.1678,485.2957,483.1898,484.3903,25115.0
2024-02-01 13:30:00,492.04,493.29,491.0,493.13,19317.0,484.2132,485.4433,483.1898,485.2859,19317.0
2024-02-01 14:00:00,493.51,495.01,493.36,494.91,25456.0,485.6598,487.136,485.5122,487.0376,25456.0
2024-02-01 14:30:00,495.01,498.52,494.74,498.52,28216.0,487.136,490.5901,486.8703,490.5901,28216.0
2024-02-01 15:00:00,498.55,498.58,495.96,497.65,44458.0,490.6197,490.6492,488.0709,489.734,44458.0
2024-02-01 15:30:00,497.8,500.66,497.64,500.64,144437.0,489.8816,492.6961,489.7241,492.6764,144437.0
2024-02-02 09:30:00,499.59,504.0,488.45,503.91,122741.0,491.6431,495.983,480.6803,495.8944,122741.0
2024-02-02 10:00:00,503.58,506.26,502.74,505.53,24581.0,495.5696,498.207,494.743,497.4886,24581.0
2024-02-02 10:30:00,505.94,506.49,504.02,506.05,22121.0,497.8921,498.4334,496.0026,498.0004,22121.0
2024-02-02 11:00:00,506.4,507.5,505.44,507.37,33215.0,498.3448,499.4273,497.4001,499.2994,33215.0
2024-02-02 11:30:00,507.43,509.06,507.32,508.63,33424.0,499.3584,500.9625,499.2502,500.5393,33424.0
2024-02-02 12:00:00,508.63,509.32,507.25,509.1,29457.0,500.5393,501.2183,499.1813,501.0018,29457.0
2024-02-02 12:30:00,509.12,510.0,506.03,508.38,20358.0,501.0215,501.8875,497.9807,500.2933,20358.0
2024-02-02 13:00:00,508.69,509.91,508.06,508.98,22691.0,500.5984,501.799,499.9784,500.8837,22691.0
2024-02-02 13:30:00,508.94,510.66,508.88,509.99,23782.0,500.8444,502.537,500.7853,501.8777,23782.0
2024-02-02 14:00:00,510.13,513.31,510.12,511.99,34491.0,502.0155,505.1449,502.0056,503.8459,34491.0
2024-02-02 14:30:00,512.03,513.93,511.78,513.15,31998.0,503.8852,505.755,503.6392,504.9874,31998.0
2024-02-02 15:00:00,513.23,514.85,512.73,514.54,33065.0,505.0661,506.6604,504.5741,506.3553,33065.0
2024-02-02 15:30:00,514.36,514.59,509.96,510.64,107723.0,506.1782,506.4045,501.8482,502.5173,107723.0
2024-02-05 09:30:00,506.41,510.96,506.41,508.28,28377.0,498.3546,502.8323,498.3546,500.1949,28377.0
2024-02-05 10:00:00,507.97,509.65,506.72,508.54,25145.0,499.8898,501.5431,498.6597,500.4507,25145.0
2024-02-05 10:30:00,508.81,509.71,507.93,508.91,13311.0,500.7164,501.6021,499.8504,500.8149,13311.0
2024-02-05 11:00:00,509.08,510.39,508.52,509.48,16550.0,500.9822,502.2713,500.4311,501.3758,16550.0
2024-02-05 11:30:00,509.65,511.44,509.57,510.81,23475.0,501.5431,503.3046,501.4644,502.6846,23475.0
2024-02-05 12:00:00,510.84,511.3,510.08,511.26,22078.0,502.7142,503.1668,501.9662,503.1275,22078.0
2024-02-05 12:30:00,511.39,512.0,509.83,510.41,20918.0,503.2554,503.8557,501.7202,502.291,20918.0
2024-02-05 13:00:00,510.2,511.85,509.48,511.19,16140.0,502.0843,503.7081,501.3758,503.0586,16140.0
2024-02-05 13:30:00,511.33,511.68,509.48,509.84,9158.0,503.1964,503.5408,501.3758,501.7301,9158.0
2024-02-05 14:00:00,509.6,511.32,509.6,511.32,12761.0,501.4939,503.1865,501.4939,503.1865,12761.0
2024-02-05 14:30:00,511.34,512.1,510.96,511.74,13963.0,503.2062,503.9541,502.8323,503.5998,13963.0
2024-02-05 15:00:00,511.35,511.36,509.1,509.66,14612.0,503.216,503.2259,501.0018,501.5529,14612.0
2024-02-05 15:30:00,509.52,510.28,508.54,508.54,35852.0,501.4152,502.1631,500.4507,500.4507,35852.0
2024-02-06 09:30:00,509.69,510.93,507.0,507.98,22206.0,501.5825,502.8027,498.9352,499.8997,22206.0
2024-02-06 10:00:00,508.39,508.4,505.14,505.64,25825.0,500.3031,500.313,497.1048,497.5969,25825.0
2024-02-06 10:30:00,505.7,507.94,505.03,507.94,43320.0,497.6559,499.8603,496.9966,499.8603,43320.0
2024-02-06 11:00:00,507.66,508.15,506.16,507.92,12274.0,499.5847,500.0669,498.1086,499.8406,12274.0
2024-02-06 11:30:00,508.07,509.08,507.78,508.33,16878.0,499.9882,500.9822,499.7028,500.2441,16878.0
2024-02-06 12:00:00,508.42,508.47,506.47,507.78,20588.0,500.3327,500.3819,498.4137,499.7028,20588.0
2024-02-06 12:30:00,507.49,508.38,507.39,508.12,10431.0,499.4174,500.2933,499.319,500.0374,10431.0
2024-02-06 13:00:00,507.96,508.16,506.86,507.7,18951.0,499.88,500.0768,498.7975,499.6241,18951.0
2024-02-06 13:30:00,507.92,509.43,507.6,509.43,8591.0,499.8406,501.3266,499.5257,501.3266,8591.0
2024-02-06 14:00:00,509.09,509.46,508.11,508.83,11669.0,500.992,501.3561,500.0276,500.7361,11669.0
2024-02-06 14:30:00,508.99,509.61,508.75,509.16,9875.0,500.8936,501.5037,500.6574,501.0609,9875.0
2024-02-06 15:00:00,509.51,509.94,509.03,509.23,15740.0,501.4053,501.8285,500.933,501.1298,15740.0
2024-02-06 15:30:00,509.29,511.58,508.83,511.38,43575.0,501.1888,503.4424,500.7361,503.2456,43575.0
2024-02-07 09:30:00,515.25,515.25,511.63,515.0,14410.0,507.054,507.054,503.4916,506.808,14410.0
2024-02-07 10:00:00,514.88,517.51,514.54,516.14,28881.0,506.6899,509.2781,506.3553,507.9299,28881.0
2024-02-07 10:30:00,515.86,515.86,512.99,512.99,31238.0,507.6543,507.6543,504.83,504.83,31238.0
2024-02-07 11:00:00,513.0,513.66,512.2,512.22,13746.0,504.8398,505.4893,504.0525,504.0722,13746.0
2024-02-07 11:30:00,512.43,513.11,512.02,513.01,6711.0,504.2789,504.9481,503.8754,504.8496,6711.0
2024-02-07 12:00:00,512.92,513.12,512.37,512.47,8210.0,504.7611,504.9579,504.2198,504.3182,8210.0
2024-02-07 12:30:00,512.57,514.49,512.27,513.83,17729.0,504.4166,506.3061,504.1214,505.6566,17729.0
2024-02-07 13:00:00,513.91,514.77,513.41,514.36,8184.0,505.7353,506.5816,505.2433,506.1782,8184.0
2024-02-07 13:30:00,514.6,516.41,514.59,516.27,11823.0,506.4143,508.1956,506.4045,508.0578,11823.0
2024-02-07 14:00:00,516.42,517.0,516.17,516.24,14564.0,508.2054,508.7762,507.9594,508.0283,14564.0
2024-02-07 14:30:00,516.23,516.23,515.22,515.22,8264.0,508.0184,508.0184,507.0245,507.0245,8264.0
2024-02-07 15:00:00,515.05,515.22,513.88,514.45,10038.0,506.8572,507.0245,505.7058,506.2667,10038.0
2024-02-07 15:30:00,514.5,514.7,513.27,514.23,34414.0,506.3159,506.5128,505.1055,506.0502,34414.0
2024-02-08 09:30:00,512.82,513.92,510.38,511.22,10892.0,506.1115,507.1971,503.7034,504.5325,10892.0
2024-02-08 10:00:00,511.23,511.99,510.63,511.02,10021.0,504.5423,505.2924,503.9502,504.3351,10021.0
2024-02-08 10:30:00,511.0,511.0,509.01,509.43,14346.0,504.3153,504.3153,502.3514,502.7659,14346.0
2024-02-08 11:00:00,509.77,510.98,509.19,510.13,10509.0,503.1014,504.2956,502.529,503.4567,10509.0
2024-02-08 11:30:00,510.07,511.22,510.06,510.92,8097.0,503.3975,504.5325,503.3876,504.2364,8097.0
2024-02-08 12:00:00,510.71,512.4,510.34,512.37,6967.0,504.0291,505.697,503.664,505.6674,6967.0
2024-02-08 12:30:00,512.41,512.72,511.63,511.98,8949.0,505.7069,506.0128,504.9371,505.2825,8949.0
2024-02-08 13:00:00,512.38,513.49,512.09,512.51,7758.0,505.6773,506.7728,505.3911,505.8056,7758.0
2024-02-08 13:30:00,512.61,513.02,512.31,512.59,6578.0,505.9043,506.3089,505.6082,505.8845,6578.0
2024-02-08 14:00:00,512.51,513.4,512.36,513.09,8517.0,505.8056,506.6839,505.6575,506.378,8517.0
2024-02-08 14:30:00,513.14,514.01,512.91,514.01,6168.0,506.4273,507.286,506.2003,507.286,6168.0
2024-02-08 15:00:00,514.12,514.17,513.55,513.83,8647.0,507.3945,507.4439,506.832,507.1083,8647.0
2024-02-08 15:30:00,513.62,515.59,513.06,515.51,67164.0,506.9011,508.8453,506.3484,508.7663,67164.0
2024-02-09 09:30:00,516.24,517.62,515.28,517.38,21130.0,509.4868,510.8487,508.5393,510.6119,21130.0
2024-02-09 10:00:00,517.4,518.4,516.0,516.72,16933.0,510.6316,511.6185,509.2499,509.9605,16933.0
2024-02-09 10:30:00,516.48,516.62,514.57,514.8,8375.0,509.7236,509.8618,507.8386,508.0656,8375.0
2024-02-09 11:00:00,514.56,515.41,514.55,514.93,11037.0,507.8288,508.6676,507.8189,508.1939,11037.0
2024-02-09 11:30:00,514.78,514.96,513.99,514.15,12199.0,508.0459,508.2235,507.2662,507.4241,12199.0
2024-02-09 12:00:00,514.38,516.51,514.38,516.51,12407.0,507.6511,509.7533,507.6511,509.7533,12407.0
2024-02-09 12:30:00,516.44,518.21,516.14,518.11,17870.0,509.6842,511.431,509.3881,511.3323,17870.0
2024-02-09 13:00:00,518.09,519.95,517.89,519.56,13173.0,511.3126,513.1483,511.1152,512.7634,13173.0
2024-02-09 13:30:00,519.6,519.71,517.88,518.67,10993.0,512.8028,512.9114,511.1053,511.885,10993.0
2024-02-09 14:00:00,518.67,520.17,518.66,520.17,16657.0,511.885,513.3654,511.8751,513.3654,16657.0
2024-02-09 14:30:00,520.18,521.38,519.86,520.31,16377.0,513.3752,514.5595,513.0594,513.5035,16377.0
2024-02-09 15:00:00,520.25,520.63,519.27,520.32,18521.0,513.4443,513.8194,512.4771,513.5134,18521.0
2024-02-09 15:30:00,520.33,521.5,520.19,521.46,67699.0,513.5233,514.678,513.3851,514.6385,67699.0
2024-02-12 09:30:00,519.05,521.37,518.28,519.38,37307.0,512.26,514.5497,511.5001,512.5857,37307.0
2024-02-12 10:00:00,519.43,520.89,518.72,520.88,15921.0,512.6351,514.076,511.9343,514.0661,15921.0
2024-02-12 10:30:00,521.04,521.29,519.0,519.53,10888.0,514.224,514.4707,512.2107,512.7337,10888.0
2024-02-12 11:00:00,519.43,519.99,518.99,519.92,6609.0,512.6351,513.1877,512.2008,513.1186,6609.0
2024-02-12 11:30:00,519.8,520.36,518.69,519.28,10539.0,513.0002,513.5529,511.9047,512.487,10539.0
2024-02-12 12:00:00,519.25,519.79,518.84,519.56,9155.0,512.4574,512.9903,512.0528,512.7634,9155.0
2024-02-12 12:30:00,519.44,519.85,518.86,519.67,7295.0,512.6449,513.0496,512.0725,512.8719,7295.0
2024-02-12 13:00:00,519.74,520.34,519.32,519.33,6604.0,512.941,513.5331,512.5265,512.5364,6604.0
2024-02-12 13:30:00,519.55,520.69,519.53,519.84,11267.0,512.7535,513.8786,512.7337,513.0397,11267.0
2024-02-12 14:00:00,519.71,519.78,517.03,517.05,14181.0,512.9114,512.9805,510.2664,510.2862,14181.0
2024-02-12 14:30:00,516.82,517.56,516.79,517.37,10631.0,510.0592,510.7895,510.0296,510.602,10631.0
2024-02-12 15:00:00,517.47,518.06,517.37,517.86,13850.0,510.7007,511.283,510.602,511.0856,13850.0
2024-02-12 15:30:00,518.08,519.37,517.89,518.41,46695.0,511.3027,512.5758,511.1152,511.6284,46695.0
2024-02-13 09:30:00,510.0,511.7,506.69,507.1,27088.0,503.3284,505.0062,500.0617,500.4663,27088.0
2024-02-13 10:00:00,506.66,508.23,505.67,508.23,11253.0,500.0321,501.5816,499.0551,501.5816,11253.0
2024-02-13 10:30:00,508.85,510.32,507.62,509.1,14675.0,502.1935,503.6442,500.9795,502.4402,14675.0
2024-02-13 11:00:00,509.4,513.23,509.29,512.95,8842.0,502.7363,506.5162,502.6277,506.2398,8842.0
2024-02-13 11:30:00,513.0,513.27,511.89,512.48,19561.0,506.2892,506.5556,505.1937,505.776,19561.0
2024-02-13 12:00:00,512.23,512.81,511.41,511.71,12823.0,505.5292,506.1017,504.72,505.016,12823.0
2024-02-13 12:30:00,511.91,513.0,511.64,511.64,10194.0,505.2134,506.2892,504.947,504.947,10194.0
2024-02-13 13:00:00,511.48,512.33,510.86,512.33,10691.0,504.7891,505.6279,504.1772,505.6279,10691.0
2024-02-13 13:30:00,512.13,513.18,511.96,513.18,11358.0,505.4305,506.4668,505.2628,506.4668,11358.0
2024-02-13 14:00:00,512.79,512.91,509.11,509.32,33315.0,506.0819,506.2003,502.4501,502.6573,33315.0
2024-02-13 14:30:00,509.3,510.58,508.44,508.6,12121.0,502.6376,503.9008,501.7888,501.9467,12121.0
2024-02-13 15:00:00,508.66,508.95,507.67,508.87,14211.0,502.0059,502.2921,501.0289,502.2132,14211.0
2024-02-13 15:30:00,508.88,511.91,508.27,511.87,65345.0,502.2231,505.2134,501.621,505.1739,65345.0
2024-02-14 09:30:00,519.76,523.5,518.27,523.5,27776.0,512.9607,516.6518,511.4902,516.6518,27776.0
2024-02-14 10:00:00,523.91,524.72,521.82,523.98,33879.0,517.0564,517.8559,514.9938,517.1255,33879.0
2024-02-14 10:30:00,523.86,524.25,521.21,521.66,14720.0,517.0071,517.392,514.3918,514.8359,14720.0
2024-02-14 11:00:00,521.72,521.72,520.05,520.15,25006.0,514.8951,514.8951,513.2469,513.3456,25006.0
2024-02-14 11:30:00,520.15,521.61,520.05,521.21,12858.0,513.3456,514.7865,513.2469,514.3918,12858.0
2024-02-14 12:00:00,521.32,523.55,520.8,523.45,17204.0,514.5003,516.7012,513.9871,516.6025,17204.0
2024-02-14 12:30:00,523.71,524.19,523.47,524.19,10674.0,516.8591,517.3328,516.6222,517.3328,10674.0
2024-02-14 13:00:00,524.16,524.97,522.15,522.43,12286.0,517.3032,518.1026,515.3195,515.5958,12286.0
2024-02-14 13:30:00,522.65,523.75,522.44,522.65,31902.0,515.8129,516.8985,515.6057,515.8129,31902.0
2024-02-14 14:00:00,522.8,524.62,522.04,524.62,11454.0,515.961,517.7572,515.2109,517.7572,11454.0
2024-02-14 14:30:00,525.0,525.36,523.5,523.59,21600.0,518.1322,518.4875,516.6518,516.7406,21600.0
2024-02-14 15:00:00,523.59,523.99,522.87,523.63,25207.0,516.7406,517.1354,516.0301,516.7801,25207.0
2024-02-14 15:30:00,523.47,523.47,521.69,521.8,37305.0,516.6222,516.6222,514.8655,514.974,37305.0
2024-02-15 09:30:00,523.71,527.06,522.08,523.08,15910.0,516.8591,520.1652,515.2504,516.2373,15910.0
2024-02-15 10:00:00,522.55,523.19,520.89,520.89,8833.0,515.7142,516.3459,514.076,514.076,8833.0
2024-02-15 10:30:00,521.1,522.61,520.6,521.75,7103.0,514.2832,515.7735,513.7897,514.9247,7103.0
2024-02-15 11:00:00,522.06,522.66,520.7,522.26,6328.0,515.2306,515.8228,513.8884,515.428,6328.0
2024-02-15 11:30:00,522.27,523.18,521.51,521.78,19407.0,515.4379,516.336,514.6878,514.9543,19407.0
2024-02-15 12:00:00,521.96,522.63,521.46,521.76,13861.0,515.132,515.7932,514.6385,514.9346,13861.0
2024-02-15 12:30:00,521.61,521.61,520.13,520.13,14373.0,514.7865,514.7865,513.3259,513.3259,14373.0
2024-02-15 13:00:00,520.47,522.22,520.47,522.05,17104.0,513.6614,515.3886,513.6614,515.2208,17104.0
2024-02-15 13:30:00,522.31,523.77,521.98,523.72,10518.0,515.4774,516.9183,515.1517,516.8689,10518.0
2024-02-15 14:00:00,523.85,524.43,522.81,523.04,14993.0,516.9972,517.5696,515.9708,516.1978,14993.0
2024-02-15 14:30:00,523.02,523.37,522.7,523.22,38136.0,516.1781,516.5235,515.8623,516.3755,38136.0
2024-02-15 15:00:00,523.22,524.41,522.64,523.83,27016.0,516.3755,517.5499,515.8031,516.9775,27016.0
2024-02-15 15:30:00,523.83,524.08,521.7,521.83,82970.0,516.9775,517.2242,514.8754,515.0037,82970.0
2024-02-16 09:30:00,524.03,524.85,521.97,522.6,42257.0,517.1749,517.9842,515.1418,515.7636,42257.0
2024-02-16 10:00:00,522.57,527.43,522.57,526.32,26297.0,515.734,520.5304,515.734,519.4349,26297.0
2024-02-16 10:30:00,526.71,526.98,525.08,525.08,11193.0,519.8198,520.0863,518.2111,518.2111,11193.0
2024-02-16 11:00:00,524.75,525.96,524.02,525.96,7369.0,517.8855,519.0796,517.165,519.0796,7369.0
2024-02-16 11:30:00,526.06,526.48,525.3,525.39,10829.0,519.1783,519.5928,518.4283,518.5171,10829.0
2024-02-16 12:00:00,525.62,526.51,525.05,526.41,7621.0,518.7441,519.6224,518.1815,519.5237,7621.0
2024-02-16 12:30:00,526.63,526.8,525.26,525.26,5407.0,519.7409,519.9086,518.3888,518.3888,5407.0
2024-02-16 13:00:00,525.03,526.12,524.18,525.84,4425.0,518.1618,519.2375,517.3229,518.9612,4425.0
2024-02-16 13:30:00,525.89,526.83,525.89,526.3,6178.0,519.0105,519.9382,519.0105,519.4152,6178.0
2024-02-16 14:00:00,526.81,527.15,525.82,525.88,11767.0,519.9185,520.2541,518.9415,519.0007,11767.0
2024-02-16 14:30:00,525.69,525.69,522.4,522.82,9683.0,518.8132,518.8132,515.5662,515.9807,9683.0
2024-02-16 15:00:00,522.74,523.59,522.09,523.33,10109.0,515.9018,516.7406,515.2603,516.484,10109.0
2024-02-16 15:30:00,523.4,523.4,520.0,520.06,79087.0,516.5531,516.5531,513.1976,513.2568,79087.0
2024-02-20 09:30:00,516.33,519.11,514.11,515.93,36049.0,509.5756,512.3192,507.3846,509.1808,36049.0
2024-02-20 10:00:00,516.09,516.69,514.21,514.71,25955.0,509.3387,509.9309,507.4833,507.9768,25955.0
2024-02-20 10:30:00,514.65,517.19,514.13,517.13,38997.0,507.9176,510.4244,507.4044,510.3651,38997.0
2024-02-20 11:00:00,517.17,517.3,515.93,516.53,11120.0,510.4046,510.5329,509.1808,509.773,11120.0
2024-02-20 11:30:00,516.83,516.88,515.55,515.64,15144.0,510.0691,510.1184,508.8058,508.8946,15144.0
2024-02-20 12:00:00,515.63,515.63,513.05,514.12,28996.0,508.8848,508.8848,506.3385,507.3945,28996.0
2024-02-20 12:30:00,514.17,515.33,513.23,514.84,17398.0,507.4439,508.5887,506.5162,508.1051,17398.0
2024-02-20 13:00:00,514.7,515.58,514.27,514.85,14652.0,507.9669,508.8354,507.5426,508.115,14652.0
2024-02-20 13:30:00,514.62,516.3,514.45,516.1,10178.0,507.888,509.546,507.7202,509.3486,10178.0
2024-02-20 14:00:00,516.39,518.23,516.34,518.06,14284.0,509.6348,511.4508,509.5855,511.283,14284.0
2024-02-20 14:30:00,518.19,521.06,518.13,521.06,19621.0,511.4113,514.2437,511.3521,514.2437,19621.0
2024-02-20 15:00:00,521.06,521.06,519.29,520.22,11579.0,514.2437,514.2437,512.4969,513.4147,11579.0
2024-02-20 15:30:00,520.04,520.06,517.65,519.92,46018.0,513.2371,513.2568,510.8783,513.1186,46018.0
2024-02-21 09:30:00,522.19,523.1,519.68,521.6,16996.0,515.3589,516.257,512.8818,514.7767,16996.0
2024-02-21 10:00:00,521.77,522.95,521.38,522.36,34754.0,514.9444,516.109,514.5595,515.5267,34754.0
2024-02-21 10:30:00,521.97,522.37,521.17,521.78,17881.0,515.1418,515.5366,514.3523,514.9543,17881.0
2024-02-21 11:00:00,521.62,521.99,521.05,521.48,9791.0,514.7964,515.1616,514.2339,514.6582,9791.0
2024-02-21 11:30:00,521.22,521.22,519.83,519.99,3997.0,514.4016,514.4016,513.0298,513.1877,3997.0
2024-02-21 12:00:00,520.14,520.29,519.07,519.8,7205.0,513.3358,513.4838,512.2798,513.0002,7205.0
2024-02-21 12:30:00,520.22,521.41,519.81,521.16,7052.0,513.4147,514.5892,513.0101,514.3424,7052.0
2024-02-21 13:00:00,521.52,521.52,519.77,520.18,10152.0,514.6977,514.6977,512.9706,513.3752,10152.0
2024-02-21 13:30:00,520.44,521.63,520.29,521.49,8429.0,513.6318,514.8063,513.4838,514.6681,8429.0
2024-02-21 14:00:00,521.38,521.97,519.64,520.71,12620.0,514.5595,515.1418,512.8423,513.8983,12620.0
2024-02-21 14:30:00,519.78,520.85,518.96,520.36,9719.0,512.9805,514.0365,512.1712,513.5529,9719.0
2024-02-21 15:00:00,520.12,520.12,518.4,519.11,7518.0,513.316,513.316,511.6185,512.3192,7518.0
2024-02-21 15:30:00,519.59,524.06,519.57,523.79,29058.0,512.793,517.2045,512.7732,516.938,29058.0
2024-02-22 09:30:00,531.95,535.55,528.27,534.59,32293.0,524.9913,528.5442,521.3594,527.5967,32293.0
2024-02-22 10:00:00,534.34,534.99,532.78,533.1,15346.0,527.35,527.9915,525.8104,526.1262,15346.0
2024-02-22 10:30:00,532.92,532.92,531.0,531.36,5758.0,525.9486,525.9486,524.0537,524.409,5758.0
2024-02-22 11:00:00,531.85,532.9,531.13,531.13,8837.0,524.8926,525.9288,524.182,524.182,8837.0
2024-02-22 11:30:00,531.4,532.14,530.73,531.36,18330.0,524.4485,525.1788,523.7872,524.409,18330.0
2024-02-22 12:00:00,531.48,531.7,530.56,531.36,5848.0,524.5274,524.7445,523.6195,524.409,5848.0
2024-02-22 12:30:00,531.31,532.3,531.2,532.26,7836.0,524.3596,525.3367,524.2511,525.2972,7836.0
2024-02-22 13:00:00,532.19,532.55,531.86,532.55,5637.0,525.2281,525.5834,524.9024,525.5834,5637.0
2024-02-22 13:30:00,532.71,532.72,530.92,531.58,11306.0,525.7413,525.7512,523.9747,524.6261,11306.0
2024-02-22 14:00:00,531.48,533.0,531.41,532.49,11822.0,524.5274,526.0275,524.4583,525.5242,11822.0
2024-02-22 14:30:00,532.69,532.69,529.89,530.03,14946.0,525.7216,525.7216,522.9582,523.0964,14946.0
2024-02-22 15:00:00,529.43,530.58,529.42,530.2,14517.0,522.5042,523.6392,522.4944,523.2642,14517.0
2024-02-22 15:30:00,529.97,531.35,529.27,529.89,30802.0,523.0372,524.3991,522.3463,522.9582,30802.0
2024-02-23 09:30:00,532.9,534.1,530.98,532.06,53920.0,525.9288,527.1131,524.034,525.0998,53920.0
2024-02-23 10:00:00,532.04,533.03,530.91,531.42,43396.0,525.0801,526.0571,523.9649,524.4682,43396.0
2024-02-23 10:30:00,531.03,531.35,527.87,527.87,17627.0,524.0833,524.3991,520.9646,520.9646,17627.0
2024-02-23 11:00:00,527.77,528.76,526.64,528.76,14741.0,520.866,521.843,519.7507,521.843,14741.0
2024-02-23 11:30:00,528.74,529.26,528.19,529.25,10177.0,521.8233,522.3365,521.2805,522.3266,10177.0
2024-02-23 12:00:00,529.25,530.07,529.23,529.31,6228.0,522.3266,523.1359,522.3069,522.3858,6228.0
2024-02-23 12:30:00,529.04,530.46,528.86,529.53,8845.0,522.1193,523.5208,521.9417,522.6029,8845.0
2024-02-23 13:00:00,529.51,530.96,529.51,530.84,11216.0,522.5832,524.0142,522.5832,523.8958,11216.0
2024-02-23 13:30:00,530.83,531.45,530.74,531.05,7418.0,523.8859,524.4978,523.7971,524.103,7418.0
2024-02-23 14:00:00,531.26,531.85,529.97,530.19,8373.0,524.3103,524.8926,523.0372,523.2543,8373.0
2024-02-23 14:30:00,530.37,530.95,530.29,530.87,22392.0,523.4319,524.0044,523.353,523.9254,22392.0
2024-02-23 15:00:00,530.84,531.27,529.73,529.75,16973.0,523.8958,524.3202,522.8003,522.8201,16973.0
2024-02-23 15:30:00,529.92,532.51,529.73,530.73,41469.0,522.9878,525.5439,522.8003,523.7872,41469.0
2024-02-26 09:30:00,530.47,532.95,529.47,530.97,25977.0,523.5306,525.9782,522.5437,524.0241,25977.0
2024-02-26 10:00:00,530.69,530.88,529.16,529.99,13246.0,523.7478,523.9353,522.2378,523.0569,13246.0
2024-02-26 10:30:00,529.96,530.78,529.43,529.45,7042.0,523.0273,523.8366,522.5042,522.524,7042.0
2024-02-26 11:00:00,529.74,531.03,529.07,531.0,10960.0,522.8102,524.0833,522.1489,524.0537,10960.0
2024-02-26 11:30:00,530.71,531.32,530.4,531.04,9072.0,523.7675,524.3695,523.4615,524.0932,9072.0
2024-02-26 12:00:00,531.04,531.61,530.07,531.28,15203.0,524.0932,524.6557,523.1359,524.33,15203.0
2024-02-26 12:30:00,531.29,531.29,530.07,530.17,10450.0,524.3399,524.3399,523.1359,523.2346,10450.0
2024-02-26 13:00:00,530.26,530.38,528.38,528.38,6315.0,523.3234,523.4418,521.468,521.468,6315.0
2024-02-26 13:30:00,528.66,529.56,528.0,529.45,7740.0,521.7443,522.6325,521.0929,522.524,7740.0
2024-02-26 14:00:00,529.51,529.98,528.61,529.62,11554.0,522.5832,523.047,521.695,522.6918,11554.0
2024-02-26 14:30:00,529.67,530.28,529.32,530.07,20634.0,522.7411,523.3431,522.3957,523.1359,20634.0
2024-02-26 15:00:00,530.25,531.24,530.12,531.24,14457.0,523.3135,524.2906,523.1852,524.2906,14457.0
2024-02-26 15:30:00,530.99,531.79,530.1,530.55,29750.0,524.0438,524.8334,523.1655,523.6096,29750.0
2024-02-27 09:30:00,532.9,533.3,530.0,531.88,11643.0,525.9288,526.3236,523.0668,524.9222,11643.0
2024-02-27 10:00:00,531.88,532.69,530.94,531.47,3669.0,524.9222,525.7216,523.9945,524.5176,3669.0
2024-02-27 10:30:00,531.54,531.6,530.0,530.72,6582.0,524.5866,524.6458,523.0668,523.7774,6582.0
2024-02-27 11:00:00,531.0,531.46,529.64,530.14,6284.0,524.0537,524.5077,522.7115,523.2049,6284.0
2024-02-27 11:30:00,529.82,530.52,529.24,529.92,6234.0,522.8891,523.58,522.3167,522.9878,6234.0
2024-02-27 12:00:00,529.83,529.83,528.55,529.24,4118.0,522.899,522.899,521.6357,522.3167,4118.0
2024-02-27 12:30:00,529.47,529.81,528.27,528.27,7266.0,522.5437,522.8793,521.3594,521.3594,7266.0
2024-02-27 13:00:00,528.07,528.57,527.9,527.96,11102.0,521.162,521.6555,520.9943,521.0535,11102.0
2024-02-27 13:30:00,528.18,529.18,528.05,528.34,7817.0,521.2706,522.2575,521.1423,521.4285,7817.0
2024-02-27 14:00:00,528.14,528.14,527.05,527.82,11541.0,521.2311,521.2311,520.1554,520.9153,11541.0
2024-02-27 14:30:00,528.02,528.94,527.69,528.71,9577.0,521.1127,522.0206,520.787,521.7937,9577.0
2024-02-27 15:00:00,528.88,529.69,528.72,529.51,15681.0,521.9614,522.7608,521.8035,522.5832,15681.0
2024-02-27 15:30:00,529.65,532.36,529.5,531.49,31735.0,522.7214,525.3959,522.5733,524.5373,31735.0
2024-02-28 09:30:00,531.12,535.04,530.1,535.01,18517.0,524.1721,528.0408,523.1655,528.0112,18517.0
2024-02-28 10:00:00,533.87,534.61,531.67,533.14,12330.0,526.8862,527.6165,524.7149,526.1657,12330.0
2024-02-28 10:30:00,533.27,536.57,533.04,534.75,22134.0,526.294,529.5508,526.067,527.7546,22134.0
2024-02-28 11:00:00,535.05,535.05,533.39,533.39,12137.0,528.0507,528.0507,526.4124,526.4124,12137.0
2024-02-28 11:30:00,533.7,533.72,532.14,532.37,15924.0,526.7184,526.7381,525.1788,525.4058,15924.0
2024-02-28 12:00:00,532.28,532.28,531.2,531.33,8904.0,525.317,525.317,524.2511,524.3794,8904.0
2024-02-28 12:30:00,531.5,531.61,531.04,531.29,6071.0,524.5472,524.6557,524.0932,524.3399,6071.0
2024-02-28 13:00:00,531.29,531.98,530.75,531.68,4543.0,524.3399,525.0209,523.807,524.7248,4543.0
2024-02-28 13:30:00,531.79,532.35,531.34,531.89,8255.0,524.8334,525.386,524.3893,524.9321,8255.0
2024-02-28 14:00:00,532.13,532.27,530.26,531.42,7031.0,525.1689,525.3071,523.3234,524.4682,7031.0
2024-02-28 14:30:00,531.42,531.57,530.75,530.93,4366.0,524.4682,524.6162,523.807,523.9846,4366.0
2024-02-28 15:00:00,530.82,531.37,530.09,530.75,9314.0,523.8761,524.4189,523.1556,523.807,9314.0
2024-02-28 15:30:00,530.54,531.12,530.0,530.97,26032.0,523.5997,524.1721,523.0668,524.0241,26032.0
2024-02-29 09:30:00,531.89,532.72,528.62,531.59,29680.0,524.9321,525.7512,521.7048,524.636,29680.0
2024-02-29 10:00:00,531.81,532.34,527.24,528.68,17316.0,524.8531,525.3762,520.3429,521.764,17316.0
2024-02-29 10:30:00,528.25,529.66,528.25,529.16,9545.0,521.3397,522.7312,521.3397,522.2378,9545.0
2024-02-29 11:00:00,529.42,531.35,529.16,530.62,13775.0,522.4944,524.3991,522.2378,523.6787,13775.0
2024-02-29 11:30:00,530.69,530.7,527.32,529.52,8135.0,523.7478,523.7576,520.4218,522.5931,8135.0
2024-02-29 12:00:00,529.35,529.7,528.6,529.41,7089.0,522.4253,522.7707,521.6851,522.4845,7089.0
2024-02-29 12:30:00,528.8,531.35,528.77,531.02,7066.0,521.8825,524.3991,521.8529,524.0734,7066.0
2024-02-29 13:00:00,531.1,531.1,529.96,530.0,7785.0,524.1524,524.1524,523.0273,523.0668,7785.0
2024-02-29 13:30:00,530.07,530.61,529.12,530.37,8649.0,523.1359,523.6688,522.1983,523.4319,8649.0
2024-02-29 14:00:00,530.37,531.62,530.29,530.58,16230.0,523.4319,524.6656,523.353,523.6392,16230.0
2024-02-29 14:30:00,530.79,532.03,530.78,531.59,5159.0,523.8464,525.0702,523.8366,524.636,5159.0
2024-02-29 15:00:00,532.15,533.36,532.08,533.36,11747.0,525.1887,526.3828,525.1196,526.3828,11747.0
2024-02-29 15:30:00,533.68,536.5,533.19,534.84,106734.0,526.6986,529.4818,526.2151,527.8435,106734.0
2024-03-01 09:30:00,535.46,538.51,535.45,538.12,26975.0,528.4554,531.4655,528.4455,531.0806,26975.0
2024-03-01 10:00:00,538.82,539.06,536.95,538.61,10347.0,531.7714,532.0083,529.9259,531.5641,10347.0
2024-03-01 10:30:00,538.78,539.06,536.15,536.6,15501.0,531.7319,532.0083,529.1363,529.5804,15501.0
2024-03-01 11:00:00,536.94,538.15,536.94,537.57,9764.0,529.916,531.1102,529.916,530.5378,9764.0
2024-03-01 11:30:00,536.88,538.33,536.18,538.2,6497.0,529.8568,531.2878,529.1659,531.1595,6497.0
2024-03-01 12:00:00,538.01,538.42,536.44,537.3,13486.0,530.972,531.3766,529.4225,530.2713,13486.0
2024-03-01 12:30:00,537.14,537.98,535.59,535.84,8643.0,530.1134,530.9424,528.5837,528.8304,8643.0
2024-03-01 13:00:00,535.57,536.09,534.77,535.23,14154.0,528.5639,529.0771,527.7744,528.2284,14154.0
2024-03-01 13:30:00,534.97,535.91,534.47,535.91,10850.0,527.9718,528.8995,527.4783,528.8995,10850.0
2024-03-01 14:00:00,535.97,536.82,535.49,536.4,11501.0,528.9587,529.7976,528.485,529.3831,11501.0
2024-03-01 14:30:00,536.78,537.9,536.13,537.7,3763.0,529.7581,530.8634,529.1166,530.6661,3763.0
2024-03-01 15:00:00,537.43,537.55,536.28,537.4,9341.0,530.3996,530.518,529.2646,530.37,9341.0
2024-03-01 15:30:00,537.49,538.2,537.11,537.73,36330.0,530.4588,531.1595,530.0838,530.6957,36330.0
2024-03-04 09:30:00,537.74,543.22,537.74,543.17,18103.0,530.7055,536.1138,530.7055,536.0645,18103.0
2024-03-04 10:00:00,543.15,543.92,540.36,541.12,8816.0,536.0448,536.8047,533.2913,534.0413,8816.0
2024-03-04 10:30:00,540.95,541.12,539.34,539.45,6457.0,533.8735,534.0413,532.2846,532.3932,6457.0
2024-03-04 11:00:00,539.42,540.07,538.76,539.9,4243.0,532.3636,533.005,531.7122,532.8373,4243.0
2024-03-04 11:30:00,540.17,540.94,539.97,540.37,7176.0,533.1037,533.8637,532.9064,533.3011,7176.0
2024-03-04 12:00:00,540.04,540.27,539.34,539.97,3914.0,532.9754,533.2024,532.2846,532.9064,3914.0
2024-03-04 12:30:00,540.39,541.26,540.22,540.95,9427.0,533.3209,534.1795,533.1531,533.8735,9427.0
2024-03-04 13:00:00,540.82,541.0,540.19,541.0,3699.0,533.7452,533.9229,533.1235,533.9229,3699.0
2024-03-04 13:30:00,541.09,541.09,539.5,539.51,6961.0,534.0117,534.0117,532.4425,532.4524,6961.0
2024-03-04 14:00:00,539.52,539.97,539.01,539.01,5681.0,532.4622,532.9064,531.9589,531.9589,5681.0
2024-03-04 14:30:00,538.91,539.99,538.6,538.67,8460.0,531.8602,532.9261,531.5543,531.6234,8460.0
2024-03-04 15:00:00,538.28,538.65,537.27,537.36,8156.0,531.2385,531.6036,530.2417,530.3305,8156.0
2024-03-04 15:30:00,537.23,537.29,535.14,535.32,36863.0,530.2022,530.2614,528.1395,528.3172,36863.0
2024-03-05 09:30:00,532.9,534.26,531.79,533.65,33787.0,525.9288,527.2711,524.8334,526.669,33787.0
2024-03-05 10:00:00,533.27,534.92,532.31,533.38,15054.0,526.294,527.9224,525.3466,526.4026,15054.0
2024-03-05 10:30:00,532.98,532.99,531.41,532.22,9890.0,526.0078,526.0177,524.4583,525.2577,9890.0
2024-03-05 11:00:00,532.64,533.63,531.5,532.5,8857.0,525.6722,526.6493,524.5472,525.5341,8857.0
2024-03-05 11:30:00,532.69,533.72,531.78,532.91,11861.0,525.7216,526.7381,524.8235,525.9387,11861.0
2024-03-05 12:00:00,533.17,533.58,532.53,533.13,14891.0,526.1953,526.5999,525.5637,526.1558,14891.0
2024-03-05 12:30:00,533.12,533.15,531.5,531.86,4746.0,526.146,526.1756,524.5472,524.9024,4746.0
2024-03-05 13:00:00,531.55,531.9,530.41,530.68,7191.0,524.5965,524.9419,523.4714,523.7379,7191.0
2024-03-05 13:30:00,530.39,531.23,528.25,528.25,9238.0,523.4517,524.2807,521.3397,521.3397,9238.0
2024-03-05 14:00:00,528.05,529.18,527.54,527.54,20992.0,521.1423,522.2575,520.639,520.639,20992.0
2024-03-05 14:30:00,527.59,527.59,526.04,526.89,24656.0,520.6883,520.6883,519.1586,519.9975,24656.0
2024-03-05 15:00:00,526.89,527.6,526.11,527.05,11705.0,519.9975,520.6982,519.2277,520.1554,11705.0
2024-03-05 15:30:00,527.05,528.42,526.1,527.87,119186.0,520.1554,521.5074,519.2178,520.9646,119186.0
2024-03-06 09:30:00,531.08,532.98,530.11,531.29,47811.0,524.1327,526.0078,523.1753,524.3399,47811.0
2024-03-06 10:00:00,530.92,531.74,528.31,530.97,45080.0,523.9747,524.784,521.3989,524.0241,45080.0
2024-03-06 10:30:00,530.77,531.5,529.84,530.94,27657.0,523.8267,524.5472,522.9089,523.9945,27657.0
2024-03-06 11:00:00,530.92,532.0,530.9,531.76,34895.0,523.9747,525.0406,523.955,524.8038,34895.0
2024-03-06 11:30:00,531.76,532.87,531.12,532.77,50763.0,524.8038,525.8992,524.1721,525.8005,50763.0
2024-03-06 12:00:00,532.69,533.48,531.5,531.5,58869.0,525.7216,526.5013,524.5472,524.5472,58869.0
2024-03-06 12:30:00,531.71,532.18,530.99,531.3,13822.0,524.7544,525.2183,524.0438,524.3498,13822.0
2024-03-06 13:00:00,531.24,531.43,529.53,530.49,17954.0,524.2906,524.4781,522.6029,523.5504,17954.0
2024-03-06 13:30:00,531.02,531.03,528.72,530.76,30443.0,524.0734,524.0833,521.8035,523.8168,30443.0
2024-03-06 14:00:00,530.63,531.18,529.39,530.58,35877.0,523.6885,524.2313,522.4648,523.6392,35877.0
2024-03-06 14:30:00,530.7,530.94,529.11,529.67,23296.0,523.7576,523.9945,522.1884,522.7411,23296.0
2024-03-06 15:00:00,529.5,530.65,528.5,529.29,38994.0,522.5733,523.7083,521.5864,522.3661,38994.0
2024-03-06 15:30:00,529.3,531.23,528.41,531.23,58654.0,522.3759,524.2807,521.4976,524.2807,58654.0
2024-03-07 09:30:00,535.16,536.72,533.03,535.31,30102.0,528.1593,529.6989,526.0571,528.3073,30102.0
2024-03-07 10:00:00,535.95,538.33,535.39,535.77,15808.0,528.9389,531.2878,528.3863,528.7613,15808.0
2024-03-07 10:30:00,535.96,536.5,534.54,535.28,16650.0,528.9488,529.4818,527.5474,528.2777,16650.0
2024-03-07 11:00:00,535.27,535.27,533.09,533.23,11020.0,528.2678,528.2678,526.1164,526.2545,11020.0
2024-03-07 11:30:00,533.52,535.73,533.32,535.55,14861.0,526.5407,528.7218,526.3433,528.5442,14861.0
2024-03-07 12:00:00,535.72,536.0,535.18,535.84,10527.0,528.712,528.9883,528.179,528.8304,10527.0
2024-03-07 12:30:00,535.84,536.0,535.07,536.0,6694.0,528.8304,528.9883,528.0705,528.9883,6694.0
2024-03-07 13:00:00,536.0,536.71,535.52,536.16,8462.0,528.9883,529.689,528.5146,529.1462,8462.0
2024-03-07 13:30:00,536.18,538.02,535.9,538.02,6648.0,529.1659,530.9819,528.8896,530.9819,6648.0
2024-03-07 14:00:00,538.27,539.72,538.15,538.76,20213.0,531.2286,532.6596,531.1102,531.7122,20213.0
2024-03-07 14:30:00,538.79,539.28,538.01,538.81,18861.0,531.7418,532.2254,530.972,531.7615,18861.0
2024-03-07 15:00:00,538.78,539.71,537.82,537.82,14390.0,531.7319,532.6498,530.7845,530.7845,14390.0
2024-03-07 15:30:00,537.66,539.51,537.53,539.48,44102.0,530.6266,532.4524,530.4983,532.4228,44102.0
2024-03-08 09:30:00,539.88,543.0,539.43,540.88,20503.0,532.8175,535.8967,532.3734,533.8045,20503.0
2024-03-08 10:00:00,540.88,541.96,537.09,537.3,8512.0,533.8045,534.8703,530.064,530.2713,8512.0
2024-03-08 10:30:00,537.0,541.19,536.39,540.54,18197.0,529.9752,534.1104,529.3732,533.4689,18197.0
2024-03-08 11:00:00,540.38,540.77,538.77,538.77,7592.0,533.311,533.6959,531.7221,531.7221,7592.0
2024-03-08 11:30:00,539.06,539.06,537.34,538.13,11407.0,532.0083,532.0083,530.3108,531.0904,11407.0
2024-03-08 12:00:00,537.9,538.92,537.68,538.3,7890.0,530.8634,531.8701,530.6463,531.2582,7890.0
2024-03-08 12:30:00,538.19,538.93,535.32,536.22,10403.0,531.1496,531.88,528.3172,529.2054,10403.0
2024-03-08 13:00:00,535.82,536.22,534.93,535.47,11332.0,528.8106,529.2054,527.9323,528.4652,11332.0
2024-03-08 13:30:00,535.38,535.72,532.67,533.41,6881.0,528.3764,528.712,525.7019,526.4322,6881.0
2024-03-08 14:00:00,533.71,536.71,533.71,536.67,7737.0,526.7282,529.689,526.7282,529.6495,7737.0
2024-03-08 14:30:00,537.19,538.05,536.77,536.77,6639.0,530.1627,531.0115,529.7482,529.7482,6639.0
2024-03-08 15:00:00,536.83,537.03,533.3,533.3,9813.0,529.8074,530.0048,526.3236,526.3236,9813.0
2024-03-08 15:30:00,533.67,537.41,533.66,537.36,88230.0,526.6888,530.3798,526.6789,530.3305,88230.0
2024-03-11 09:30:00,533.93,534.47,532.0,534.35,20950.0,526.9454,527.4783,525.0406,527.3599,20950.0
2024-03-11 10:00:00,534.43,534.72,529.12,529.57,30343.0,527.4388,527.725,522.1983,522.6424,30343.0
2024-03-11 10:30:00,530.16,530.87,528.21,530.87,17023.0,523.2247,523.9254,521.3002,523.9254,17023.0
2024-03-11 11:00:00,531.01,531.29,529.03,529.03,8842.0,524.0636,524.3399,522.1095,522.1095,8842.0
2024-03-11 11:30:00,528.35,530.64,528.0,530.37,13423.0,521.4384,523.6984,521.0929,523.4319,13423.0
2024-03-11 12:00:00,530.64,531.95,530.28,531.74,21532.0,523.6984,524.9913,523.3431,524.784,21532.0
2024-03-11 12:30:00,532.1,532.14,531.33,531.77,28018.0,525.1393,525.1788,524.3794,524.8136,28018.0
2024-03-11 13:00:00,531.76,532.46,530.59,532.15,10745.0,524.8038,525.4946,523.6491,525.1887,10745.0
2024-03-11 13:30:00,532.59,533.16,532.09,532.95,8755.0,525.6229,526.1854,525.1294,525.9782,8755.0
2024-03-11 14:00:00,533.07,533.32,531.89,533.32,10922.0,526.0966,526.3433,524.9321,526.3433,10922.0
2024-03-11 14:30:00,533.13,534.59,532.89,534.0,7400.0,526.1558,527.5967,525.919,527.0145,7400.0
2024-03-11 15:00:00,533.99,534.47,533.69,534.14,4158.0,527.0046,527.4783,526.7085,527.1526,4158.0
2024-03-11 15:30:00,533.95,536.61,533.88,536.32,41245.0,526.9651,529.5903,526.896,529.3041,41245.0
2024-03-12 09:30:00,536.04,536.51,531.69,536.22,47269.0,529.0278,529.4916,524.7347,529.2054,47269.0
2024-03-12 10:00:00,536.05,536.48,534.38,536.3,14517.0,529.0376,529.462,527.3895,529.2844,14517.0
2024-03-12 10:30:00,535.93,537.0,535.28,535.94,13891.0,528.9192,529.9752,528.2777,528.9291,13891.0
2024-03-12 11:00:00,536.23,537.32,535.61,536.15,7724.0,529.2153,530.291,528.6034,529.1363,7724.0
2024-03-12 11:30:00,535.94,536.49,535.54,536.1,6484.0,528.9291,529.4719,528.5343,529.087,6484.0
2024-03-12 12:00:00,536.05,536.5,535.33,535.33,4514.0,529.0376,529.4818,528.3271,528.3271,4514.0
2024-03-12 12:30:00,535.19,535.94,533.53,534.75,7368.0,528.1889,528.9291,526.5506,527.7546,7368.0
2024-03-12 13:00:00,534.86,535.75,533.95,535.2,4558.0,527.8632,528.7416,526.9651,528.1988,4558.0
2024-03-12 13:30:00,535.19,536.78,535.02,536.69,4801.0,528.1889,529.7581,528.0211,529.6693,4801.0
2024-03-12 14:00:00,536.84,537.75,536.39,537.71,6112.0,529.8173,530.7154,529.3732,530.6759,6112.0
2024-03-12 14:30:00,537.81,538.11,536.61,537.61,10370.0,530.7746,531.0707,529.5903,530.5772,10370.0
2024-03-12 15:00:00,537.31,537.87,536.69,537.48,11467.0,530.2812,530.8338,529.6693,530.4489,11467.0
2024-03-12 15:30:00,537.34,539.1,536.67,538.09,51587.0,530.3108,532.0477,529.6495,531.051,51587.0
2024-03-13 09:30:00,540.57,540.57,538.21,538.22,14105.0,533.4985,533.4985,531.1694,531.1793,14105.0
2024-03-13 10:00:00,538.22,539.77,537.33,539.76,7574.0,531.1793,532.709,530.3009,532.6991,7574.0
2024-03-13 10:30:00,539.88,540.12,538.18,539.81,8369.0,532.8175,533.0544,531.1398,532.7485,8369.0
2024-03-13 11:00:00,539.71,539.71,538.37,538.83,5068.0,532.6498,532.6498,531.3273,531.7813,5068.0
2024-03-13 11:30:00,538.86,539.82,538.5,539.18,6102.0,531.8109,532.7583,531.4556,532.1267,6102.0
2024-03-13 12:00:00,539.41,540.18,539.06,539.18,6417.0,532.3537,533.1136,532.0083,532.1267,6417.0
2024-03-13 12:30:00,539.24,539.59,538.35,538.79,3578.0,532.1859,532.5313,531.3075,531.7418,3578.0
2024-03-13 13:00:00,538.91,539.18,538.42,539.03,4681.0,531.8602,532.1267,531.3766,531.9787,4681.0
2024-03-13 13:30:00,538.88,539.67,538.51,539.41,7764.0,531.8306,532.6103,531.4655,532.3537,7764.0
2024-03-13 14:00:00,539.2,540.23,538.52,539.62,19394.0,532.1464,533.163,531.4753,532.5609,19394.0
2024-03-13 14:30:00,539.89,540.23,539.37,539.37,5993.0,532.8274,533.163,532.3142,532.3142,5993.0
2024-03-13 15:00:00,539.32,539.54,537.55,537.55,8417.0,532.2649,532.482,530.518,530.518,8417.0
2024-03-13 15:30:00,538.2,540.33,538.18,539.91,33016.0,531.1595,533.2616,531.1398,532.8471,33016.0
2024-03-14 09:30:00,543.91,544.99,539.19,539.19,13686.0,536.7948,537.8607,532.1366,532.1366,13686.0
2024-03-14 10:00:00,539.28,540.64,538.16,539.21,5351.0,532.2254,533.5676,531.12,532.1563,5351.0
2024-03-14 10:30:00,539.69,540.18,538.18,538.35,13821.0,532.63,533.1136,531.1398,531.3075,13821.0
2024-03-14 11:00:00,538.65,539.17,536.34,537.09,10709.0,531.6036,532.1168,529.3238,530.064,10709.0
2024-03-14 11:30:00,537.12,538.75,536.56,538.1,30129.0,530.0936,531.7023,529.541,531.0608,30129.0
2024-03-14 12:00:00,538.15,538.63,537.49,538.63,51617.0,531.1102,531.5839,530.4588,531.5839,51617.0
2024-03-14 12:30:00,538.71,538.9,537.96,538.43,9602.0,531.6628,531.8504,530.9227,531.3865,9602.0
2024-03-14 13:00:00,538.2,538.31,536.0,536.0,5571.0,531.1595,531.2681,528.9883,528.9883,5571.0
2024-03-14 13:30:00,535.49,537.56,535.39,536.58,6791.0,528.485,530.5279,528.3863,529.5607,6791.0
2024-03-14 14:00:00,536.74,537.24,536.33,536.33,7863.0,529.7186,530.2121,529.314,529.314,7863.0
2024-03-14 14:30:00,536.17,536.18,534.79,534.96,7441.0,529.1561,529.1659,527.7941,527.9619,7441.0
2024-03-14 15:00:00,534.79,534.79,532.8,533.07,24489.0,527.7941,527.7941,525.8302,526.0966,24489.0
2024-03-14 15:30:00,532.91,536.72,531.44,536.61,49614.0,525.9387,529.6989,524.4879,529.5903,49614.0
2024-03-15 09:30:00,532.14,538.43,531.31,537.12,102611.0,525.1788,531.3865,524.3596,530.0936,102611.0
2024-03-15 10:00:00,536.7,537.63,535.53,536.32,11231.0,529.6791,530.597,528.5244,529.3041,11231.0
2024-03-15 10:30:00,536.42,538.51,536.41,537.63,6793.0,529.4028,531.4655,529.3929,530.597,6793.0
2024-03-15 11:00:00,537.37,538.31,536.07,536.07,4558.0,530.3404,531.2681,529.0574,529.0574,4558.0
2024-03-15 11:30:00,536.86,536.86,535.34,535.34,4413.0,529.837,529.837,528.3369,528.3369,4413.0
2024-03-15 12:00:00,535.78,536.29,534.7,534.78,5476.0,528.7712,529.2745,527.7053,527.7843,5476.0
2024-03-15 12:30:00,534.76,535.3,533.54,534.25,5541.0,527.7645,528.2974,526.5605,527.2612,5541.0
2024-03-15 13:00:00,534.44,535.9,534.43,535.19,4079.0,527.4487,528.8896,527.4388,528.1889,4079.0
2024-03-15 13:30:00,535.53,535.99,535.0,535.34,5004.0,528.5244,528.9784,528.0014,528.3369,5004.0
2024-03-15 14:00:00,536.09,536.09,534.51,535.08,5738.0,529.0771,529.0771,527.5178,528.0803,5738.0
2024-03-15 14:30:00,535.17,536.13,534.69,535.24,5907.0,528.1691,529.1166,527.6954,528.2382,5907.0
2024-03-15 15:00:00,535.16,536.64,534.99,535.94,10837.0,528.1593,529.6199,527.9915,528.9291,10837.0
2024-03-15 15:30:00,535.82,535.82,534.07,535.4,41224.0,528.8106,528.8106,527.0835,528.3961,41224.0
2024-03-18 09:30:00,538.94,540.0,536.15,536.84,17324.0,531.8898,532.936,529.1363,529.8173,17324.0
2024-03-18 10:00:00,537.26,538.81,536.15,538.8,11572.0,530.2318,531.7615,529.1363,531.7517,11572.0
2024-03-18 10:30:00,537.75,539.77,537.39,539.31,9156.0,530.7154,532.709,530.3601,532.255,9156.0
2024-03-18 11:00:00,539.59,540.04,538.0,538.23,7288.0,532.5313,532.9754,530.9621,531.1891,7288.0
2024-03-18 11:30:00,538.8,539.38,537.48,538.22,9596.0,531.7517,532.3241,530.4489,531.1793,9596.0
2024-03-18 12:00:00,538.05,538.75,537.46,538.0,8987.0,531.0115,531.7023,530.4292,530.9621,8987.0
2024-03-18 12:30:00,538.72,539.38,537.32,537.71,7436.0,531.6727,532.3241,530.291,530.6759,7436.0
2024-03-18 13:00:00,537.38,539.38,537.38,539.05,5702.0,530.3502,532.3241,530.3502,531.9984,5702.0
2024-03-18 13:30:00,539.25,539.46,538.0,538.65,8144.0,532.1958,532.403,530.9621,531.6036,8144.0
2024-03-18 14:00:00,538.65,539.16,538.45,538.99,11021.0,531.6036,532.107,531.4062,531.9392,11021.0
2024-03-18 14:30:00,539.3,539.76,538.61,539.75,7525.0,532.2451,532.6991,531.5641,532.6892,7525.0
2024-03-18 15:00:00,539.42,540.1,539.24,539.44,9546.0,532.3636,533.0347,532.1859,532.3833,9546.0
2024-03-18 15:30:00,539.58,540.26,535.92,536.28,35473.0,532.5215,533.1926,528.9093,529.2646,35473.0
2024-03-19 09:30:00,535.81,537.47,535.44,536.38,11475.0,528.8008,530.4391,528.4356,529.3633,11475.0
2024-03-19 10:00:00,536.43,537.48,535.08,535.67,6757.0,529.4127,530.4489,528.0803,528.6626,6757.0
2024-03-19 10:30:00,535.81,537.5,535.81,536.79,5909.0,528.8008,530.4687,528.8008,529.768,5909.0
2024-03-19 11:00:00,536.32,537.48,536.31,537.48,6833.0,529.3041,530.4489,529.2942,530.4489,6833.0
2024-03-19 11:30:00,537.75,538.13,537.32,538.04,9605.0,530.7154,531.0904,530.291,531.0016,9605.0
2024-03-19 12:00:00,538.08,538.54,537.55,538.54,12538.0,531.0411,531.4951,530.518,531.4951,12538.0
2024-03-19 12:30:00,538.79,540.27,538.78,539.56,8216.0,531.7418,533.2024,531.7319,532.5017,8216.0
2024-03-19 13:00:00,539.72,539.95,538.69,539.93,7404.0,532.6596,532.8866,531.6431,532.8669,7404.0
2024-03-19 13:30:00,539.9,540.2,538.85,538.86,16669.0,532.8373,533.1333,531.801,531.8109,16669.0
2024-03-19 14:00:00,538.86,539.48,538.56,539.14,10518.0,531.8109,532.4228,531.5148,532.0872,10518.0
2024-03-19 14:30:00,539.14,540.18,539.04,539.43,10818.0,532.0872,533.1136,531.9885,532.3734,10818.0
2024-03-19 15:00:00,539.24,539.62,538.66,539.16,14333.0,532.1859,532.5609,531.6135,532.107,14333.0
2024-03-19 15:30:00,539.03,539.79,538.52,539.07,65922.0,531.9787,532.7287,531.4753,532.0181,65922.0
2024-03-20 09:30:00,538.76,540.32,537.73,540.17,6458.0,531.7122,533.2518,530.6957,533.1037,6458.0
2024-03-20 10:00:00,539.51,541.41,539.51,541.29,5537.0,532.4524,534.3275,532.4524,534.2091,5537.0
2024-03-20 10:30:00,541.51,542.34,540.19,542.12,6848.0,534.4262,535.2454,533.1235,535.0282,6848.0
2024-03-20 11:00:00,541.77,541.99,540.73,541.76,10244.0,534.6828,534.8999,533.6564,534.6729,10244.0
2024-03-20 11:30:00,541.83,541.83,540.4,540.64,7092.0,534.742,534.742,533.3307,533.5676,7092.0
2024-03-20 12:00:00,540.96,541.08,540.36,540.86,9907.0,533.8834,534.0018,533.2913,533.7847,9907.0
2024-03-20 12:30:00,540.36,541.77,540.36,541.69,2728.0,533.2913,534.6828,533.2913,534.6039,2728.0
2024-03-20 13:00:00,541.71,542.22,540.79,542.22,5992.0,534.6236,535.1269,533.7156,535.1269,5992.0
2024-03-20 13:30:00,542.2,542.24,541.59,541.8,5518.0,535.1072,535.1467,534.5052,534.7124,5518.0
2024-03-20 14:00:00,542.66,545.94,542.34,543.74,8223.0,535.5612,538.7983,535.2454,536.627,8223.0
2024-03-20 14:30:00,543.93,545.11,541.3,545.1,14084.0,536.8146,537.9791,534.219,537.9692,14084.0
2024-03-20 15:00:00,546.19,547.54,545.59,547.26,14086.0,539.045,540.3773,538.4528,540.101,14086.0
2024-03-20 15:30:00,546.98,547.31,544.32,546.52,39611.0,539.8247,540.1503,537.1995,539.3707,39611.0
2024-03-21 09:30:00,550.17,552.7,548.65,552.68,14101.0,542.9729,545.4698,541.4728,545.4501,14101.0
2024-03-21 10:00:00,552.07,555.27,552.02,555.26,12049.0,544.8481,548.0062,544.7987,547.9963,12049.0
2024-03-21 10:30:00,555.56,557.45,554.6,556.73,17361.0,548.2924,550.1577,547.345,549.4471,17361.0
2024-03-21 11:00:00,556.73,557.18,555.7,555.81,16461.0,549.4471,549.8912,548.4306,548.5391,16461.0
2024-03-21 11:30:00,556.04,556.85,554.41,555.32,10328.0,548.7661,549.5655,547.1575,548.0556,10328.0
2024-03-21 12:00:00,555.66,555.92,554.93,555.68,22828.0,548.3911,548.6477,547.6707,548.4108,22828.0
2024-03-21 12:30:00,555.91,556.73,554.45,556.72,17620.0,548.6378,549.4471,547.1969,549.4372,17620.0
2024-03-21 13:00:00,556.74,557.8,555.84,557.72,11926.0,549.457,550.5031,548.5688,550.4242,11926.0
2024-03-21 13:30:00,557.61,559.06,556.61,556.7,10160.0,550.3156,551.7466,549.3287,549.4175,10160.0
2024-03-21 14:00:00,556.49,557.86,556.48,557.58,5901.0,549.2103,550.5623,549.2004,550.286,5901.0
2024-03-21 14:30:00,557.41,558.38,556.57,558.06,12897.0,550.1182,551.0755,549.2892,550.7597,12897.0
2024-03-21 15:00:00,557.92,560.0,557.91,560.0,26666.0,550.6215,552.6743,550.6117,552.6743,26666.0
2024-03-21 15:30:00,560.0,561.13,558.75,560.48,71926.0,552.6743,553.7896,551.4407,553.1481,71926.0
2024-03-22 09:30:00,558.37,561.0,556.93,557.9,13607.0,551.0657,553.6613,549.6445,550.6018,13607.0
2024-03-22 10:00:00,558.22,558.29,554.76,555.71,7411.0,550.9176,550.9867,547.5029,548.4405,7411.0
2024-03-22 10:30:00,556.01,556.72,553.51,553.6,9516.0,548.7365,549.4372,546.2692,546.3581,9516.0
2024-03-22 11:00:00,553.44,554.71,553.44,554.4,6247.0,546.2001,547.4535,546.2001,547.1476,6247.0
2024-03-22 11:30:00,554.61,555.64,554.61,555.2,8949.0,547.3548,548.3714,547.3548,547.9371,8949.0
2024-03-22 12:00:00,555.28,555.28,554.3,554.62,4243.0,548.0161,548.0161,547.0489,547.3647,4243.0
2024-03-22 12:30:00,554.56,555.17,553.59,554.5,5962.0,547.3055,547.9075,546.3482,547.2463,5962.0
2024-03-22 13:00:00,554.66,555.06,553.85,554.92,4818.0,547.4042,547.799,546.6048,547.6608,4818.0
2024-03-22 13:30:00,555.13,556.69,555.12,556.6,4403.0,547.868,549.4076,547.8582,549.3188,4403.0
2024-03-22 14:00:00,556.57,556.9,555.51,556.6,8838.0,549.2892,549.6149,548.2431,549.3188,8838.0
2024-03-22 14:30:00,556.65,556.66,555.91,556.42,6555.0,549.3682,549.378,548.6378,549.1412,6555.0
2024-03-22 15:00:00,556.4,556.67,554.66,555.9,7571.0,549.1214,549.3879,547.4042,548.628,7571.0
2024-03-22 15:30:00,555.72,556.76,554.67,554.68,36985.0,548.4503,549.4767,547.4141,547.4239,36985.0
2024-03-25 09:30:00,553.77,556.26,552.67,553.01,14167.0,546.5258,548.9833,545.4402,545.7758,14167.0
2024-03-25 10:00:00,552.13,554.19,552.0,553.67,5488.0,544.9073,546.9403,544.779,546.4271,5488.0
2024-03-25 10:30:00,553.28,553.28,552.31,552.98,5032.0,546.0422,546.0422,545.0849,545.7462,5032.0
2024-03-25 11:00:00,552.99,552.99,551.32,551.95,7877.0,545.756,545.756,544.1079,544.7296,7877.0
2024-03-25 11:30:00,551.84,552.2,551.07,551.46,9610.0,544.6211,544.9764,543.8612,544.2461,9610.0
2024-03-25 12:00:00,551.16,552.36,551.16,551.81,10587.0,543.95,545.1343,543.95,544.5915,10587.0
2024-03-25 12:30:00,551.84,551.85,550.69,551.14,8025.0,544.6211,544.6309,543.4861,543.9302,8025.0
2024-03-25 13:00:00,551.07,551.6,550.75,550.86,9115.0,543.8612,544.3842,543.5453,543.6539,9115.0
2024-03-25 13:30:00,551.05,551.05,550.26,550.79,3616.0,543.8414,543.8414,543.0617,543.5848,3616.0
2024-03-25 14:00:00,550.84,551.96,550.84,551.75,3267.0,543.6342,544.7395,543.6342,544.5323,3267.0
2024-03-25 14:30:00,551.8,551.91,550.87,551.38,13987.0,544.5816,544.6902,543.6638,544.1671,13987.0
2024-03-25 15:00:00,551.29,551.65,551.07,551.26,5062.0,544.0783,544.4336,543.8612,544.0487,5062.0
2024-03-25 15:30:00,551.25,552.17,549.69,550.74,26911.0,544.0388,544.9468,542.4992,543.5355,26911.0
2024-03-26 09:30:00,550.8,554.05,549.54,553.6,11017.0,543.5947,546.8022,542.3512,546.3581,11017.0
2024-03-26 10:00:00,553.77,554.53,552.38,552.91,4449.0,546.5258,547.2759,545.154,545.6771,4449.0
2024-03-26 10:30:00,553.18,554.88,552.67,554.26,7418.0,545.9436,547.6213,545.4402,547.0094,7418.0
2024-03-26 11:00:00,553.99,553.99,552.2,552.51,4028.0,546.743,546.743,544.9764,545.2823,4028.0
2024-03-26 11:30:00,552.47,552.71,551.31,551.78,5703.0,545.2428,545.4797,544.098,544.5619,5703.0
2024-03-26 12:00:00,551.88,552.76,551.41,552.48,10363.0,544.6606,545.529,544.1967,545.2527,10363.0
2024-03-26 12:30:00,552.74,553.54,552.13,553.38,6988.0,545.5093,546.2988,544.9073,546.1409,6988.0
2024-03-26 13:00:00,553.54,553.77,552.12,552.21,5742.0,546.2988,546.5258,544.8974,544.9862,5742.0
2024-03-26 13:30:00,552.43,552.47,551.36,552.04,23883.0,545.2034,545.2428,544.1474,544.8185,23883.0
2024-03-26 14:00:00,552.39,553.11,552.19,553.11,4340.0,545.1639,545.8745,544.9665,545.8745,4340.0
2024-03-26 14:30:00,553.01,553.41,552.72,552.9,5018.0,545.7758,546.1705,545.4896,545.6672,5018.0
2024-03-26 15:00:00,552.85,552.85,550.87,551.31,8252.0,545.6179,545.6179,543.6638,544.098,8252.0
2024-03-26 15:30:00,551.28,551.71,549.01,549.16,37527.0,544.0684,544.4928,541.8281,541.9761,37527.0
2024-03-27 09:30:00,552.45,554.72,550.32,553.73,9414.0,545.2231,547.4634,543.121,546.4864,9414.0
2024-03-27 10:00:00,552.87,552.87,548.91,548.92,7908.0,545.6376,545.6376,541.7294,541.7393,7908.0
2024-03-27 10:30:00,549.43,551.53,549.19,550.37,4881.0,542.2426,544.3151,542.0057,543.1703,4881.0
2024-03-27 11:00:00,550.91,552.59,550.12,551.93,4526.0,543.7032,545.3613,542.9236,544.7099,4526.0
2024-03-27 11:30:00,551.13,552.34,551.13,551.61,3773.0,543.9204,545.1145,543.9204,544.3941,3773.0
2024-03-27 12:00:00,551.49,552.5,551.15,552.5,4309.0,544.2757,545.2724,543.9401,545.2724,4309.0
2024-03-27 12:30:00,551.99,551.99,551.24,551.76,4269.0,544.7691,544.7691,544.0289,544.5421,4269.0
2024-03-27 13:00:00,551.81,552.07,550.95,551.08,16867.0,544.5915,544.8481,543.7427,543.871,16867.0
2024-03-27 13:30:00,551.1,551.47,550.22,550.25,30990.0,543.8908,544.2559,543.0223,543.0519,30990.0
2024-03-27 14:00:00,550.29,552.02,550.16,551.52,34236.0,543.0914,544.7987,542.9631,544.3053,34236.0
2024-03-27 14:30:00,551.44,552.78,550.8,552.65,10589.0,544.2263,545.5488,543.5947,545.4205,10589.0
2024-03-27 15:00:00,552.78,555.0,552.2,554.98,10271.0,545.5488,547.7397,544.9764,547.72,10271.0
2024-03-27 15:30:00,554.93,558.64,554.64,558.64,53669.0,547.6707,551.3321,547.3845,551.3321,53669.0
2024-03-28 09:30:00,556.34,557.08,553.13,556.08,17302.0,549.0622,549.7925,545.8942,548.8056,17302.0
2024-03-28 10:00:00,556.38,557.31,556.02,556.42,13301.0,549.1017,550.0195,548.7464,549.1412,13301.0
2024-03-28 10:30:00,556.42,556.42,554.77,555.14,13687.0,549.1412,549.1412,547.5128,547.8779,13687.0
2024-03-28 11:00:00,555.14,555.7,554.04,555.69,16246.0,547.8779,548.4306,546.7923,548.4207,16246.0
2024-03-28 11:30:00,555.91,556.4,555.42,556.08,26919.0,548.6378,549.1214,548.1542,548.8056,26919.0
2024-03-28 12:00:00,555.8,556.43,554.41,554.72,8579.0,548.5293,549.151,547.1575,547.4634,8579.0
2024-03-28 12:30:00,555.09,555.09,553.51,554.72,14526.0,547.8286,547.8286,546.2692,547.4634,14526.0
2024-03-28 13:00:00,554.7,555.5,554.4,554.69,6378.0,547.4437,548.2332,547.1476,547.4338,6378.0
2024-03-28 13:30:00,554.82,555.74,554.78,555.45,8878.0,547.5621,548.4701,547.5226,548.1839,8878.0
2024-03-28 14:00:00,555.49,555.53,554.24,554.71,9058.0,548.2233,548.2628,546.9897,547.4535,9058.0
2024-03-28 14:30:00,554.79,555.84,554.4,555.65,16786.0,547.5325,548.5688,547.1476,548.3812,16786.0
2024-03-28 15:00:00,555.52,557.19,555.15,556.63,24123.0,548.2529,549.9011,547.8878,549.3484,24123.0
2024-03-28 15:30:00,556.56,557.06,554.87,554.93,50891.0,549.2793,549.7728,547.6114,547.6707,50891.0
2024-04-01 09:30:00,555.79,556.0,552.17,553.63,15289.0,548.5194,548.7267,544.9468,546.3877,15289.0
2024-04-01 10:00:00,553.3,554.57,552.52,554.27,10557.0,546.062,547.3154,545.2922,547.0193,10557.0
2024-04-01 10:30:00,553.81,553.81,552.68,553.25,3090.0,546.5653,546.5653,545.4501,546.0126,3090.0
2024-04-01 11:00:00,553.61,554.36,552.19,552.53,6416.0,546.3679,547.1081,544.9665,545.3021,6416.0
2024-04-01 11:30:00,552.28,552.88,551.6,551.6,4016.0,545.0553,545.6475,544.3842,544.3842,4016.0
2024-04-01 12:00:00,550.84,551.95,550.55,551.67,7744.0,543.6342,544.7296,543.348,544.4533,7744.0
2024-04-01 12:30:00,551.66,551.83,551.15,551.15,2460.0,544.4434,544.6112,543.9401,543.9401,2460.0
2024-04-01 13:00:00,551.11,551.41,550.23,551.41,5702.0,543.9006,544.1967,543.0321,544.1967,5702.0
2024-04-01 13:30:00,551.41,552.43,551.28,551.28,3197.0,544.1967,545.2034,544.0684,544.0684,3197.0
2024-04-01 14:00:00,551.43,552.26,550.59,550.59,6559.0,544.2164,545.0356,543.3874,543.3874,6559.0
2024-04-01 14:30:00,550.28,551.87,550.28,551.87,4492.0,543.0815,544.6507,543.0815,544.6507,4492.0
2024-04-01 15:00:00,551.54,552.35,551.38,551.8,3690.0,544.325,545.1244,544.1671,544.5816,3690.0
2024-04-01 15:30:00,551.95,552.24,550.99,551.27,21874.0,544.7296,545.0158,543.7822,544.0585,21874.0
2024-04-02 09:30:00,551.49,551.49,547.0,548.63,17777.0,544.2757,544.2757,539.8444,541.4531,17777.0
2024-04-02 10:00:00,548.27,549.66,546.91,548.3,9303.0,541.0978,542.4696,539.7556,541.1274,9303.0
2024-04-02 10:30:00,548.78,550.24,548.06,548.06,10911.0,541.6011,543.042,540.8905,540.8905,10911.0
2024-04-02 11:00:00,547.58,549.54,547.24,549.07,18489.0,540.4168,542.3512,540.0813,541.8873,18489.0
2024-04-02 11:30:00,548.56,549.06,546.6,547.4,13327.0,541.384,541.8774,539.4496,540.2392,13327.0
2024-04-02 12:00:00,547.16,547.88,546.72,547.42,9280.0,540.0023,540.7129,539.5681,540.2589,9280.0
2024-04-02 12:30:00,547.23,547.63,546.55,547.63,13487.0,540.0714,540.4662,539.4003,540.4662,13487.0
2024-04-02 13:00:00,547.63,548.1,545.62,546.61,12765.0,540.4662,540.93,538.4824,539.4595,12765.0
2024-04-02 13:30:00,546.44,546.7,545.53,545.9,20488.0,539.2917,539.5483,538.3936,538.7588,20488.0
2024-04-02 14:00:00,545.72,547.68,545.14,547.18,29933.0,538.5811,540.5155,538.0087,540.022,29933.0
2024-04-02 14:30:00,547.28,548.23,546.95,547.14,11266.0,540.1207,541.0583,539.795,539.9826,11266.0
2024-04-02 15:00:00,547.16,547.88,546.45,547.31,15098.0,540.0023,540.7129,539.3016,540.1503,15098.0
2024-04-02 15:30:00,547.35,547.76,546.58,547.76,54746.0,540.1898,540.5945,539.4299,540.5945,54746.0
2024-04-03 09:30:00,550.0,556.33,548.5,556.06,19404.0,542.8051,549.0523,541.3248,548.7859,19404.0
2024-04-03 10:00:00,556.59,557.54,555.81,556.75,9395.0,549.3089,550.2465,548.5391,549.4668,9395.0
2024-04-03 10:30:00,557.52,559.13,556.95,558.23,13004.0,550.2268,551.8157,549.6642,550.9275,13004.0
2024-04-03 11:00:00,558.31,559.4,557.75,557.81,16753.0,551.0064,552.0822,550.4538,550.513,16753.0
2024-04-03 11:30:00,557.73,558.81,557.12,557.37,28280.0,550.434,551.4999,549.832,550.0787,28280.0
2024-04-03 12:00:00,557.38,558.48,556.7,558.22,6178.0,550.0886,551.1742,549.4175,550.9176,6178.0
2024-04-03 12:30:00,558.34,559.26,557.3,558.67,9273.0,551.036,551.944,550.0097,551.3617,9273.0
2024-04-03 13:00:00,558.69,559.6,558.25,558.54,18992.0,551.3815,552.2796,550.9472,551.2334,18992.0
2024-04-03 13:30:00,558.67,560.98,558.52,560.87,18983.0,551.3617,553.6415,551.2137,553.533,18983.0
2024-04-03 14:00:00,560.88,561.12,558.8,559.06,10878.0,553.5428,553.7797,551.49,551.7466,10878.0
2024-04-03 14:30:00,559.04,559.47,558.58,558.83,15173.0,551.7269,552.1513,551.2729,551.5196,15173.0
2024-04-03 15:00:00,558.57,558.57,555.64,556.89,10659.0,551.263,551.263,548.3714,549.605,10659.0
2024-04-03 15:30:00,556.76,559.33,556.5,558.59,50723.0,549.4767,552.0131,549.2201,551.2828,50723.0
2024-04-04 09:30:00,565.12,566.41,563.45,564.22,18821.0,557.7274,559.0005,556.0792,556.8391,18821.0
2024-04-04 10:00:00,563.93,566.74,563.85,566.57,4402.0,556.5529,559.3262,556.474,559.1584,4402.0
2024-04-04 10:30:00,567.0,567.78,565.79,566.95,11329.0,559.5828,560.3526,558.3886,559.5334,11329.0
2024-04-04 11:00:00,566.87,568.47,566.6,568.29,11454.0,559.4545,561.0335,559.188,560.8559,11454.0
2024-04-04 11:30:00,568.38,568.96,567.29,568.92,16803.0,560.9447,561.5171,559.869,561.4776,16803.0
2024-04-04 12:00:00,568.94,570.15,568.3,568.3,14896.0,561.4974,562.6916,560.8658,560.8658,14896.0
2024-04-04 12:30:00,568.46,569.5,568.46,569.17,10286.0,561.0237,562.0501,561.0237,561.7244,10286.0
2024-04-04 13:00:00,569.17,569.17,567.89,567.95,11517.0,561.7244,561.7244,560.4611,560.5203,11517.0
2024-04-04 13:30:00,567.81,567.92,564.11,564.11,14746.0,560.3822,560.4907,556.7306,556.7306,14746.0
2024-04-04 14:00:00,564.01,564.01,557.73,557.73,22196.0,556.6319,556.6319,550.434,550.434,22196.0
2024-04-04 14:30:00,557.7,558.31,554.5,554.65,19091.0,550.4044,551.0064,547.2463,547.3943,19091.0
2024-04-04 15:00:00,554.31,555.35,552.94,553.09,17202.0,547.0588,548.0852,545.7067,545.8547,17202.0
2024-04-04 15:30:00,552.87,555.76,551.74,555.65,62200.0,545.6376,548.4898,544.5224,548.3812,62200.0
2024-04-05 09:30:00,554.23,563.73,553.48,563.73,34420.0,546.9798,556.3555,546.2396,556.3555,34420.0
2024-04-05 10:00:00,563.77,564.8,562.14,562.67,9704.0,556.395,557.4115,554.7863,555.3094,9704.0
2024-04-05 10:30:00,562.83,565.92,562.83,565.55,29498.0,555.4673,558.5169,555.4673,558.1517,29498.0
2024-04-05 11:00:00,564.0,564.09,560.79,563.69,20593.0,556.622,556.7108,553.454,556.3161,20593.0
2024-04-05 11:30:00,563.53,566.35,563.53,565.97,6788.0,556.1582,558.9413,556.1582,558.5662,6788.0
2024-04-05 12:00:00,566.13,566.82,565.79,566.06,13335.0,558.7241,559.4051,558.3886,558.6551,13335.0
2024-04-05 12:30:00,565.68,566.05,565.03,566.04,15772.0,558.28,558.6452,557.6385,558.6353,15772.0
2024-04-05 13:00:00,566.1,566.14,564.04,564.63,6555.0,558.6945,558.734,556.6615,557.2438,6555.0
2024-04-05 13:30:00,565.3,565.63,563.38,563.59,13287.0,557.905,558.2307,556.0101,556.2174,13287.0
2024-04-05 14:00:00,563.59,566.95,563.58,565.24,9262.0,556.2174,559.5334,556.2075,557.8458,9262.0
2024-04-05 14:30:00,565.25,566.11,564.42,564.42,17565.0,557.8557,558.7044,557.0365,557.0365,17565.0
2024-04-05 15:00:00,564.8,565.6,564.41,564.75,10749.0,557.4115,558.2011,557.0266,557.3622,10749.0
2024-04-05 15:30:00,564.68,566.98,564.67,566.72,25196.0,557.2931,559.563,557.2832,559.3064,25196.0
2024-04-08 09:30:00,566.73,568.78,562.96,565.25,15245.0,559.3163,561.3395,555.5956,557.8557,15245.0
2024-04-08 10:00:00,564.9,566.94,563.22,566.94,12944.0,557.5102,559.5235,555.8522,559.5235,12944.0
2024-04-08 10:30:00,566.93,567.91,566.09,567.26,16000.0,559.5137,560.4809,558.6847,559.8394,16000.0
2024-04-08 11:00:00,567.3,567.34,564.08,565.94,17763.0,559.8788,559.9183,556.701,558.5366,17763.0
2024-04-08 11:30:00,566.01,566.02,564.76,565.34,5517.0,558.6057,558.6156,557.3721,557.9445,5517.0
2024-04-08 12:00:00,565.23,565.3,564.5,564.98,6809.0,557.8359,557.905,557.1155,557.5892,6809.0
2024-04-08 12:30:00,564.66,566.28,564.49,566.28,6905.0,557.2734,558.8722,557.1056,558.8722,6905.0
2024-04-08 13:00:00,566.16,566.16,564.82,565.52,6896.0,558.7538,558.7538,557.4313,558.1221,6896.0
2024-04-08 13:30:00,565.71,566.36,564.86,566.11,8434.0,558.3096,558.9511,557.4708,558.7044,8434.0
2024-04-08 14:00:00,565.81,566.89,565.21,566.87,13034.0,558.4083,559.4742,557.8162,559.4545,13034.0
2024-04-08 14:30:00,566.62,567.13,566.13,566.91,15530.0,559.2077,559.7111,558.7241,559.4939,15530.0
2024-04-08 15:00:00,566.9,567.12,564.76,565.67,20144.0,559.4841,559.7012,557.3721,558.2702,20144.0
2024-04-08 15:30:00,565.45,567.1,565.45,565.97,42955.0,558.053,559.6815,558.053,558.5662,42955.0
2024-04-09 09:30:00,568.0,568.88,560.66,561.59,20869.0,560.5697,561.4382,553.3257,554.2435,20869.0
2024-04-09 10:00:00,560.83,560.83,556.93,556.94,12367.0,553.4935,553.4935,549.6445,549.6544,12367.0
2024-04-09 10:30:00,556.55,556.55,547.99,550.04,43135.0,549.2695,549.2695,540.8214,542.8446,43135.0
2024-04-09 11:00:00,550.23,555.49,550.1,554.43,13652.0,543.0321,548.2233,542.9038,547.1772,13652.0
2024-04-09 11:30:00,554.6,557.47,553.95,557.13,11727.0,547.345,550.1774,546.7035,549.8419,11727.0
2024-04-09 12:00:00,557.42,559.37,557.08,558.84,15561.0,550.1281,552.0526,549.7925,551.5295,15561.0
2024-04-09 12:30:00,558.88,559.73,558.48,558.89,12086.0,551.569,552.4079,551.1742,551.5789,12086.0
2024-04-09 13:00:00,558.54,559.3,558.21,558.63,6412.0,551.2334,551.9835,550.9078,551.3223,6412.0
2024-04-09 13:30:00,558.69,559.47,557.03,557.28,5626.0,551.3815,552.1513,549.7432,549.9899,5626.0
2024-04-09 14:00:00,557.19,559.08,557.19,558.74,5943.0,549.9011,551.7664,549.9011,551.4308,5943.0
2024-04-09 14:30:00,558.75,559.41,557.86,558.59,4551.0,551.4407,552.0921,550.5623,551.2828,4551.0
2024-04-09 15:00:00,558.2,561.2,556.97,561.01,19929.0,550.8979,553.8586,549.684,553.6711,19929.0
2024-04-09 15:30:00,561.39,561.91,559.31,561.37,30317.0,554.0462,554.5593,551.9934,554.0264,30317.0
2024-04-10 09:30:00,553.32,555.8,547.96,555.15,25773.0,546.0817,548.5293,540.7918,547.8878,25773.0
2024-04-10 10:00:00,554.84,559.52,554.66,558.47,15148.0,547.5818,552.2006,547.4042,551.1643,15148.0
2024-04-10 10:30:00,558.54,559.35,557.57,557.78,8536.0,551.2334,552.0328,550.2761,550.4834,8536.0
2024-04-10 11:00:00,557.09,558.29,556.45,558.11,6578.0,549.8024,550.9867,549.1708,550.8091,6578.0
2024-04-10 11:30:00,558.21,558.21,555.97,556.55,4765.0,550.9078,550.9078,548.6971,549.2695,4765.0
2024-04-10 12:00:00,556.14,558.21,555.8,558.13,10294.0,548.8648,550.9078,548.5293,550.8288,10294.0
2024-04-10 12:30:00,558.39,559.7,557.7,559.7,9933.0,551.0854,552.3783,550.4044,552.3783,9933.0
2024-04-10 13:00:00,559.63,560.64,557.17,558.78,13043.0,552.3092,553.306,549.8814,551.4703,13043.0
2024-04-10 13:30:00,558.39,558.82,555.47,557.88,5838.0,551.0854,551.5098,548.2036,550.5821,5838.0
2024-04-10 14:00:00,556.3,557.51,555.38,555.77,6770.0,549.0227,550.2169,548.1148,548.4997,6770.0
2024-04-10 14:30:00,555.45,556.31,554.12,554.2,6391.0,548.1839,549.0326,546.8713,546.9502,6391.0
2024-04-10 15:00:00,554.35,556.07,553.84,555.11,10672.0,547.0982,548.7957,546.5949,547.8483,10672.0
2024-04-10 15:30:00,554.14,556.21,553.64,555.37,45745.0,546.891,548.9339,546.3975,548.1049,45745.0
2024-04-11 09:30:00,553.2,555.63,550.58,555.63,58363.0,545.9633,548.3615,543.3776,548.3615,58363.0
2024-04-11 10:00:00,554.63,554.67,550.63,551.7,8199.0,547.3746,547.4141,543.4269,544.4829,8199.0
2024-04-11 10:30:00,552.28,554.0,551.59,553.48,8069.0,545.0553,546.7528,544.3743,546.2396,8069.0
2024-04-11 11:00:00,553.57,554.42,553.27,553.81,3544.0,546.3284,547.1673,546.0324,546.5653,3544.0
2024-04-11 11:30:00,554.48,555.39,553.85,555.12,6034.0,547.2265,548.1246,546.6048,547.8582,6034.0
2024-04-11 12:00:00,555.24,555.69,554.54,554.54,3654.0,547.9766,548.4207,547.2858,547.2858,3654.0
2024-04-11 12:30:00,554.81,555.38,554.63,555.33,2283.0,547.5522,548.1148,547.3746,548.0654,2283.0
2024-04-11 13:00:00,555.33,557.6,554.96,556.9,3888.0,548.0654,550.3057,547.7003,549.6149,3888.0
2024-04-11 13:30:00,557.06,557.06,555.55,557.01,3748.0,549.7728,549.7728,548.2825,549.7234,3748.0
2024-04-11 14:00:00,556.62,558.15,556.62,556.73,9132.0,549.3385,550.8485,549.3385,549.4471,9132.0
2024-04-11 14:30:00,556.56,557.71,556.22,556.84,9982.0,549.2793,550.4143,548.9438,549.5557,9982.0
2024-04-11 15:00:00,556.81,557.03,555.4,555.98,13687.0,549.5261,549.7432,548.1345,548.7069,13687.0
2024-04-11 15:30:00,555.78,556.59,554.73,556.16,23155.0,548.5095,549.3089,547.4733,548.8846,23155.0
2024-04-12 09:30:00,550.08,554.32,550.08,553.34,22234.0,542.8841,547.0686,542.8841,546.1015,22234.0
2024-04-12 10:00:00,552.71,553.01,550.63,551.09,9168.0,545.4797,545.7758,543.4269,543.8809,9168.0
2024-04-12 10:30:00,551.26,551.91,548.6,550.34,9957.0,544.0487,544.6902,541.4235,543.1407,9957.0
2024-04-12 11:00:00,550.41,553.19,550.4,552.69,9541.0,543.2098,545.9534,543.1999,545.46,9541.0
2024-04-12 11:30:00,553.11,553.99,551.69,552.1,4943.0,545.8745,546.743,544.473,544.8777,4943.0
2024-04-12 12:00:00,551.76,551.81,550.75,551.03,4922.0,544.5421,544.5915,543.5453,543.8217,4922.0
2024-04-12 12:30:00,550.96,551.09,548.17,548.67,7596.0,543.7526,543.8809,540.9991,541.4925,7596.0
2024-04-12 13:00:00,548.85,549.18,547.43,547.52,5719.0,541.6702,541.9959,540.2688,540.3576,5719.0
2024-04-12 13:30:00,547.43,549.17,546.37,548.48,3636.0,540.2688,541.986,539.2226,541.305,3636.0
2024-04-12 14:00:00,548.31,550.15,547.88,547.88,6660.0,541.1373,542.9532,540.7129,540.7129,6660.0
2024-04-12 14:30:00,548.3,548.56,547.02,547.91,15057.0,541.1274,541.384,539.8641,540.7425,15057.0
2024-04-12 15:00:00,547.69,548.41,546.72,547.47,10635.0,540.5254,541.2359,539.5681,540.3082,10635.0
2024-04-12 15:30:00,547.52,550.5,546.98,550.47,33033.0,540.3576,543.2986,539.8247,543.269,33033.0
2024-04-15 09:30:00,560.71,561.9,555.64,556.33,34647.0,553.375,554.5495,548.3714,549.0523,34647.0
2024-04-15 10:00:00,557.0,557.0,552.04,552.36,17830.0,549.7136,549.7136,544.8185,545.1343,17830.0
2024-04-15 10:30:00,552.04,552.92,549.57,549.64,17900.0,544.8185,545.687,542.3808,542.4499,17900.0
2024-04-15 11:00:00,549.51,549.8,548.28,549.7,11154.0,542.3216,542.6078,541.1076,542.5091,11154.0
2024-04-15 11:30:00,550.33,551.24,549.75,551.01,11150.0,543.1308,544.0289,542.5584,543.8019,11150.0
2024-04-15 12:00:00,550.68,551.18,548.33,548.72,8901.0,543.4763,543.9697,541.157,541.5419,8901.0
2024-04-15 12:30:00,548.67,548.67,547.46,548.0,10454.0,541.4925,541.4925,540.2984,540.8313,10454.0
2024-04-15 13:00:00,547.89,548.11,543.69,543.69,8302.0,540.7228,540.9399,536.5777,536.5777,8302.0
2024-04-15 13:30:00,542.91,544.5,540.88,543.83,30305.0,535.8079,537.3771,533.8045,536.7159,30305.0
2024-04-15 14:00:00,543.83,544.88,542.75,543.91,15159.0,536.7159,537.7521,535.65,536.7948,15159.0
2024-04-15 14:30:00,543.84,545.73,542.68,544.11,11305.0,536.7257,538.591,535.5809,536.9922,11305.0
2024-04-15 15:00:00,543.76,544.37,542.11,542.73,23972.0,536.6468,537.2488,535.0184,535.6303,23972.0
2024-04-15 15:30:00,542.4,545.41,542.4,543.24,58263.0,535.3046,538.2752,535.3046,536.1336,58263.0
2024-04-16 09:30:00,545.0,546.06,536.84,539.05,39794.0,537.8706,538.9167,529.8173,531.9984,39794.0
2024-04-16 10:00:00,539.01,541.46,538.43,539.89,13373.0,531.9589,534.3769,531.3865,532.8274,13373.0
2024-04-16 10:30:00,539.4,541.17,537.59,540.21,18479.0,532.3438,534.0907,530.5575,533.1432,18479.0
2024-04-16 11:00:00,540.2,542.77,540.16,542.73,11968.0,533.1333,535.6697,533.0939,535.6303,11968.0
2024-04-16 11:30:00,542.7,545.45,541.76,543.96,14080.0,535.6006,538.3147,534.6729,536.8442,14080.0
2024-04-16 12:00:00,543.95,545.4,543.47,544.75,6112.0,536.8343,538.2653,536.3606,537.6238,6112.0
2024-04-16 12:30:00,545.11,545.5,544.18,545.02,49043.0,537.9791,538.364,537.0613,537.8903,49043.0
2024-04-16 13:00:00,544.85,545.34,544.02,544.02,15905.0,537.7225,538.2061,536.9034,536.9034,15905.0
2024-04-16 13:30:00,543.97,545.16,541.76,543.71,9989.0,536.854,538.0285,534.6729,536.5974,9989.0
2024-04-16 14:00:00,543.52,546.01,540.93,541.76,20795.0,536.4099,538.8673,533.8538,534.6729,20795.0
2024-04-16 14:30:00,542.23,545.89,542.22,545.89,9700.0,535.1368,538.7489,535.1269,538.7489,9700.0
2024-04-16 15:00:00,546.12,546.91,544.73,546.66,13492.0,538.9759,539.7556,537.6041,539.5088,13492.0
2024-04-16 15:30:00,546.42,546.42,543.41,544.19,53524.0,539.272,539.272,536.3014,537.0712,53524.0
2024-04-17 09:30:00,548.39,548.39,544.56,546.44,13945.0,541.2162,541.2162,537.4363,539.2917,13945.0
2024-04-17 10:00:00,546.14,546.15,541.17,543.24,12774.0,538.9956,539.0055,534.0907,536.1336,12774.0
2024-04-17 10:30:00,543.39,543.49,539.52,541.18,15013.0,536.2816,536.3803,532.4622,534.1005,15013.0
2024-04-17 11:00:00,542.14,543.93,540.99,541.08,19606.0,535.048,536.8146,533.913,534.0018,19606.0
2024-04-17 11:30:00,540.97,541.89,539.83,541.8,13568.0,533.8933,534.8012,532.7682,534.7124,13568.0
2024-04-17 12:00:00,541.81,541.85,538.86,538.93,23209.0,534.7223,534.7618,531.8109,531.88,23209.0
2024-04-17 12:30:00,538.79,539.05,536.39,537.64,12031.0,531.7418,531.9984,529.3732,530.6068,12031.0
2024-04-17 13:00:00,537.31,540.05,537.31,539.8,5918.0,530.2812,532.9853,530.2812,532.7386,5918.0
2024-04-17 13:30:00,539.92,542.53,539.4,541.68,6514.0,532.857,535.4329,532.3438,534.594,6514.0
2024-04-17 14:00:00,542.24,542.54,540.45,542.0,6497.0,535.1467,535.4427,533.3801,534.9098,6497.0
2024-04-17 14:30:00,542.36,545.01,540.3,540.9,14322.0,535.2651,537.8804,533.232,533.8242,14322.0
2024-04-17 15:00:00,540.81,540.9,538.77,539.83,14067.0,533.7354,533.8242,531.7221,532.7682,14067.0
2024-04-17 15:30:00,540.06,542.84,540.06,540.27,52746.0,532.9952,535.7388,532.9952,533.2024,52746.0
2024-04-18 09:30:00,545.0,545.37,543.0,544.26,13237.0,537.8706,538.2357,535.8967,537.1402,13237.0
2024-04-18 10:00:00,544.41,547.43,543.95,547.43,7148.0,537.2883,540.2688,536.8343,540.2688,7148.0
2024-04-18 10:30:00,547.24,547.94,545.99,546.2,11513.0,540.0813,540.7721,538.8476,539.0549,11513.0
2024-04-18 11:00:00,547.27,547.49,545.87,546.75,5567.0,540.1109,540.328,538.7292,539.5977,5567.0
2024-04-18 11:30:00,546.33,547.11,545.91,546.74,7505.0,539.1832,539.953,538.7687,539.5878,7505.0
2024-04-18 12:00:00,546.82,546.82,545.52,546.39,4257.0,539.6667,539.6667,538.3838,539.2424,4257.0
2024-04-18 12:30:00,546.13,546.14,543.8,543.98,4532.0,538.9858,538.9956,536.6863,536.8639,4532.0
2024-04-18 13:00:00,543.9,543.95,540.54,541.81,3538.0,536.7849,536.8343,533.4689,534.7223,3538.0
2024-04-18 13:30:00,541.34,541.45,539.87,540.21,5386.0,534.2584,534.367,532.8077,533.1432,5386.0
2024-04-18 14:00:00,540.17,541.41,539.45,540.3,7942.0,533.1037,534.3275,532.3932,533.232,7942.0
2024-04-18 14:30:00,540.02,540.48,538.3,538.43,8326.0,532.9557,533.4097,531.2582,531.3865,8326.0
2024-04-18 15:00:00,538.48,539.57,537.55,538.71,36786.0,531.4358,532.5116,530.518,531.6628,36786.0
2024-04-18 15:30:00,539.1,539.93,537.38,538.24,28123.0,532.0477,532.8669,530.3502,531.199,28123.0
2024-04-19 09:30:00,540.77,543.3,538.36,541.42,38992.0,533.6959,536.1928,531.3174,534.3374,38992.0
2024-04-19 10:00:00,541.36,542.04,536.95,538.3,11316.0,534.2782,534.9493,529.9259,531.2582,11316.0
2024-04-19 10:30:00,538.56,540.1,536.36,537.96,15197.0,531.5148,533.0347,529.3436,530.9227,15197.0
2024-04-19 11:00:00,537.46,538.91,537.09,538.29,5397.0,530.4292,531.8602,530.064,531.2483,5397.0
2024-04-19 11:30:00,538.28,538.8,536.74,537.21,7982.0,531.2385,531.7517,529.7186,530.1825,7982.0
2024-04-19 12:00:00,537.9,537.91,534.22,535.43,8125.0,530.8634,530.8733,527.2316,528.4257,8125.0
2024-04-19 12:30:00,534.73,536.26,533.43,535.36,12307.0,527.7349,529.2449,526.4519,528.3567,12307.0
2024-04-19 13:00:00,535.44,536.32,534.78,534.87,6036.0,528.4356,529.3041,527.7843,527.8731,6036.0
2024-04-19 13:30:00,535.55,537.64,535.15,536.37,3276.0,528.5442,530.6068,528.1494,529.3535,3276.0
2024-04-19 14:00:00,536.33,536.63,535.17,535.51,4646.0,529.314,529.61,528.1691,528.5047,4646.0
2024-04-19 14:30:00,535.21,535.21,531.77,533.23,11078.0,528.2086,528.2086,524.8136,526.2545,11078.0
2024-04-19 15:00:00,532.57,534.87,531.88,534.7,6365.0,525.6032,527.8731,524.9222,527.7053,6365.0
2024-04-19 15:30:00,534.28,535.14,533.42,535.13,56178.0,527.2908,528.1395,526.442,528.1297,56178.0
2024-04-22 09:30:00,537.79,539.69,534.36,539.37,16980.0,530.7549,532.63,527.3697,532.3142,16980.0
2024-04-22 10:00:00,539.24,540.14,538.09,538.1,6733.0,532.1859,533.0741,531.051,531.0608,6733.0
2024-04-22 10:30:00,538.06,538.33,536.51,536.63,9083.0,531.0213,531.2878,529.4916,529.61,9083.0
2024-04-22 11:00:00,536.4,537.37,535.5,536.49,11833.0,529.3831,530.3404,528.4948,529.4719,11833.0
2024-04-22 11:30:00,536.77,537.48,536.07,537.13,11743.0,529.7482,530.4489,529.0574,530.1035,11743.0
2024-04-22 12:00:00,537.4,539.27,537.06,538.45,7958.0,530.37,532.2155,530.0344,531.4062,7958.0
2024-04-22 12:30:00,537.96,539.82,537.53,539.82,8820.0,530.9227,532.7583,530.4983,532.7583,8820.0
2024-04-22 13:00:00,539.85,543.02,539.85,543.02,11759.0,532.7879,535.9165,532.7879,535.9165,11759.0
2024-04-22 13:30:00,543.09,545.61,541.84,544.86,10763.0,535.9855,538.4726,534.7519,537.7324,10763.0
2024-04-22 14:00:00,544.97,546.65,544.76,545.51,16185.0,537.8409,539.499,537.6337,538.3739,16185.0
2024-04-22 14:30:00,545.51,546.03,543.32,544.06,15979.0,538.3739,538.8871,536.2125,536.9429,15979.0
2024-04-22 15:00:00,544.24,544.72,542.44,543.56,13004.0,537.1205,537.5942,535.344,536.4494,13004.0
2024-04-22 15:30:00,543.27,543.39,538.99,539.84,59828.0,536.1632,536.2816,531.9392,532.7781,59828.0
2024-04-23 09:30:00,545.46,545.46,543.22,543.69,6946.0,538.3245,538.3245,536.1138,536.5777,6946.0
2024-04-23 10:00:00,544.41,548.14,544.12,547.92,7325.0,537.2883,540.9695,537.0021,540.7524,7325.0
2024-04-23 10:30:00,547.99,549.78,547.05,547.96,10007.0,540.8214,542.588,539.8937,540.7918,10007.0
2024-04-23 11:00:00,547.95,548.37,546.69,547.32,15085.0,540.782,541.1965,539.5384,540.1602,15085.0
2024-04-23 11:30:00,547.25,548.24,546.2,546.68,8608.0,540.0911,541.0682,539.0549,539.5286,8608.0
2024-04-23 12:00:00,546.9,548.09,546.9,548.06,5721.0,539.7457,540.9201,539.7457,540.8905,5721.0
2024-04-23 12:30:00,548.08,549.15,547.39,548.73,7780.0,540.9103,541.9663,540.2293,541.5518,7780.0
2024-04-23 13:00:00,548.67,550.0,548.12,550.0,9112.0,541.4925,542.8051,540.9497,542.8051,9112.0
2024-04-23 13:30:00,549.99,550.63,549.85,550.21,3351.0,542.7953,543.4269,542.6571,543.0124,3351.0
2024-04-23 14:00:00,550.34,552.86,550.3,552.34,21802.0,543.1407,545.6277,543.1012,545.1145,21802.0
2024-04-23 14:30:00,551.99,552.27,549.37,550.1,17997.0,544.7691,545.0455,542.1834,542.9038,17997.0
2024-04-23 15:00:00,550.38,551.14,548.9,549.22,6416.0,543.1802,543.9302,541.7195,542.0354,6416.0
2024-04-23 15:30:00,549.07,550.89,548.97,550.61,20278.0,541.8873,543.6835,541.7886,543.4072,20278.0
2024-04-24 09:30:00,552.38,556.87,552.38,552.46,37369.0,545.154,549.5853,545.154,545.233,37369.0
2024-04-24 10:00:00,552.47,555.82,551.13,551.91,8117.0,545.2428,548.549,543.9204,544.6902,8117.0
2024-04-24 10:30:00,551.02,551.64,546.83,547.69,15025.0,543.8118,544.4237,539.6766,540.5254,15025.0
2024-04-24 11:00:00,547.32,547.47,543.78,545.12,27435.0,540.1602,540.3082,536.6665,537.989,27435.0
2024-04-24 11:30:00,545.15,546.44,543.14,543.3,11375.0,538.0186,539.2917,536.0349,536.1928,11375.0
2024-04-24 12:00:00,543.32,543.86,541.86,543.76,7559.0,536.2125,536.7455,534.7716,536.6468,7559.0
2024-04-24 12:30:00,543.45,543.56,539.22,542.8,12055.0,536.3408,536.4494,532.1662,535.6993,12055.0
2024-04-24 13:00:00,542.95,545.78,542.22,545.6,5661.0,535.8474,538.6404,535.1269,538.4627,5661.0
2024-04-24 13:30:00,546.19,549.17,546.16,548.48,6251.0,539.045,541.986,539.0154,541.305,6251.0
2024-04-24 14:00:00,547.84,547.91,546.03,546.53,9253.0,540.6734,540.7425,538.8871,539.3805,9253.0
2024-04-24 14:30:00,546.12,547.45,545.49,547.28,5411.0,538.9759,540.2885,538.3541,540.1207,5411.0
2024-04-24 15:00:00,547.1,547.14,545.07,546.58,10696.0,539.9431,539.9826,537.9396,539.4299,10696.0
2024-04-24 15:30:00,546.27,547.4,545.64,546.3,42672.0,539.1239,540.2392,538.5022,539.1536,42672.0
2024-04-25 09:30:00,540.0,541.53,534.63,536.89,25478.0,532.936,534.446,527.6362,529.8666,25478.0
2024-04-25 10:00:00,536.84,543.53,536.75,543.52,15862.0,529.8173,536.4198,529.7285,536.4099,15862.0
2024-04-25 10:30:00,543.57,544.29,541.48,543.75,21883.0,536.4593,537.1698,534.3966,536.6369,21883.0
2024-04-25 11:00:00,543.86,546.55,543.41,546.34,15543.0,536.7455,539.4003,536.3014,539.193,15543.0
2024-04-25 11:30:00,546.5,546.54,545.0,546.37,14204.0,539.3509,539.3904,537.8706,539.2226,14204.0
2024-04-25 12:00:00,546.18,548.98,545.9,548.18,14735.0,539.0351,541.7985,538.7588,541.009,14735.0
2024-04-25 12:30:00,548.25,548.78,547.06,547.35,16437.0,541.078,541.6011,539.9036,540.1898,16437.0
2024-04-25 13:00:00,547.59,548.19,546.48,547.21,30353.0,540.4267,541.0188,539.3312,540.0516,30353.0
2024-04-25 13:30:00,546.86,549.54,546.86,548.66,2426.0,539.7062,542.3512,539.7062,541.4827,2426.0
2024-04-25 14:00:00,548.99,550.0,548.54,548.71,5515.0,541.8084,542.8051,541.3642,541.532,5515.0
2024-04-25 14:30:00,549.32,549.32,547.79,549.09,7582.0,542.134,542.134,540.6241,541.9071,7582.0
2024-04-25 15:00:00,549.3,551.92,549.29,551.92,16819.0,542.1143,544.7,542.1044,544.7,16819.0
2024-04-25 15:30:00,552.04,552.04,549.12,549.38,39630.0,544.8185,544.8185,541.9367,542.1933,39630.0
2024-04-26 09:30:00,550.01,552.57,550.01,551.72,31162.0,542.815,545.3415,542.815,544.5026,31162.0
2024-04-26 10:00:00,551.57,553.45,551.5,552.43,18945.0,544.3546,546.21,544.2855,545.2034,18945.0
2024-04-26 10:30:00,551.46,552.15,549.15,549.27,14390.0,544.2461,544.927,541.9663,542.0847,14390.0
2024-04-26 11:00:00,550.05,550.51,549.27,550.07,15433.0,542.8545,543.3085,542.0847,542.8742,15433.0
2024-04-26 11:30:00,550.13,551.11,549.72,550.52,15436.0,542.9334,543.9006,542.5288,543.3183,15436.0
2024-04-26 12:00:00,550.21,551.14,550.0,551.14,13566.0,543.0124,543.9302,542.8051,543.9302,13566.0
2024-04-26 12:30:00,551.0,552.02,550.82,551.76,9426.0,543.7921,544.7987,543.6144,544.5421,9426.0
2024-04-26 13:00:00,551.83,552.2,551.57,551.87,6108.0,544.6112,544.9764,544.3546,544.6507,6108.0
2024-04-26 13:30:00,551.89,552.16,550.84,551.67,15360.0,544.6704,544.9369,543.6342,544.4533,15360.0
2024-04-26 14:00:00,551.85,552.12,551.25,551.59,8825.0,544.6309,544.8974,544.0388,544.3743,8825.0
2024-04-26 14:30:00,551.27,552.31,550.8,552.31,10967.0,544.0585,545.0849,543.5947,545.0849,10967.0
2024-04-26 15:00:00,552.53,554.44,552.53,554.44,7312.0,545.3021,547.1871,545.3021,547.1871,7312.0
2024-04-26 15:30:00,554.39,554.62,552.58,553.26,46083.0,547.1377,547.3647,545.3514,546.0225,46083.0
2024-04-29 09:30:00,553.64,555.98,550.85,551.58,10256.0,546.3975,548.7069,543.644,544.3645,10256.0
2024-04-29 10:00:00,551.58,554.4,551.17,554.39,24238.0,544.3645,547.1476,543.9598,547.1377,24238.0
2024-04-29 10:30:00,554.34,554.34,551.43,552.85,9918.0,547.0884,547.0884,544.2164,545.6179,9918.0
2024-04-29 11:00:00,552.88,553.32,552.35,553.31,8823.0,545.6475,546.0817,545.1244,546.0718,8823.0
2024-04-29 11:30:00,552.77,553.2,552.37,553.07,7694.0,545.5389,545.9633,545.1441,545.835,7694.0
2024-04-29 12:00:00,552.86,554.03,552.66,553.54,7881.0,545.6277,546.7824,545.4304,546.2988,7881.0
2024-04-29 12:30:00,553.54,555.0,553.49,553.97,12017.0,546.2988,547.7397,546.2495,546.7232,12017.0
2024-04-29 13:00:00,553.98,554.46,552.97,554.3,7861.0,546.7331,547.2068,545.7363,547.0489,7861.0
2024-04-29 13:30:00,554.38,555.28,553.52,554.02,11275.0,547.1279,548.0161,546.2791,546.7726,11275.0
2024-04-29 14:00:00,553.94,553.99,553.36,553.37,5868.0,546.6936,546.743,546.1212,546.1311,5868.0
2024-04-29 14:30:00,553.17,553.87,552.51,553.07,7497.0,545.9337,546.6245,545.2823,545.835,7497.0
2024-04-29 15:00:00,552.88,552.89,550.85,552.33,16160.0,545.6475,545.6573,543.644,545.1047,16160.0
2024-04-29 15:30:00,552.49,554.92,552.43,554.26,29399.0,545.2626,547.6608,545.2034,547.0094,29399.0
2024-04-30 09:30:00,552.83,557.4,552.83,554.95,21623.0,545.5981,550.1083,545.5981,547.6904,21623.0
2024-04-30 10:00:00,556.17,558.95,555.66,555.66,13783.0,548.8944,551.6381,548.3911,548.3911,13783.0
2024-04-30 10:30:00,555.61,556.28,553.05,554.08,7542.0,548.3418,549.003,545.8153,546.8318,7542.0
2024-04-30 11:00:00,554.0,554.39,549.28,549.28,11380.0,546.7528,547.1377,542.0946,542.0946,11380.0
2024-04-30 11:30:00,549.46,549.47,546.13,547.61,18923.0,542.2722,542.2821,538.9858,540.4464,18923.0
2024-04-30 12:00:00,547.44,550.83,547.31,549.99,10097.0,540.2786,543.6243,540.1503,542.7953,10097.0
2024-04-30 12:30:00,549.93,549.94,547.92,549.55,6918.0,542.7361,542.7459,540.7524,542.361,6918.0
2024-04-30 13:00:00,548.65,549.35,546.87,547.99,15953.0,541.4728,542.1637,539.7161,540.8214,15953.0
2024-04-30 13:30:00,547.67,550.07,547.64,550.07,4168.0,540.5056,542.8742,540.476,542.8742,4168.0
2024-04-30 14:00:00,550.24,550.28,549.06,549.06,6092.0,543.042,543.0815,541.8774,541.8774,6092.0
2024-04-30 14:30:00,549.25,549.77,547.65,547.75,5376.0,542.065,542.5782,540.4859,540.5846,5376.0
2024-04-30 15:00:00,547.85,549.01,547.85,548.92,7312.0,540.6833,541.8281,540.6833,541.7393,7312.0
2024-04-30 15:30:00,549.09,549.09,544.52,544.93,88330.0,541.9071,541.9071,537.3968,537.8015,88330.0
2024-05-01 09:30:00,542.36,546.1,541.46,541.62,14394.0,535.2651,538.9562,534.3769,534.5348,14394.0
2024-05-01 10:00:00,541.08,542.99,540.47,540.92,22949.0,534.0018,535.8869,533.3998,533.8439,22949.0
2024-05-01 10:30:00,540.76,544.39,540.76,544.39,31631.0,533.686,537.2685,533.686,537.2685,31631.0
2024-05-01 11:00:00,544.39,544.75,541.88,543.75,26507.0,537.2685,537.6238,534.7914,536.6369,26507.0
2024-05-01 11:30:00,544.08,545.62,543.42,543.89,20403.0,536.9626,538.4824,536.3112,536.7751,20403.0
2024-05-01 12:00:00,543.55,545.95,543.06,545.43,24386.0,536.4395,538.8081,535.9559,538.2949,24386.0
2024-05-01 12:30:00,545.35,545.35,543.28,543.72,7680.0,538.216,538.216,536.1731,536.6073,7680.0
2024-05-01 13:00:00,543.65,544.35,543.0,543.73,8844.0,536.5382,537.2291,535.8967,536.6172,8844.0
2024-05-01 13:30:00,543.88,545.13,543.64,544.31,7957.0,536.7652,537.9989,536.5283,537.1896,7957.0
2024-05-01 14:00:00,544.84,547.19,543.56,547.19,12726.0,537.7127,540.0319,536.4494,540.0319,12726.0
2024-05-01 14:30:00,546.92,552.0,543.26,550.37,42682.0,539.7654,544.779,536.1533,543.1703,42682.0
2024-05-01 15:00:00,550.97,552.19,547.89,549.35,37034.0,543.7625,544.9665,540.7228,542.1637,37034.0
2024-05-01 15:30:00,548.87,549.82,542.88,543.08,90511.0,541.6899,542.6275,535.7783,535.9757,90511.0
2024-05-02 09:30:00,525.2,534.0,515.82,519.2,191672.0,518.3296,527.0145,509.0723,512.4081,191672.0
2024-05-02 10:00:00,520.32,523.37,516.82,522.15,83356.0,513.5134,516.5235,510.0592,515.3195,83356.0
2024-05-02 10:30:00,522.36,524.2,516.27,518.5,42537.0,515.5267,517.3427,509.5164,511.7172,42537.0
2024-05-02 11:00:00,517.83,526.51,517.31,525.9,108234.0,511.056,519.6224,510.5428,519.0204,108234.0
2024-05-02 11:30:00,526.04,535.0,524.25,531.1,125876.0,519.1586,528.0014,517.392,524.1524,125876.0
2024-05-02 12:00:00,531.1,531.69,525.24,526.79,55864.0,524.1524,524.7347,518.369,519.8988,55864.0
2024-05-02 12:30:00,525.94,529.25,525.06,527.01,18266.0,519.0599,522.3266,518.1914,520.1159,18266.0
2024-05-02 13:00:00,527.64,532.31,527.18,531.13,21829.0,520.7377,525.3466,520.2837,524.182,21829.0
2024-05-02 13:30:00,531.21,531.8,527.83,528.25,33560.0,524.261,524.8432,520.9252,521.3397,33560.0
2024-05-02 14:00:00,527.95,528.97,526.92,528.76,16848.0,521.0436,522.0503,520.0271,521.843,16848.0
2024-05-02 14:30:00,528.99,529.04,526.22,526.99,19912.0,522.07,522.1193,519.3362,520.0962,19912.0
2024-05-02 15:00:00,526.73,531.48,526.58,530.56,21922.0,519.8396,524.5274,519.6915,523.6195,21922.0
2024-05-02 15:30:00,530.36,530.69,527.38,530.32,85833.0,523.4221,523.7478,520.4811,523.3826,85833.0
2024-05-03 09:30:00,536.49,547.35,532.54,546.18,60799.0,529.4719,540.1898,525.5736,539.0351,60799.0
2024-05-03 10:00:00,546.61,546.74,539.19,541.84,35975.0,539.4595,539.5878,532.1366,534.7519,35975.0
2024-05-03 10:30:00,541.93,545.03,540.11,542.82,31427.0,534.8407,537.9002,533.0445,535.7191,31427.0
2024-05-03 11:00:00,543.0,543.51,540.54,541.86,20420.0,535.8967,536.4,533.4689,534.7716,20420.0
2024-05-03 11:30:00,541.54,543.43,540.49,540.95,14370.0,534.4558,536.3211,533.4196,533.8735,14370.0
2024-05-03 12:00:00,540.74,540.98,539.24,540.73,16395.0,533.6663,533.9031,532.1859,533.6564,16395.0
2024-05-03 12:30:00,541.16,541.16,537.97,538.32,7463.0,534.0808,534.0808,530.9325,531.2779,7463.0
2024-05-03 13:00:00,538.71,540.14,538.37,539.04,6974.0,531.6628,533.0741,531.3273,531.9885,6974.0
2024-05-03 13:30:00,538.89,539.79,538.5,538.97,6556.0,531.8405,532.7287,531.4556,531.9194,6556.0
2024-05-03 14:00:00,538.82,539.44,537.29,538.85,16680.0,531.7714,532.3833,530.2614,531.801,16680.0
2024-05-03 14:30:00,538.74,539.84,538.74,539.37,7704.0,531.6924,532.7781,531.6924,532.3142,7704.0
2024-05-03 15:00:00,539.44,540.77,538.22,539.43,10895.0,532.3833,533.6959,531.1793,532.3734,10895.0
2024-05-03 15:30:00,539.17,539.93,535.76,535.89,115876.0,532.1168,532.8669,528.7514,528.8797,115876.0
2024-05-06 09:30:00,543.91,546.45,543.0,545.96,19692.0,536.7948,539.3016,535.8967,538.818,19692.0
2024-05-06 10:00:00,546.45,549.51,545.24,547.65,12202.0,539.3016,542.3216,538.1074,540.4859,12202.0
2024-05-06 10:30:00,547.79,550.61,547.78,550.15,14701.0,540.6241,543.4072,540.6142,542.9532,14701.0
2024-05-06 11:00:00,550.34,550.86,549.69,550.4,7093.0,543.1407,543.6539,542.4992,543.1999,7093.0
2024-05-06 11:30:00,550.04,550.69,549.71,549.77,3608.0,542.8446,543.4861,542.5189,542.5782,3608.0
2024-05-06 12:00:00,549.88,549.96,548.25,549.19,4612.0,542.6867,542.7657,541.078,542.0057,4612.0
2024-05-06 12:30:00,549.34,550.98,549.29,550.79,6103.0,542.1538,543.7723,542.1044,543.5848,6103.0
2024-05-06 13:00:00,551.0,551.71,550.5,551.11,12692.0,543.7921,544.4928,543.2986,543.9006,12692.0
2024-05-06 13:30:00,550.98,551.4,549.74,550.05,2923.0,543.7723,544.1868,542.5486,542.8545,2923.0
2024-05-06 14:00:00,549.5,551.79,549.5,551.79,9967.0,542.3117,544.5717,542.3117,544.5717,9967.0
2024-05-06 14:30:00,551.71,552.89,550.08,550.09,11562.0,544.4928,545.6573,542.8841,542.894,11562.0
2024-05-06 15:00:00,549.99,551.1,549.61,549.67,8140.0,542.7953,543.8908,542.4203,542.4795,8140.0
2024-05-06 15:30:00,549.71,551.48,549.71,550.71,38570.0,542.5189,544.2658,542.5189,543.5059,38570.0
2024-05-07 09:30:00,552.77,554.54,549.36,551.58,8933.0,545.5389,547.2858,542.1735,544.3645,8933.0
2024-05-07 10:00:00,551.17,552.94,549.03,552.86,14621.0,543.9598,545.7067,541.8478,545.6277,14621.0
2024-05-07 10:30:00,552.69,554.75,552.27,554.42,9308.0,545.46,547.493,545.0455,547.1673,9308.0
2024-05-07 11:00:00,554.32,555.43,553.97,555.19,4397.0,547.0686,548.1641,546.7232,547.9273,4397.0
2024-05-07 11:30:00,555.51,556.73,554.61,556.48,3928.0,548.2431,549.4471,547.3548,549.2004,3928.0
2024-05-07 12:00:00,556.35,557.35,556.35,557.35,3828.0,549.0721,550.059,549.0721,550.059,3828.0
2024-05-07 12:30:00,556.87,556.87,554.37,554.37,4704.0,549.5853,549.5853,547.118,547.118,4704.0
2024-05-07 13:00:00,554.43,555.33,554.39,555.14,3416.0,547.1772,548.0654,547.1377,547.8779,3416.0
2024-05-07 13:30:00,555.2,555.31,552.59,552.6,4196.0,547.9371,548.0457,545.3613,545.3711,4196.0
2024-05-07 14:00:00,553.07,553.96,552.59,552.75,4520.0,545.835,546.7133,545.3613,545.5192,4520.0
2024-05-07 14:30:00,552.51,554.09,552.3,553.54,5105.0,545.2823,546.8416,545.0751,546.2988,5105.0
2024-05-07 15:00:00,553.84,553.97,552.37,553.01,11148.0,546.5949,546.7232,545.1441,545.7758,11148.0
2024-05-07 15:30:00,552.94,553.35,549.95,550.18,54108.0,545.7067,546.1113,542.7558,542.9828,54108.0
2024-05-08 09:30:00,548.4,554.71,548.2,554.61,10850.0,541.2261,547.4535,541.0287,547.3548,10850.0
2024-05-08 10:00:00,554.06,555.62,553.57,555.48,6843.0,546.812,548.3516,546.3284,548.2135,6843.0
2024-05-08 10:30:00,555.48,557.2,554.92,556.92,8340.0,548.2135,549.911,547.6608,549.6346,8340.0
2024-05-08 11:00:00,556.93,557.5,554.9,555.05,5206.0,549.6445,550.207,547.641,547.7891,5206.0
2024-05-08 11:30:00,555.18,555.2,553.99,554.36,3386.0,547.9174,547.9371,546.743,547.1081,3386.0
2024-05-08 12:00:00,554.49,556.19,554.48,555.65,3511.0,547.2364,548.9142,547.2265,548.3812,3511.0
2024-05-08 12:30:00,555.34,556.36,554.68,556.27,2320.0,548.0753,549.082,547.4239,548.9931,2320.0
2024-05-08 13:00:00,556.29,556.29,554.66,555.14,2695.0,549.0129,549.0129,547.4042,547.8779,2695.0
2024-05-08 13:30:00,555.21,556.13,554.41,555.99,3053.0,547.947,548.855,547.1575,548.7168,3053.0
2024-05-08 14:00:00,555.83,556.25,555.08,555.08,1836.0,548.5589,548.9734,547.8187,547.8187,1836.0
2024-05-08 14:30:00,555.7,555.9,554.24,554.41,3245.0,548.4306,548.628,546.9897,547.1575,3245.0
2024-05-08 15:00:00,554.13,556.35,553.84,555.29,4683.0,546.8811,549.0721,546.5949,548.0259,4683.0
2024-05-08 15:30:00,555.48,556.46,554.64,554.68,30705.0,548.2135,549.1806,547.3845,547.4239,30705.0
2024-05-09 09:30:00,554.08,554.2,553.01,553.06,4324.0,548.4215,548.5403,547.3624,547.4119,4324.0
2024-05-09 10:00:00,553.4,556.15,552.98,555.83,4982.0,547.7484,550.4703,547.3327,550.1536,4982.0
2024-05-09 10:30:00,556.49,558.63,556.49,558.27,5029.0,550.8069,552.925,550.8069,552.5687,5029.0
2024-05-09 11:00:00,558.15,558.3,557.51,558.02,16242.0,552.4499,552.5984,551.8165,552.3213,16242.0
2024-05-09 11:30:00,558.12,558.39,556.91,558.01,7811.0,552.4202,552.6875,551.2226,552.3114,7811.0
2024-05-09 12:00:00,557.66,558.52,557.65,558.22,11339.0,551.9649,552.8161,551.955,552.5192,11339.0
2024-05-09 12:30:00,558.08,558.4,557.37,557.54,2816.0,552.3806,552.6974,551.6779,551.8462,2816.0
2024-05-09 13:00:00,557.69,557.98,557.07,557.71,9755.0,551.9946,552.2817,551.381,552.0144,9755.0
2024-05-09 13:30:00,558.24,558.95,557.99,558.59,24496.0,552.539,553.2418,552.2916,552.8854,24496.0
2024-05-09 14:00:00,558.35,558.99,558.1,558.73,6302.0,552.6479,553.2813,552.4004,553.024,6302.0
2024-05-09 14:30:00,559.84,562.0,559.51,561.97,56291.0,554.1227,556.2606,553.796,556.2309,56291.0
2024-05-09 15:00:00,561.45,562.45,561.02,561.02,9231.0,555.7162,556.706,555.2906,555.2906,9231.0
2024-05-09 15:30:00,561.01,562.12,560.66,560.69,58633.0,555.2807,556.3794,554.9343,554.964,58633.0
2024-05-10 09:30:00,565.0,568.81,563.35,564.31,20028.0,559.23,563.0011,557.5968,558.547,20028.0
2024-05-10 10:00:00,562.18,563.26,559.81,560.22,27824.0,556.4388,557.5077,554.093,554.4988,27824.0
2024-05-10 10:30:00,560.73,562.19,560.16,560.58,24081.0,555.0036,556.4487,554.4394,554.8551,24081.0
2024-05-10 11:00:00,560.91,561.8,559.81,560.99,10816.0,555.1817,556.0626,554.093,555.2609,10816.0
2024-05-10 11:30:00,560.8,561.59,560.53,560.93,7973.0,555.0729,555.8548,554.8056,555.2015,7973.0
2024-05-10 12:00:00,560.86,563.84,560.8,562.88,5551.0,555.1322,558.0818,555.0729,557.1316,5551.0
2024-05-10 12:30:00,563.13,565.04,563.01,564.06,5776.0,557.3791,559.2696,557.2603,558.2996,5776.0
2024-05-10 13:00:00,563.97,563.97,560.79,560.79,5935.0,558.2105,558.2105,555.063,555.063,5935.0
2024-05-10 13:30:00,560.82,562.67,560.81,562.64,10376.0,555.0927,556.9238,555.0828,556.8941,10376.0
2024-05-10 14:00:00,561.95,562.5,561.19,562.23,2803.0,556.2111,556.7555,555.4589,556.4883,2803.0
2024-05-10 14:30:00,562.59,562.59,561.22,561.84,13429.0,556.8446,556.8446,555.4886,556.1022,13429.0
2024-05-10 15:00:00,561.77,562.41,561.66,561.94,6959.0,556.033,556.6664,555.9241,556.2012,6959.0
2024-05-10 15:30:00,562.29,562.43,560.87,561.04,79546.0,556.5476,556.6862,555.1421,555.3104,79546.0
2024-05-13 09:30:00,561.21,562.99,558.85,559.7,14694.0,555.4787,557.2405,553.1428,553.9841,14694.0
2024-05-13 10:00:00,559.0,560.36,558.55,558.85,10907.0,553.2912,554.6374,552.8458,553.1428,10907.0
2024-05-13 10:30:00,559.12,559.31,554.65,556.29,24726.0,553.41,553.5981,548.9857,550.6089,24726.0
2024-05-13 11:00:00,556.41,556.52,555.09,555.21,13927.0,550.7277,550.8366,549.4212,549.5399,13927.0
2024-05-13 11:30:00,554.9,556.21,554.67,555.49,9520.0,549.2331,550.5297,549.0055,549.8171,9520.0
2024-05-13 12:00:00,555.31,555.68,554.53,554.79,8364.0,549.6389,550.0051,548.8669,549.1242,8364.0
2024-05-13 12:30:00,555.05,555.79,553.66,553.87,9495.0,549.3816,550.114,548.0058,548.2136,9495.0
2024-05-13 13:00:00,553.82,554.19,551.85,552.67,12691.0,548.1641,548.5304,546.2143,547.0259,12691.0
2024-05-13 13:30:00,553.27,554.06,553.26,553.63,7495.0,547.6198,548.4017,547.6099,547.9761,7495.0
2024-05-13 14:00:00,553.59,554.41,552.98,553.99,14404.0,547.9365,548.7481,547.3327,548.3324,14404.0
2024-05-13 14:30:00,553.96,555.02,553.0,553.06,17405.0,548.3027,549.3519,547.3525,547.4119,17405.0
2024-05-13 15:00:00,553.05,553.48,552.42,552.68,17992.0,547.402,547.8276,546.7784,547.0358,17992.0
2024-05-13 15:30:00,552.88,553.17,550.67,551.04,77701.0,547.2337,547.5208,545.0463,545.4125,77701.0
2024-05-14 09:30:00,550.66,551.8,545.12,549.4,26707.0,545.0364,546.1648,539.553,543.7893,26707.0
2024-05-14 10:00:00,549.46,549.7,547.03,548.69,20752.0,543.8487,544.0862,541.4435,543.0865,20752.0
2024-05-14 10:30:00,549.11,549.11,546.13,547.47,12103.0,543.5022,543.5022,540.5527,541.879,12103.0
2024-05-14 11:00:00,547.4,548.48,546.72,547.05,12614.0,541.8097,542.8787,541.1367,541.4633,12614.0
2024-05-14 11:30:00,546.9,548.31,546.21,547.72,12064.0,541.3148,542.7104,540.6319,542.1264,12064.0
2024-05-14 12:00:00,548.01,548.47,547.59,548.18,6154.0,542.4135,542.8688,541.9978,542.5817,6154.0
2024-05-14 12:30:00,548.3,549.02,548.05,548.31,7428.0,542.7005,543.4132,542.4531,542.7104,7428.0
2024-05-14 13:00:00,548.48,549.31,548.12,548.32,6700.0,542.8787,543.7002,542.5224,542.7203,6700.0
2024-05-14 13:30:00,548.34,549.12,547.52,547.61,16701.0,542.7401,543.5121,541.9285,542.0176,16701.0
2024-05-14 14:00:00,547.87,548.83,547.19,547.66,17198.0,542.2749,543.2251,541.6019,542.0671,17198.0
2024-05-14 14:30:00,547.43,548.87,547.12,548.18,19290.0,541.8394,543.2647,541.5326,542.5817,19290.0
2024-05-14 15:00:00,548.18,550.24,548.18,549.39,15546.0,542.5817,544.6207,542.5817,543.7794,15546.0
2024-05-14 15:30:00,549.31,550.08,548.69,549.14,92805.0,543.7002,544.4623,543.0865,543.5319,92805.0
2024-05-15 09:30:00,552.6,556.84,552.42,552.42,22588.0,546.9566,551.1533,546.7784,546.7784,22588.0
2024-05-15 10:00:00,553.18,555.08,552.16,554.4,20549.0,547.5307,549.4113,546.5211,548.7382,20549.0
2024-05-15 10:30:00,554.46,555.59,554.11,554.52,8317.0,548.7976,549.9161,548.4512,548.857,8317.0
2024-05-15 11:00:00,554.52,555.8,554.5,555.0,13925.0,548.857,550.1239,548.8372,549.3321,13925.0
2024-05-15 11:30:00,555.0,556.19,554.99,555.77,16242.0,549.3321,550.5099,549.3222,550.0942,16242.0
2024-05-15 12:00:00,555.38,555.76,554.18,555.47,6402.0,549.7082,550.0843,548.5205,549.7973,6402.0
2024-05-15 12:30:00,555.38,555.89,553.58,554.05,8234.0,549.7082,550.213,547.9266,548.3918,8234.0
2024-05-15 13:00:00,554.06,555.03,553.47,554.71,9216.0,548.4017,549.3618,547.8177,549.0451,9216.0
2024-05-15 13:30:00,554.8,555.1,554.2,554.7,6276.0,549.1341,549.4311,548.5403,549.0352,6276.0
2024-05-15 14:00:00,555.02,555.02,553.57,554.13,9542.0,549.3519,549.3519,547.9167,548.471,9542.0
2024-05-15 14:30:00,554.14,554.52,553.7,554.0,13079.0,548.4809,548.857,548.0454,548.3423,13079.0
2024-05-15 15:00:00,553.78,554.68,553.02,553.5,18334.0,548.1246,549.0154,547.3723,547.8474,18334.0
2024-05-15 15:30:00,553.36,554.22,552.73,553.03,98567.0,547.7088,548.5601,547.0853,547.3822,98567.0
2024-05-16 09:30:00,551.53,551.53,544.36,544.53,29641.0,545.8975,545.8975,538.8008,538.969,29641.0
2024-05-16 10:00:00,545.31,546.0,542.67,543.21,31528.0,539.7411,540.424,537.128,537.6625,31528.0
2024-05-16 10:30:00,542.77,544.73,542.22,544.13,39903.0,537.227,539.167,536.6826,538.5731,39903.0
2024-05-16 11:00:00,544.39,544.77,541.15,542.51,38500.0,538.8304,539.2066,535.6235,536.9696,38500.0
2024-05-16 11:30:00,542.42,543.22,541.25,541.25,13812.0,536.8806,537.6724,535.7225,535.7225,13812.0
2024-05-16 12:00:00,541.06,541.08,539.5,540.74,20180.0,535.5345,535.5543,533.9904,535.2177,20180.0
2024-05-16 12:30:00,540.55,541.57,540.44,541.52,13254.0,535.0297,536.0392,534.9208,535.9898,13254.0
2024-05-16 13:00:00,541.51,541.51,537.65,538.86,17415.0,535.9799,535.9799,532.1593,533.3569,17415.0
2024-05-16 13:30:00,539.46,540.11,538.36,538.61,15020.0,533.9508,534.5942,532.862,533.1095,15020.0
2024-05-16 14:00:00,538.63,541.09,537.82,541.09,34012.0,533.1293,535.5641,532.3275,535.5641,34012.0
2024-05-16 14:30:00,541.46,543.69,540.7,543.1,58431.0,535.9304,538.1376,535.1781,537.5536,58431.0
2024-05-16 15:00:00,543.13,544.27,542.45,542.93,68448.0,537.5833,538.7117,536.9103,537.3854,68448.0
2024-05-16 15:30:00,543.03,543.12,538.54,539.51,134159.0,537.4843,537.5734,533.0402,534.0003,134159.0
2024-05-17 09:30:00,545.99,547.21,543.83,545.0,64643.0,540.4141,541.6216,538.2762,539.4342,64643.0
2024-05-17 10:00:00,545.25,546.0,542.28,544.99,19791.0,539.6817,540.424,536.742,539.4243,19791.0
2024-05-17 10:30:00,544.83,545.24,544.2,544.2,14948.0,539.266,539.6718,538.6424,538.6424,14948.0
2024-05-17 11:00:00,543.95,544.09,541.5,542.39,26033.0,538.3949,538.5335,535.97,536.8509,26033.0
2024-05-17 11:30:00,542.4,543.86,541.5,543.58,15724.0,536.8608,538.3059,535.97,538.0287,15724.0
2024-05-17 12:00:00,543.8,543.8,541.49,542.21,17852.0,538.2465,538.2465,535.9601,536.6727,17852.0
2024-05-17 12:30:00,541.94,543.24,541.8,542.65,7324.0,536.4055,537.6922,536.2669,537.1082,7324.0
2024-05-17 13:00:00,542.74,543.02,542.03,542.56,10038.0,537.1973,537.4744,536.4945,537.0191,10038.0
2024-05-17 13:30:00,542.59,543.0,542.26,542.76,15907.0,537.0488,537.4546,536.7222,537.2171,15907.0
2024-05-17 14:00:00,542.6,542.95,541.64,542.77,13537.0,537.0587,537.4052,536.1085,537.227,13537.0
2024-05-17 14:30:00,542.96,544.45,542.29,544.09,14745.0,537.4151,538.8898,536.7519,538.5335,14745.0
2024-05-17 15:00:00,544.12,545.49,543.93,544.86,16006.0,538.5632,539.9192,538.3751,539.2956,16006.0
2024-05-17 15:30:00,544.85,545.56,543.62,545.46,78352.0,539.2858,539.9885,538.0683,539.8895,78352.0
2024-05-20 09:30:00,545.43,549.78,543.29,548.6,31777.0,539.8598,544.1654,537.7417,542.9975,31777.0
2024-05-20 10:00:00,548.88,551.67,548.74,549.61,6569.0,543.2746,546.0361,543.136,543.9971,6569.0
2024-05-20 10:30:00,549.49,549.93,548.64,549.2,9726.0,543.8784,544.3139,543.037,543.5913,9726.0
2024-05-20 11:00:00,549.0,550.01,548.59,549.74,4409.0,543.3934,544.3931,542.9876,544.1258,4409.0
2024-05-20 11:30:00,549.71,549.96,548.69,549.1,10676.0,544.0961,544.3436,543.0865,543.4923,10676.0
2024-05-20 12:00:00,548.97,549.65,548.72,549.65,12466.0,543.3637,544.0367,543.1162,544.0367,12466.0
2024-05-20 12:30:00,549.67,549.77,548.88,549.26,18384.0,544.0565,544.1555,543.2746,543.6507,18384.0
2024-05-20 13:00:00,549.78,549.84,548.45,548.62,7780.0,544.1654,544.2248,542.849,543.0172,7780.0
2024-05-20 13:30:00,548.31,549.12,547.51,548.13,15339.0,542.7104,543.5121,541.9186,542.5323,15339.0
2024-05-20 14:00:00,548.0,548.1,547.38,547.81,13445.0,542.4036,542.5026,541.7899,542.2155,13445.0
2024-05-20 14:30:00,547.81,549.53,547.64,549.52,46490.0,542.2155,543.918,542.0473,543.9081,46490.0
2024-05-20 15:00:00,549.47,550.0,547.83,548.38,20312.0,543.8586,544.3832,542.2353,542.7797,20312.0
2024-05-20 15:30:00,548.48,548.48,547.6,548.02,70369.0,542.8787,542.8787,542.0077,542.4234,70369.0
2024-05-21 09:30:00,546.61,548.24,545.13,547.1,15793.0,541.0278,542.6411,539.5629,541.5128,15793.0
2024-05-21 10:00:00,546.81,548.3,545.6,545.6,8432.0,541.2257,542.7005,540.0281,540.0281,8432.0
2024-05-21 10:30:00,545.62,547.74,545.62,547.5,23944.0,540.0479,542.1462,540.0479,541.9087,23944.0
2024-05-21 11:00:00,547.14,548.55,545.98,548.29,12534.0,541.5524,542.948,540.4042,542.6906,12534.0
2024-05-21 11:30:00,548.27,548.53,546.87,547.09,8762.0,542.6708,542.9282,541.2851,541.5029,8762.0
2024-05-21 12:00:00,546.89,547.72,546.72,547.72,14208.0,541.3049,542.1264,541.1367,542.1264,14208.0
2024-05-21 12:30:00,547.42,547.78,546.77,547.33,12680.0,541.8295,542.1858,541.1861,541.7404,12680.0
2024-05-21 13:00:00,547.38,548.07,546.78,547.31,22151.0,541.7899,542.4729,541.196,541.7206,22151.0
2024-05-21 13:30:00,547.31,548.21,545.88,547.84,21283.0,541.7206,542.6114,540.3052,542.2452,21283.0
2024-05-21 14:00:00,547.88,548.11,546.51,546.93,16814.0,542.2848,542.5125,540.9288,541.3445,16814.0
2024-05-21 14:30:00,547.14,547.36,545.94,546.13,9066.0,541.5524,541.7701,540.3646,540.5527,9066.0
2024-05-21 15:00:00,545.94,547.2,545.89,546.47,16827.0,540.3646,541.6118,540.3151,540.8892,16827.0
2024-05-21 15:30:00,546.47,547.77,546.24,547.01,66601.0,540.8892,542.1759,540.6616,541.4237,66601.0
2024-05-22 09:30:00,546.76,551.21,546.51,548.02,19886.0,541.1762,545.5808,540.9288,542.4234,19886.0
2024-05-22 10:00:00,547.85,547.85,546.09,547.5,14299.0,542.2551,542.2551,540.5131,541.9087,14299.0
2024-05-22 10:30:00,546.96,548.71,546.58,548.3,21897.0,541.3742,543.1063,540.9981,542.7005,21897.0
2024-05-22 11:00:00,548.86,548.86,546.86,546.99,8583.0,543.2548,543.2548,541.2752,541.4039,8583.0
2024-05-22 11:30:00,547.0,547.73,545.44,545.56,8250.0,541.4138,542.1363,539.8697,539.9885,8250.0
2024-05-22 12:00:00,545.74,548.25,545.72,548.23,12900.0,540.1667,542.651,540.1469,542.6312,12900.0
2024-05-22 12:30:00,548.22,549.18,547.63,547.63,8269.0,542.6213,543.5715,542.0374,542.0374,8269.0
2024-05-22 13:00:00,547.71,548.19,545.48,545.96,15184.0,542.1165,542.5916,539.9093,540.3844,15184.0
2024-05-22 13:30:00,546.31,546.76,545.27,546.76,25546.0,540.7308,541.1762,539.7015,541.1762,25546.0
2024-05-22 14:00:00,546.63,546.63,542.79,543.43,11754.0,541.0476,541.0476,537.2468,537.8803,11754.0
2024-05-22 14:30:00,543.47,544.13,541.65,543.84,14433.0,537.9198,538.5731,536.1184,538.2861,14433.0
2024-05-22 15:00:00,543.71,545.27,543.44,545.0,12257.0,538.1574,539.7015,537.8901,539.4342,12257.0
2024-05-22 15:30:00,545.06,546.74,544.15,546.08,46233.0,539.4936,541.1564,538.5929,540.5032,46233.0
2024-05-23 09:30:00,548.62,548.62,530.5,532.24,108312.0,543.0172,543.0172,525.0823,526.8045,108312.0
2024-05-23 10:00:00,533.18,534.29,530.5,532.43,36252.0,527.7349,528.8336,525.0823,526.9926,36252.0
2024-05-23 10:30:00,532.45,534.38,530.0,531.56,32085.0,527.0124,528.9227,524.5874,526.1315,32085.0
2024-05-23 11:00:00,531.4,535.83,531.26,534.94,36067.0,525.9731,530.3579,525.8345,529.477,36067.0
2024-05-23 11:30:00,534.95,535.48,533.46,534.71,25455.0,529.4869,530.0114,528.0121,529.2493,25455.0
2024-05-23 12:00:00,534.48,535.34,532.84,534.48,26219.0,529.0217,529.8729,527.3984,529.0217,26219.0
2024-05-23 12:30:00,534.5,534.87,531.88,532.61,12830.0,529.0414,529.4077,526.4482,527.1708,12830.0
2024-05-23 13:00:00,532.63,532.82,531.02,531.72,25994.0,527.1905,527.3786,525.597,526.2898,25994.0
2024-05-23 13:30:00,531.73,531.91,528.43,529.03,25518.0,526.2997,526.4779,523.0334,523.6273,25518.0
2024-05-23 14:00:00,529.18,529.4,526.38,527.49,43299.0,523.7758,523.9935,521.0044,522.103,43299.0
2024-05-23 14:30:00,527.13,527.52,525.65,526.02,20180.0,521.7467,522.1327,520.2818,520.6481,20180.0
2024-05-23 15:00:00,526.19,528.18,525.31,527.17,46204.0,520.8163,522.786,519.9453,521.7863,46204.0
2024-05-23 15:30:00,527.22,528.61,525.71,526.58,117823.0,521.8358,523.2116,520.3412,521.2023,117823.0
2024-05-24 09:30:00,527.88,530.25,522.73,524.04,41132.0,522.4891,524.8349,517.3916,518.6883,41132.0
2024-05-24 10:00:00,524.53,528.07,524.44,526.96,30563.0,519.1733,522.6771,519.0842,521.5785,30563.0
2024-05-24 10:30:00,527.03,529.72,526.57,529.53,18268.0,521.6477,524.3103,521.1924,524.1222,18268.0
2024-05-24 11:00:00,529.4,530.84,528.95,529.39,16703.0,523.9935,525.4188,523.5481,523.9836,16703.0
2024-05-24 11:30:00,529.04,530.25,528.84,530.25,16399.0,523.6372,524.8349,523.4393,524.8349,16399.0
2024-05-24 12:00:00,530.1,530.58,529.74,529.93,5593.0,524.6864,525.1615,524.3301,524.5181,5593.0
2024-05-24 12:30:00,530.2,530.2,528.58,528.73,9512.0,524.7854,524.7854,523.1819,523.3304,9512.0
2024-05-24 13:00:00,528.31,528.78,528.29,528.54,4663.0,522.9147,523.3799,522.8949,523.1423,4663.0
2024-05-24 13:30:00,528.54,528.68,528.05,528.19,6209.0,523.1423,523.2809,522.6573,522.7959,6209.0
2024-05-24 14:00:00,528.22,529.18,527.81,527.82,7343.0,522.8256,523.7758,522.4198,522.4297,7343.0
2024-05-24 14:30:00,527.82,529.22,527.82,528.48,9487.0,522.4297,523.8154,522.4297,523.0829,9487.0
2024-05-24 15:00:00,528.67,529.11,528.08,528.89,11810.0,523.271,523.7065,522.687,523.4887,11810.0
2024-05-24 15:30:00,528.92,530.39,528.73,530.23,80609.0,523.5184,524.9734,523.3304,524.8151,80609.0
2024-05-28 09:30:00,535.65,537.07,527.05,527.52,40892.0,530.1797,531.5852,521.6675,522.1327,40892.0
2024-05-28 10:00:00,529.11,529.45,527.06,528.35,16898.0,523.7065,524.043,521.6774,522.9543,16898.0
2024-05-28 10:30:00,528.88,530.27,527.07,528.74,27567.0,523.4788,524.8546,521.6873,523.3403,27567.0
2024-05-28 11:00:00,528.74,528.93,527.26,527.53,19977.0,523.3403,523.5283,521.8754,522.1426,19977.0
2024-05-28 11:30:00,527.49,528.99,526.39,528.33,17500.0,522.103,523.5877,521.0143,522.9345,17500.0
2024-05-28 12:00:00,528.37,530.91,527.27,530.68,24753.0,522.9741,525.4881,521.8853,525.2605,24753.0
2024-05-28 12:30:00,530.55,531.48,529.27,529.46,12016.0,525.1318,526.0523,523.8649,524.0529,12016.0
2024-05-28 13:00:00,529.52,530.19,528.48,528.8,17306.0,524.1123,524.7755,523.0829,523.3997,17306.0
2024-05-28 13:30:00,528.9,529.69,527.0,527.29,11415.0,523.4986,524.2806,521.618,521.9051,11415.0
2024-05-28 14:00:00,527.31,528.64,526.0,526.39,14751.0,521.9249,523.2413,520.6283,521.0143,14751.0
2024-05-28 14:30:00,526.12,526.28,524.67,525.9,11718.0,520.747,520.9054,519.3118,520.5293,11718.0
2024-05-28 15:00:00,526.01,526.21,524.72,525.4,21607.0,520.6382,520.8361,519.3613,520.0344,21607.0
2024-05-28 15:30:00,525.48,526.62,525.47,526.35,72535.0,520.1136,521.2419,520.1037,520.9747,72535.0
2024-05-29 09:30:00,524.09,524.59,519.64,524.59,49481.0,518.7378,519.2327,514.3332,519.2327,49481.0
2024-05-29 10:00:00,524.56,525.43,522.98,525.14,23771.0,519.203,520.0641,517.6391,519.777,23771.0
2024-05-29 10:30:00,525.3,526.26,523.71,526.26,17931.0,519.9354,520.8856,518.3616,520.8856,17931.0
2024-05-29 11:00:00,525.72,525.72,522.64,522.9,6131.0,520.3511,520.3511,517.3026,517.5599,6131.0
2024-05-29 11:30:00,522.12,522.52,521.79,521.96,4934.0,516.7879,517.1838,516.4612,516.6295,4934.0
2024-05-29 12:00:00,521.79,523.12,521.67,522.54,10456.0,516.4612,517.7777,516.3425,517.2036,10456.0
2024-05-29 12:30:00,522.5,522.5,521.75,522.21,12993.0,517.164,517.164,516.4217,516.877,12993.0
2024-05-29 13:00:00,522.3,522.3,521.19,521.8,8404.0,516.966,516.966,515.8674,516.4711,8404.0
2024-05-29 13:30:00,521.84,521.98,520.67,521.72,7924.0,516.5107,516.6493,515.3527,516.392,7924.0
2024-05-29 14:00:00,521.47,522.14,521.3,522.02,8460.0,516.1445,516.8077,515.9763,516.6889,8460.0
2024-05-29 14:30:00,522.1,523.02,521.84,522.4,12658.0,516.7681,517.6787,516.5107,517.065,12658.0
2024-05-29 15:00:00,522.27,523.26,521.44,523.02,16601.0,516.9363,517.9162,516.1148,517.6787,16601.0
2024-05-29 15:30:00,523.18,523.92,522.25,522.93,69397.0,517.8371,518.5695,516.9166,517.5896,69397.0
2024-05-30 09:30:00,523.49,523.52,519.9,523.33,23031.0,518.1439,518.1736,514.5906,517.9855,23031.0
2024-05-30 10:00:00,522.56,523.81,520.2,522.43,21430.0,517.2234,518.4606,514.8875,517.0947,21430.0
2024-05-30 10:30:00,521.95,525.86,521.31,524.52,31225.0,516.6196,520.4897,515.9862,519.1634,31225.0
2024-05-30 11:00:00,524.48,524.7,522.45,523.39,11941.0,519.1238,519.3415,517.1145,518.0449,11941.0
2024-05-30 11:30:00,523.1,524.42,522.3,522.55,16070.0,517.7579,519.0644,516.966,517.2135,16070.0
2024-05-30 12:00:00,522.51,524.36,522.46,523.25,13086.0,517.1739,519.005,517.1244,517.9063,13086.0
2024-05-30 12:30:00,523.26,525.61,523.24,525.04,15771.0,517.9162,520.2422,517.8964,519.6781,15771.0
2024-05-30 13:00:00,525.72,525.72,524.36,524.63,7390.0,520.3511,520.3511,519.005,519.2722,7390.0
2024-05-30 13:30:00,524.8,525.69,523.9,524.92,12643.0,519.4405,520.3214,518.5497,519.5593,12643.0
2024-05-30 14:00:00,524.95,524.95,523.32,524.75,8985.0,519.589,519.589,517.9756,519.391,8985.0
2024-05-30 14:30:00,524.85,525.2,523.79,524.28,8419.0,519.49,519.8364,518.4408,518.9258,8419.0
2024-05-30 15:00:00,524.06,524.99,523.68,524.61,14852.0,518.7081,519.6286,518.3319,519.2524,14852.0
2024-05-30 15:30:00,524.94,525.05,522.49,524.17,56613.0,519.5791,519.688,517.1541,518.8169,56613.0
2024-05-31 09:30:00,530.39,530.39,525.41,526.28,36403.0,524.9734,524.9734,520.0443,520.9054,36403.0
2024-05-31 10:00:00,526.27,526.27,522.52,522.55,55775.0,520.8955,520.8955,517.1838,517.2135,55775.0
2024-05-31 10:30:00,522.76,524.7,522.13,523.83,29455.0,517.4213,519.3415,516.7978,518.4804,29455.0
2024-05-31 11:00:00,523.55,525.86,522.81,523.15,21282.0,518.2033,520.4897,517.4708,517.8074,21282.0
2024-05-31 11:30:00,523.0,524.53,522.57,523.33,9676.0,517.6589,519.1733,517.2333,517.9855,9676.0
2024-05-31 12:00:00,523.33,523.7,522.0,522.49,19288.0,517.9855,518.3517,516.6691,517.1541,19288.0
2024-05-31 12:30:00,522.62,525.01,522.61,524.86,9312.0,517.2828,519.6484,517.2729,519.4999,9312.0
2024-05-31 13:00:00,524.61,526.68,524.09,526.42,9009.0,519.2524,521.3013,518.7378,521.044,9009.0
2024-05-31 13:30:00,526.5,526.52,525.27,526.36,9215.0,521.1231,521.1429,519.9057,520.9846,9215.0
2024-05-31 14:00:00,526.29,527.07,525.59,526.78,20039.0,520.9153,521.6873,520.2224,521.4003,20039.0
2024-05-31 14:30:00,526.78,527.3,525.67,527.15,12633.0,521.4003,521.915,520.3016,521.7665,12633.0
2024-05-31 15:00:00,526.92,528.0,526.53,527.53,14727.0,521.5389,522.6078,521.1528,522.1426,14727.0
2024-05-31 15:30:00,527.38,532.5,526.67,531.83,110304.0,521.9942,527.0619,521.2914,526.3987,110304.0
2024-06-03 09:30:00,534.1,534.1,524.01,524.87,23809.0,528.6455,528.6455,518.6586,519.5098,23809.0
2024-06-03 10:00:00,525.61,526.73,517.11,517.12,36108.0,520.2422,521.3508,511.829,511.8389,36108.0
2024-06-03 10:30:00,516.67,517.95,511.95,514.46,31719.0,511.3935,512.6605,506.7217,509.2061,31719.0
2024-06-03 11:00:00,513.52,514.54,509.48,509.5,28923.0,508.2757,509.2853,504.277,504.2968,28923.0
2024-06-03 11:30:00,509.51,512.24,509.5,511.07,31554.0,504.3067,507.0088,504.2968,505.8507,31554.0
2024-06-03 12:00:00,511.11,511.11,506.31,507.08,29066.0,505.8903,505.8903,501.1393,501.9015,29066.0
2024-06-03 12:30:00,506.94,508.81,506.42,507.63,29125.0,501.7629,503.6138,501.2482,502.4459,29125.0
2024-06-03 13:00:00,507.6,509.28,506.18,509.28,22892.0,502.4162,504.079,501.0107,504.079,22892.0
2024-06-03 13:30:00,509.19,510.13,508.29,509.12,26299.0,503.9899,504.9203,503.0991,503.9206,26299.0
2024-06-03 14:00:00,509.43,510.97,507.49,509.08,40289.0,504.2275,505.7517,502.3073,503.881,40289.0
2024-06-03 14:30:00,509.09,510.68,508.85,509.65,30004.0,503.8909,505.4647,503.6534,504.4452,30004.0
2024-06-03 15:00:00,509.64,513.01,509.45,511.75,24467.0,504.4353,507.7709,504.2473,506.5238,24467.0
2024-06-03 15:30:00,511.94,513.13,510.64,512.9,80645.0,506.7118,507.8897,505.4251,507.662,80645.0
2024-06-04 09:30:00,512.35,513.39,509.69,512.25,28001.0,507.1177,508.147,504.4848,507.0187,28001.0
2024-06-04 10:00:00,512.57,514.76,508.99,510.75,33528.0,507.3354,509.503,503.792,505.534,33528.0
2024-06-04 10:30:00,510.75,512.65,509.73,510.31,96239.0,505.534,507.4146,504.5244,505.0985,96239.0
2024-06-04 11:00:00,510.0,512.0,509.5,511.13,12096.0,504.7917,506.7712,504.2968,505.9101,12096.0
2024-06-04 11:30:00,511.11,511.52,509.4,509.5,13777.0,505.8903,506.2961,504.1978,504.2968,13777.0
2024-06-04 12:00:00,509.64,510.27,509.08,510.02,5312.0,504.4353,505.0589,503.881,504.8114,5312.0
2024-06-04 12:30:00,509.68,509.75,508.13,509.07,8098.0,504.4749,504.5442,502.9408,503.8712,8098.0
2024-06-04 13:00:00,509.02,510.83,508.54,510.83,35176.0,503.8217,505.6132,503.3466,505.6132,35176.0
2024-06-04 13:30:00,510.64,510.98,510.02,510.64,9074.0,505.4251,505.7616,504.8114,505.4251,9074.0
2024-06-04 14:00:00,510.91,514.46,510.68,514.35,18354.0,505.6924,509.2061,505.4647,509.0972,18354.0
2024-06-04 14:30:00,513.97,514.44,513.12,513.36,19986.0,508.7211,509.1863,507.8798,508.1173,19986.0
2024-06-04 15:00:00,513.46,514.06,511.98,512.81,28129.0,508.2163,508.8102,506.7514,507.573,28129.0
2024-06-04 15:30:00,512.94,512.94,510.12,512.45,70790.0,507.7016,507.7016,504.9104,507.2166,70790.0
2024-06-05 09:30:00,515.89,519.53,514.86,514.86,24415.0,510.6215,514.2243,509.602,509.602,24415.0
2024-06-05 10:00:00,514.64,518.88,513.54,518.31,28276.0,509.3843,513.581,508.2955,513.0168,28276.0
2024-06-05 10:30:00,518.55,520.41,518.3,519.01,31930.0,513.2543,515.0953,513.0069,513.7096,31930.0
2024-06-05 11:00:00,519.04,521.34,519.04,520.9,25315.0,513.7393,516.0158,513.7393,515.5803,25315.0
2024-06-05 11:30:00,520.72,522.0,520.45,521.37,25715.0,515.4022,516.6691,515.1349,516.0455,25715.0
2024-06-05 12:00:00,521.47,522.0,520.6,521.94,11893.0,516.1445,516.6691,515.2834,516.6097,11893.0
2024-06-05 12:30:00,521.69,522.45,520.69,520.89,17402.0,516.3623,517.1145,515.3725,515.5704,17402.0
2024-06-05 13:00:00,520.6,521.09,520.03,521.0,12337.0,515.2834,515.7684,514.7192,515.6793,12337.0
2024-06-05 13:30:00,521.0,521.53,520.49,520.68,10563.0,515.6793,516.2039,515.1745,515.3626,10563.0
2024-06-05 14:00:00,520.93,522.05,520.69,521.07,19670.0,515.61,516.7186,515.3725,515.7486,19670.0
2024-06-05 14:30:00,521.21,521.99,521.0,521.39,15532.0,515.8872,516.6592,515.6793,516.0653,15532.0
2024-06-05 15:00:00,521.61,522.24,521.08,521.08,16035.0,516.2831,516.9067,515.7585,515.7585,16035.0
2024-06-05 15:30:00,521.03,523.31,520.38,522.87,54673.0,515.709,517.9657,515.0656,517.5302,54673.0
2024-06-06 09:30:00,522.27,524.85,519.35,520.69,46782.0,516.9363,519.49,514.0462,515.3725,46782.0
2024-06-06 10:00:00,520.89,521.15,517.01,517.92,7012.0,515.5704,515.8278,511.7301,512.6308,7012.0
2024-06-06 10:30:00,517.11,517.63,513.3,516.73,19825.0,511.829,512.3437,508.058,511.4529,19825.0
2024-06-06 11:00:00,516.37,517.55,516.26,516.61,7315.0,511.0966,512.2645,510.9877,511.3341,7315.0
2024-06-06 11:30:00,516.51,516.52,515.01,515.22,10712.0,511.2352,511.2451,509.7505,509.9583,10712.0
2024-06-06 12:00:00,515.43,516.58,515.22,516.09,19060.0,510.1662,511.3045,509.9583,510.8195,19060.0
2024-06-06 12:30:00,516.51,516.61,515.45,515.72,29955.0,511.2352,511.3341,510.186,510.4532,29955.0
2024-06-06 13:00:00,515.49,516.35,514.15,516.0,31040.0,510.2256,511.0768,508.8993,510.7304,31040.0
2024-06-06 13:30:00,515.86,516.33,515.19,515.65,13870.0,510.5918,511.057,509.9287,510.384,13870.0
2024-06-06 14:00:00,515.61,515.8,513.97,515.0,13091.0,510.3444,510.5324,508.7211,509.7406,13091.0
2024-06-06 14:30:00,515.45,517.58,515.14,517.31,11113.0,510.186,512.2942,509.8792,512.027,11113.0
2024-06-06 15:00:00,517.05,518.42,515.66,515.78,24311.0,511.7697,513.1257,510.3939,510.5126,24311.0
2024-06-06 15:30:00,516.1,516.32,514.66,515.71,43754.0,510.8294,511.0471,509.4041,510.4433,43754.0
2024-06-07 09:30:00,513.48,519.6,512.0,517.52,29821.0,508.2361,514.2936,506.7712,512.2349,29821.0
2024-06-07 10:00:00,517.47,518.35,516.43,517.28,9656.0,512.1854,513.0564,511.156,511.9973,9656.0
2024-06-07 10:30:00,516.91,520.0,516.07,518.66,10990.0,511.6311,514.6895,510.7997,513.3632,10990.0
2024-06-07 11:00:00,518.04,519.1,516.75,517.81,14908.0,512.7495,513.7987,511.4727,512.5219,14908.0
2024-06-07 11:30:00,517.89,518.25,516.82,517.97,5962.0,512.6011,512.9574,511.542,512.6803,5962.0
2024-06-07 12:00:00,517.94,520.21,517.48,519.88,9792.0,512.6506,514.8974,512.1953,514.5708,9792.0
2024-06-07 12:30:00,520.24,520.45,518.19,520.2,17621.0,514.9271,515.1349,512.898,514.8875,17621.0
2024-06-07 13:00:00,520.59,520.73,518.72,518.89,22788.0,515.2735,515.4121,513.4226,513.5909,22788.0
2024-06-07 13:30:00,518.85,520.14,517.58,518.01,16477.0,513.5513,514.8281,512.2942,512.7199,16477.0
2024-06-07 14:00:00,517.62,517.81,515.12,516.59,15063.0,512.3338,512.5219,509.8594,511.3144,15063.0
2024-06-07 14:30:00,516.52,518.1,516.4,517.13,24568.0,511.2451,512.8089,511.1263,511.8488,24568.0
2024-06-07 15:00:00,516.72,517.89,516.04,516.92,23711.0,511.443,512.6011,510.77,511.641,23711.0
2024-06-07 15:30:00,516.43,517.18,515.39,515.98,86762.0,511.156,511.8983,510.1266,510.7106,86762.0
2024-06-10 09:30:00,517.66,522.59,516.64,518.31,44091.0,512.3734,517.2531,511.3638,513.0168,44091.0
2024-06-10 10:00:00,518.68,521.26,518.65,521.26,23489.0,513.383,515.9367,513.3533,515.9367,23489.0
2024-06-10 10:30:00,521.2,522.17,520.36,521.32,6613.0,515.8773,516.8374,515.0459,515.996,6613.0
2024-06-10 11:00:00,521.32,522.65,520.81,522.24,8607.0,515.996,517.3125,515.4913,516.9067,8607.0
2024-06-10 11:30:00,522.42,524.13,521.87,523.52,26737.0,517.0848,518.7774,516.5404,518.1736,26737.0
2024-06-10 12:00:00,523.27,523.55,522.53,522.58,16578.0,517.9261,518.2033,517.1937,517.2432,16578.0
2024-06-10 12:30:00,522.73,523.06,521.31,522.97,14255.0,517.3916,517.7183,515.9862,517.6292,14255.0
2024-06-10 13:00:00,522.7,522.98,520.62,520.62,8167.0,517.362,517.6391,515.3032,515.3032,8167.0
2024-06-10 13:30:00,520.5,523.75,520.5,522.87,7140.0,515.1844,518.4012,515.1844,517.5302,7140.0
2024-06-10 14:00:00,522.71,523.9,522.62,523.07,18256.0,517.3719,518.5497,517.2828,517.7282,18256.0
2024-06-10 14:30:00,523.5,524.86,523.5,524.43,12436.0,518.1538,519.4999,518.1538,519.0743,12436.0
2024-06-10 15:00:00,524.26,525.6,524.05,525.12,12479.0,518.906,520.2323,518.6982,519.7572,12479.0
2024-06-10 15:30:00,525.15,526.08,524.72,526.07,62779.0,519.7869,520.7074,519.3613,520.6975,62779.0
2024-06-11 09:30:00,523.0,523.0,519.0,522.4,17589.0,517.6589,517.6589,513.6997,517.065,17589.0
2024-06-11 10:00:00,522.05,523.66,519.83,523.33,53024.0,516.7186,518.3122,514.5213,517.9855,53024.0
2024-06-11 10:30:00,523.39,523.8,521.87,522.72,19015.0,518.0449,518.4507,516.5404,517.3818,19015.0
2024-06-11 11:00:00,522.86,523.01,522.12,522.38,12651.0,517.5203,517.6688,516.7879,517.0452,12651.0
2024-06-11 11:30:00,522.58,523.62,522.47,523.07,19506.0,517.2432,518.2726,517.1343,517.7282,19506.0
2024-06-11 12:00:00,523.37,524.46,523.01,523.73,10049.0,518.0251,519.104,517.6688,518.3814,10049.0
2024-06-11 12:30:00,523.98,524.29,522.47,523.22,9233.0,518.6289,518.9357,517.1343,517.8766,9233.0
2024-06-11 13:00:00,522.9,524.11,522.52,522.52,12818.0,517.5599,518.7576,517.1838,517.1838,12818.0
2024-06-11 13:30:00,522.94,524.03,522.94,523.85,7242.0,517.5995,518.6784,517.5995,518.5002,7242.0
2024-06-11 14:00:00,523.68,524.34,523.37,523.99,10722.0,518.3319,518.9852,518.0251,518.6388,10722.0
2024-06-11 14:30:00,524.15,524.51,523.01,523.13,16466.0,518.7971,519.1535,517.6688,517.7876,16466.0
2024-06-11 15:00:00,523.38,523.66,521.73,521.73,6238.0,518.035,518.3122,516.4019,516.4019,6238.0
2024-06-11 15:30:00,521.71,523.85,521.68,522.81,38958.0,516.3821,518.5002,516.3524,517.4708,38958.0
2024-06-12 09:30:00,529.11,539.35,528.55,536.31,57461.0,523.7065,533.8419,523.1522,530.833,57461.0
2024-06-12 10:00:00,535.5,538.95,535.02,537.58,43290.0,530.0312,533.446,529.5561,532.09,43290.0
2024-06-12 10:30:00,537.5,537.51,535.34,536.31,22137.0,532.0108,532.0207,529.8729,530.833,22137.0
2024-06-12 11:00:00,535.97,536.28,534.03,534.24,31077.0,530.4964,530.8033,528.5762,528.7841,31077.0
2024-06-12 11:30:00,533.95,534.56,531.29,533.99,18426.0,528.4971,529.1008,525.8642,528.5367,18426.0
2024-06-12 12:00:00,533.63,535.4,533.63,534.83,10408.0,528.1803,529.9323,528.1803,529.3681,10408.0
2024-06-12 12:30:00,534.53,534.93,533.38,534.51,8813.0,529.0711,529.4671,527.9329,529.0513,8813.0
2024-06-12 13:00:00,534.23,534.95,533.25,533.98,13497.0,528.7742,529.4869,527.8042,528.5268,13497.0
2024-06-12 13:30:00,533.36,533.66,532.48,533.0,9144.0,527.9131,528.21,527.0421,527.5568,9144.0
2024-06-12 14:00:00,532.86,533.57,528.24,533.57,24551.0,527.4182,528.1209,522.8454,528.1209,24551.0
2024-06-12 14:30:00,533.58,535.43,532.93,534.73,27236.0,528.1308,529.962,527.4875,529.2691,27236.0
2024-06-12 15:00:00,535.04,535.42,532.02,532.84,14154.0,529.5759,529.9521,526.5868,527.3984,14154.0
2024-06-12 15:30:00,532.51,534.05,531.54,533.52,34601.0,527.0718,528.596,526.1117,528.0715,34601.0
2024-06-13 09:30:00,530.05,530.05,525.26,526.2,60939.0,524.6369,524.6369,519.8958,520.8262,60939.0
2024-06-13 10:00:00,526.21,526.82,523.01,525.07,28048.0,520.8361,521.4399,517.6688,519.7078,28048.0
2024-06-13 10:30:00,524.78,525.95,523.21,525.92,13398.0,519.4207,520.5788,517.8667,520.5491,13398.0
2024-06-13 11:00:00,525.8,527.2,524.45,526.79,22403.0,520.4303,521.816,519.0941,521.4102,22403.0
2024-06-13 11:30:00,526.72,527.96,524.61,525.22,9223.0,521.3409,522.5682,519.2524,519.8562,9223.0
2024-06-13 12:00:00,525.18,525.26,523.03,523.08,10870.0,519.8166,519.8958,517.6886,517.7381,10870.0
2024-06-13 12:30:00,523.41,524.54,523.29,524.49,22529.0,518.0647,519.1832,517.9459,519.1337,22529.0
2024-06-13 13:00:00,524.52,525.11,524.32,524.4,27058.0,519.1634,519.7473,518.9654,519.0446,27058.0
2024-06-13 13:30:00,524.55,524.55,523.03,523.67,25232.0,519.1931,519.1931,517.6886,518.322,25232.0
2024-06-13 14:00:00,523.48,524.75,523.03,524.75,18227.0,518.134,519.391,517.6886,519.391,18227.0
2024-06-13 14:30:00,524.9,525.9,524.7,525.64,12513.0,519.5395,520.5293,519.3415,520.2719,12513.0
2024-06-13 15:00:00,525.7,528.08,525.55,527.39,31612.0,520.3313,522.687,520.1829,522.0041,31612.0
2024-06-13 15:30:00,527.12,529.65,526.72,528.75,46289.0,521.7368,524.241,521.3409,523.3502,46289.0
2024-06-14 09:30:00,513.25,517.34,502.08,502.08,104878.0,508.0085,512.0567,496.9525,496.9525,104878.0
2024-06-14 10:00:00,502.01,503.1,496.17,496.92,63366.0,496.8833,497.9621,491.1029,491.8452,63366.0
2024-06-14 10:30:00,497.13,500.0,495.31,500.0,38772.0,492.0531,494.8938,490.2517,494.8938,38772.0
2024-06-14 11:00:00,498.92,499.2,495.34,495.87,58233.0,493.8248,494.1019,490.2814,490.806,58233.0
2024-06-14 11:30:00,496.46,497.04,493.23,494.9,90489.0,491.3899,491.964,488.1929,489.8459,90489.0
2024-06-14 12:00:00,494.9,496.73,493.25,494.84,56132.0,489.8459,491.6572,488.2127,489.7865,56132.0
2024-06-14 12:30:00,494.6,500.06,494.6,499.78,41493.0,489.5489,494.9532,489.5489,494.676,41493.0
2024-06-14 13:00:00,499.88,500.51,499.25,499.48,17767.0,494.775,495.3986,494.1514,494.3791,17767.0
2024-06-14 13:30:00,499.93,500.94,497.91,498.78,23677.0,494.8245,495.8242,492.8251,493.6862,23677.0
2024-06-14 14:00:00,499.16,500.4,498.56,499.86,27912.0,494.0624,495.2897,493.4685,494.7552,27912.0
2024-06-14 14:30:00,499.64,500.68,499.03,500.11,28096.0,494.5375,495.5668,493.9337,495.0027,28096.0
2024-06-14 15:00:00,500.06,501.76,499.79,500.99,34095.0,494.9532,496.6358,494.6859,495.8737,34095.0
2024-06-14 15:30:00,501.25,503.3,499.95,503.28,116329.0,496.131,498.1601,494.8443,498.1403,116329.0
2024-06-17 09:30:00,499.49,502.0,492.71,500.8,90510.0,494.389,496.8734,487.6782,495.6856,90510.0
2024-06-17 10:00:00,500.29,504.08,500.29,502.13,43504.0,495.1808,498.9321,495.1808,497.002,43504.0
2024-06-17 10:30:00,502.11,505.11,501.59,503.96,31459.0,496.9822,499.9516,496.4675,498.8133,31459.0
2024-06-17 11:00:00,504.14,506.05,504.09,505.47,31121.0,498.9915,500.882,498.942,500.3079,31121.0
2024-06-17 11:30:00,505.58,506.0,504.03,505.88,22239.0,500.4168,500.8325,498.8826,500.7137,22239.0
2024-06-17 12:00:00,505.84,508.0,505.69,507.95,29463.0,500.6741,502.8121,500.5257,502.7626,29463.0
2024-06-17 12:30:00,507.52,507.52,505.87,506.73,16834.0,502.337,502.337,500.7038,501.555,16834.0
2024-06-17 13:00:00,506.9,508.0,506.8,507.62,17896.0,501.7233,502.8121,501.6243,502.436,17896.0
2024-06-17 13:30:00,507.53,508.82,507.06,507.4,21863.0,502.3469,503.6237,501.8817,502.2182,21863.0
2024-06-17 14:00:00,507.76,508.99,507.4,508.48,29226.0,502.5745,503.792,502.2182,503.2872,29226.0
2024-06-17 14:30:00,508.08,508.72,507.39,507.76,26561.0,502.8913,503.5247,502.2083,502.5745,26561.0
2024-06-17 15:00:00,507.45,509.4,507.41,508.98,30159.0,502.2677,504.1978,502.2281,503.7821,30159.0
2024-06-17 15:30:00,508.74,509.0,505.55,506.29,100448.0,503.5445,503.8019,500.3871,501.1195,100448.0
2024-06-18 09:30:00,507.59,511.61,505.46,507.21,13539.0,502.4063,506.3852,500.298,502.0301,13539.0
2024-06-18 10:00:00,507.71,509.51,506.03,508.06,11099.0,502.525,504.3067,500.8622,502.8715,11099.0
2024-06-18 10:30:00,508.12,509.09,507.33,507.88,14230.0,502.9309,503.8909,502.1489,502.6933,14230.0
2024-06-18 11:00:00,507.89,508.36,507.35,508.18,17858.0,502.7032,503.1684,502.1687,502.9902,17858.0
2024-06-18 11:30:00,508.03,508.69,506.92,507.94,17565.0,502.8418,503.495,501.7431,502.7527,17565.0
2024-06-18 12:00:00,508.04,508.21,507.7,508.04,11551.0,502.8517,503.0199,502.5151,502.8517,11551.0
2024-06-18 12:30:00,507.82,509.0,507.56,507.73,71153.0,502.6339,503.8019,502.3766,502.5448,71153.0
2024-06-18 13:00:00,507.86,507.94,506.48,507.02,18272.0,502.6735,502.7527,501.3076,501.8421,18272.0
2024-06-18 13:30:00,507.06,508.31,506.99,507.88,9081.0,501.8817,503.1189,501.8124,502.6933,9081.0
2024-06-18 14:00:00,507.77,508.49,507.14,508.33,14781.0,502.5844,503.2971,501.9609,503.1387,14781.0
2024-06-18 14:30:00,508.5,509.04,508.06,508.91,13111.0,503.307,503.8415,502.8715,503.7128,13111.0
2024-06-18 15:00:00,508.66,508.86,508.14,508.15,11516.0,503.4653,503.6633,502.9506,502.9605,11516.0
2024-06-18 15:30:00,508.34,509.14,506.45,507.04,61069.0,503.1486,503.9404,501.2779,501.8619,61069.0
2024-06-20 09:30:00,505.29,509.7,501.55,506.39,30140.0,500.1298,504.4947,496.4279,501.2185,30140.0
2024-06-20 10:00:00,506.97,509.41,506.95,509.41,10350.0,501.7926,504.2077,501.7728,504.2077,10350.0
2024-06-20 10:30:00,508.88,509.4,507.23,507.85,12050.0,503.6831,504.1978,502.0499,502.6636,12050.0
2024-06-20 11:00:00,507.41,508.15,506.37,507.06,9493.0,502.2281,502.9605,501.1987,501.8817,9493.0
2024-06-20 11:30:00,506.86,507.61,506.65,507.21,16650.0,501.6837,502.4261,501.4759,502.0301,16650.0
2024-06-20 12:00:00,507.39,508.52,507.39,507.47,6781.0,502.2083,503.3268,502.2083,502.2875,6781.0
2024-06-20 12:30:00,507.21,507.95,506.01,506.34,23065.0,502.0301,502.7626,500.8424,501.169,23065.0
2024-06-20 13:00:00,506.36,506.71,505.51,505.96,7431.0,501.1888,501.5353,500.3475,500.7929,7431.0
2024-06-20 13:30:00,505.8,507.1,504.86,506.85,10053.0,500.6345,501.9213,499.7041,501.6738,10053.0
2024-06-20 14:00:00,507.6,508.19,506.27,508.19,16312.0,502.4162,503.0001,501.0997,503.0001,16312.0
2024-06-20 14:30:00,508.04,508.04,506.32,507.45,17103.0,502.8517,502.8517,501.1492,502.2677,17103.0
2024-06-20 15:00:00,507.68,508.4,506.37,508.34,16842.0,502.4953,503.208,501.1987,503.1486,16842.0
2024-06-20 15:30:00,508.09,509.63,507.46,508.02,46064.0,502.9012,504.4254,502.2776,502.8319,46064.0
2024-06-21 09:30:00,508.9,508.92,499.0,503.33,92605.0,503.7029,503.7227,493.904,498.1898,92605.0
2024-06-21 10:00:00,503.62,505.62,503.2,504.44,11189.0,498.4768,500.4564,498.0611,499.2884,11189.0
2024-06-21 10:30:00,504.37,505.93,503.12,505.93,13948.0,499.2191,500.7632,497.9819,500.7632,13948.0
2024-06-21 11:00:00,505.48,505.78,504.73,504.84,11010.0,500.3178,500.6148,499.5755,499.6843,11010.0
2024-06-21 11:30:00,504.84,505.77,503.01,505.29,16258.0,499.6843,500.6049,497.873,500.1298,16258.0
2024-06-21 12:00:00,505.28,505.28,503.83,504.04,5402.0,500.1199,500.1199,498.6847,498.8925,5402.0
2024-06-21 12:30:00,504.33,504.36,503.14,503.41,6245.0,499.1796,499.2093,498.0017,498.269,6245.0
2024-06-21 13:00:00,503.21,504.21,503.17,503.67,6148.0,498.071,499.0608,498.0314,498.5263,6148.0
2024-06-21 13:30:00,503.53,503.86,502.78,503.5,6080.0,498.3877,498.7144,497.6454,498.358,6080.0
2024-06-21 14:00:00,503.5,504.1,503.27,504.0,21360.0,498.358,498.9519,498.1304,498.8529,21360.0
2024-06-21 14:30:00,503.65,503.81,502.35,503.06,11130.0,498.5065,498.6649,497.2198,497.9225,11130.0
2024-06-21 15:00:00,503.0,504.16,502.85,503.99,15619.0,497.8631,499.0113,497.7147,498.843,15619.0
2024-06-21 15:30:00,504.16,504.96,502.49,504.43,99077.0,499.0113,499.8031,497.3583,499.2785,99077.0
2024-06-24 09:30:00,507.54,511.93,504.12,511.21,22410.0,502.3568,506.7019,498.9717,505.9893,22410.0
2024-06-24 10:00:00,511.5,512.68,510.74,510.92,25622.0,506.2763,507.4443,505.5241,505.7023,25622.0
2024-06-24 10:30:00,511.91,515.14,511.42,515.13,14676.0,506.6821,509.8792,506.1972,509.8693,14676.0
2024-06-24 11:00:00,514.85,514.96,512.91,514.33,23821.0,509.5921,509.701,507.6719,509.0774,23821.0
2024-06-24 11:30:00,514.8,515.11,512.28,513.7,16206.0,509.5426,509.8495,507.0484,508.4539,16206.0
2024-06-24 12:00:00,513.42,514.29,512.87,513.86,7738.0,508.1767,509.0378,507.6323,508.6122,7738.0
2024-06-24 12:30:00,513.84,515.3,513.84,514.77,21305.0,508.5924,510.0375,508.5924,509.5129,21305.0
2024-06-24 13:00:00,514.67,515.29,512.72,513.3,13364.0,509.414,510.0276,507.4839,508.058,13364.0
2024-06-24 13:30:00,513.18,513.74,512.45,512.91,8994.0,507.9392,508.4935,507.2166,507.6719,8994.0
2024-06-24 14:00:00,512.45,512.65,511.72,512.12,13620.0,507.2166,507.4146,506.4941,506.89,13620.0
2024-06-24 14:30:00,512.36,512.7,511.63,511.65,13427.0,507.1276,507.4641,506.405,506.4248,13427.0
2024-06-24 15:00:00,511.61,511.73,510.83,511.68,15497.0,506.3852,506.504,505.6132,506.4545,15497.0
2024-06-24 15:30:00,511.93,513.08,510.07,510.09,53201.0,506.7019,507.8402,504.8609,504.8807,53201.0
2024-06-25 09:30:00,508.47,509.85,504.1,506.11,24459.0,503.2773,504.6432,498.9519,500.9414,24459.0
2024-06-25 10:00:00,505.99,506.39,503.38,503.42,22720.0,500.8226,501.2185,498.2393,498.2789,22720.0
2024-06-25 10:30:00,503.74,503.74,500.93,501.97,24456.0,498.5956,498.5956,495.8143,496.8437,24456.0
2024-06-25 11:00:00,502.38,502.38,499.65,500.02,29909.0,497.2495,497.2495,494.5474,494.9136,29909.0
2024-06-25 11:30:00,500.22,501.0,500.11,500.79,9112.0,495.1115,495.8836,495.0027,495.6757,9112.0
2024-06-25 12:00:00,500.69,501.16,499.8,501.16,19353.0,495.5767,496.0419,494.6958,496.0419,19353.0
2024-06-25 12:30:00,500.9,502.01,500.3,501.34,7998.0,495.7846,496.8833,495.1907,496.2201,7998.0
2024-06-25 13:00:00,501.35,503.63,500.95,503.63,17029.0,496.23,498.4867,495.8341,498.4867,17029.0
2024-06-25 13:30:00,503.76,504.36,502.6,503.59,15229.0,498.6154,499.2093,497.4672,498.4471,15229.0
2024-06-25 14:00:00,503.87,505.44,503.75,505.01,10113.0,498.7243,500.2782,498.6055,499.8526,10113.0
2024-06-25 14:30:00,504.85,505.3,504.09,504.38,11491.0,499.6942,500.1397,498.942,499.229,11491.0
2024-06-25 15:00:00,504.3,504.82,503.68,504.59,11132.0,499.1499,499.6646,498.5362,499.4369,11132.0
2024-06-25 15:30:00,504.45,505.75,503.99,505.31,27082.0,499.2983,500.5851,498.843,500.1496,27082.0
2024-06-26 09:30:00,502.69,504.26,499.0,501.93,29459.0,497.5563,499.1103,493.904,496.8041,29459.0
2024-06-26 10:00:00,501.9,502.59,500.12,501.2,19678.0,496.7744,497.4573,495.0126,496.0815,19678.0
2024-06-26 10:30:00,501.19,501.39,497.57,500.71,38974.0,496.0716,496.2696,492.4886,495.5965,38974.0
2024-06-26 11:00:00,500.71,501.35,498.21,499.41,19590.0,495.5965,496.23,493.1221,494.3098,19590.0
2024-06-26 11:30:00,499.58,502.17,499.4,501.48,19973.0,494.4781,497.0416,494.2999,496.3587,19973.0
2024-06-26 12:00:00,501.46,502.94,501.46,502.77,8961.0,496.3389,497.8038,496.3389,497.6355,8961.0
2024-06-26 12:30:00,502.54,502.82,501.78,502.39,9403.0,497.4078,497.685,496.6556,497.2594,9403.0
2024-06-26 13:00:00,502.17,502.72,501.65,502.03,7006.0,497.0416,497.586,496.5269,496.903,7006.0
2024-06-26 13:30:00,501.8,502.22,501.07,501.51,10968.0,496.6754,497.0911,495.9529,496.3884,10968.0
2024-06-26 14:00:00,501.33,502.04,500.84,501.59,8151.0,496.2102,496.9129,495.7252,496.4675,8151.0
2024-06-26 14:30:00,501.45,501.89,500.87,501.14,10335.0,496.329,496.7645,495.7549,496.0221,10335.0
2024-06-26 15:00:00,501.22,502.12,501.03,501.42,9518.0,496.1013,496.9921,495.9133,496.2993,9518.0
2024-06-26 15:30:00,501.41,503.38,501.04,502.37,25034.0,496.2894,498.2393,495.9232,497.2396,25034.0
2024-06-27 09:30:00,501.11,504.27,500.84,502.28,15112.0,495.9924,499.1202,495.7252,497.1505,15112.0
2024-06-27 10:00:00,502.75,504.82,501.98,503.5,14468.0,497.6157,499.6646,496.8536,498.358,14468.0
2024-06-27 10:30:00,503.58,504.55,502.85,503.06,14968.0,498.4372,499.3973,497.7147,497.9225,14968.0
2024-06-27 11:00:00,503.13,503.24,501.48,502.5,8467.0,497.9918,498.1007,496.3587,497.3682,8467.0
2024-06-27 11:30:00,502.48,502.68,501.77,501.89,8559.0,497.3485,497.5464,496.6457,496.7645,8559.0
2024-06-27 12:00:00,501.87,502.53,501.73,502.29,10893.0,496.7447,497.3979,496.6061,497.1604,10893.0
2024-06-27 12:30:00,502.45,502.58,501.8,502.02,5238.0,497.3188,497.4474,496.6754,496.8931,5238.0
2024-06-27 13:00:00,502.02,502.98,501.36,502.37,6195.0,496.8931,497.8433,496.2399,497.2396,6195.0
2024-06-27 13:30:00,502.01,502.78,501.49,502.78,13009.0,496.8833,497.6454,496.3686,497.6454,13009.0
2024-06-27 14:00:00,502.78,503.0,501.87,502.54,28919.0,497.6454,497.8631,496.7447,497.4078,28919.0
2024-06-27 14:30:00,502.42,502.57,501.5,501.89,8806.0,497.2891,497.4375,496.3785,496.7645,8806.0
2024-06-27 15:00:00,501.98,502.65,501.31,502.11,11685.0,496.8536,497.5167,496.1904,496.9822,11685.0
2024-06-27 15:30:00,501.98,504.41,501.87,504.39,51116.0,496.8536,499.2587,496.7447,499.2389,51116.0
2024-06-28 09:30:00,505.86,513.54,505.12,509.82,41899.0,500.6939,508.2955,499.9615,504.6135,41899.0
2024-06-28 10:00:00,510.13,512.36,509.98,511.1,23333.0,504.9203,507.1276,504.7719,505.8804,23333.0
2024-06-28 10:30:00,511.37,513.44,510.64,511.26,20195.0,506.1477,508.1965,505.4251,506.0388,20195.0
2024-06-28 11:00:00,511.26,511.26,508.77,509.53,20369.0,506.0388,506.0388,503.5742,504.3265,20369.0
2024-06-28 11:30:00,509.85,510.53,508.57,509.78,19361.0,504.6432,505.3162,503.3763,504.5739,19361.0
2024-06-28 12:00:00,509.8,510.2,507.71,509.06,9883.0,504.5937,504.9896,502.525,503.8613,9883.0
2024-06-28 12:30:00,508.77,509.8,507.4,508.03,14847.0,503.5742,504.5937,502.2182,502.8418,14847.0
2024-06-28 13:00:00,507.66,509.06,507.46,507.55,14707.0,502.4756,503.8613,502.2776,502.3667,14707.0
2024-06-28 13:30:00,507.4,507.86,505.92,506.56,8106.0,502.2182,502.6735,500.7533,501.3868,8106.0
2024-06-28 14:00:00,506.56,507.08,505.5,506.67,8320.0,501.3868,501.9015,500.3376,501.4957,8320.0
2024-06-28 14:30:00,506.64,506.65,504.78,505.67,15609.0,501.466,501.4759,499.625,500.5059,15609.0
2024-06-28 15:00:00,505.99,505.99,504.18,504.75,20232.0,500.8226,500.8226,499.0311,499.5953,20232.0
2024-06-28 15:30:00,504.92,508.34,503.03,505.63,144479.0,499.7635,503.1486,497.8928,500.4663,144479.0
2024-07-01 09:30:00,513.45,514.01,502.07,505.38,27641.0,508.2064,508.7607,496.9426,500.2188,27641.0
2024-07-01 10:00:00,507.42,507.64,498.08,499.24,30440.0,502.238,502.4558,492.9934,494.1415,30440.0
2024-07-01 10:30:00,498.48,498.97,496.57,498.37,23416.0,493.3893,493.8743,491.4988,493.2804,23416.0
2024-07-01 11:00:00,498.37,500.14,497.82,499.64,6956.0,493.2804,495.0323,492.736,494.5375,6956.0
2024-07-01 11:30:00,499.98,501.12,499.95,500.6,8427.0,494.874,496.0023,494.8443,495.4877,8427.0
2024-07-01 12:00:00,500.4,501.88,499.88,501.24,6596.0,495.2897,496.7546,494.775,496.1211,6596.0
2024-07-01 12:30:00,500.96,501.56,500.33,500.57,8664.0,495.844,496.4378,495.2204,495.458,8664.0
2024-07-01 13:00:00,501.01,502.63,500.87,502.63,6401.0,495.8935,497.4969,495.7549,497.4969,6401.0
2024-07-01 13:30:00,502.32,502.89,502.16,502.49,6510.0,497.1901,497.7543,497.0317,497.3583,6510.0
2024-07-01 14:00:00,502.2,503.08,500.28,500.56,17238.0,497.0713,497.9423,495.1709,495.4481,17238.0
2024-07-01 14:30:00,500.16,501.73,499.89,500.9,16137.0,495.0521,496.6061,494.7849,495.7846,16137.0
2024-07-01 15:00:00,500.54,501.46,499.61,500.33,12909.0,495.4283,496.3389,494.5078,495.2204,12909.0
2024-07-01 15:30:00,500.33,501.5,499.36,500.65,47730.0,495.2204,496.3785,494.2603,495.5371,47730.0
2024-07-02 09:30:00,500.0,503.33,498.84,501.22,31299.0,494.8938,498.1898,493.7456,496.1013,31299.0
2024-07-02 10:00:00,501.09,504.75,501.09,504.32,8754.0,495.9726,499.5953,495.9726,499.1697,8754.0
2024-07-02 10:30:00,504.74,504.74,503.39,504.56,19271.0,499.5854,499.5854,498.2492,499.4072,19271.0
2024-07-02 11:00:00,504.74,505.38,504.4,505.16,14044.0,499.5854,500.2188,499.2488,500.0011,14044.0
2024-07-02 11:30:00,505.22,505.68,504.22,505.51,30377.0,500.0605,500.5158,499.0707,500.3475,30377.0
2024-07-02 12:00:00,505.45,505.52,504.47,505.29,3637.0,500.2881,500.3574,499.3181,500.1298,3637.0
2024-07-02 12:30:00,505.28,505.29,504.18,504.34,3516.0,500.1199,500.1298,499.0311,499.1895,3516.0
2024-07-02 13:00:00,504.4,505.73,504.39,505.5,10297.0,499.2488,500.5653,499.2389,500.3376,10297.0
2024-07-02 13:30:00,505.4,506.73,504.63,506.73,30458.0,500.2386,501.555,499.4765,501.555,30458.0
2024-07-02 14:00:00,506.45,508.42,506.45,507.99,6660.0,501.2779,503.2278,501.2779,502.8022,6660.0
2024-07-02 14:30:00,508.08,508.09,506.97,507.65,14458.0,502.8913,502.9012,501.7926,502.4657,14458.0
2024-07-02 15:00:00,507.65,508.11,507.17,508.11,7825.0,502.4657,502.921,501.9906,502.921,7825.0
2024-07-02 15:30:00,508.03,510.31,507.7,510.03,49767.0,502.8418,505.0985,502.5151,504.8213,49767.0
2024-07-03 09:30:00,511.33,513.73,509.18,513.73,25486.0,506.1081,508.4836,503.98,508.4836,25486.0
2024-07-03 10:00:00,514.55,516.15,512.86,515.26,28099.0,509.2952,510.8788,507.6224,509.9979,28099.0
2024-07-03 10:30:00,515.25,515.68,513.5,514.35,26974.0,509.988,510.4136,508.2559,509.0972,26974.0
2024-07-03 11:00:00,513.98,514.81,512.76,512.96,17675.0,508.731,509.5525,507.5235,507.7214,17675.0
2024-07-03 11:30:00,513.07,513.64,512.04,512.3,13074.0,507.8303,508.3945,506.8108,507.0682,13074.0
2024-07-03 12:00:00,512.58,513.05,511.58,512.46,27666.0,507.3453,507.8105,506.3555,507.2265,27666.0
2024-07-03 12:30:00,512.46,513.3,510.9,512.52,48912.0,507.2265,508.058,505.6825,507.2859,48912.0
2024-07-05 09:30:00,511.49,512.12,506.49,507.21,16592.0,506.2664,506.89,501.3175,502.0301,16592.0
2024-07-05 10:00:00,506.94,507.35,500.71,501.04,15877.0,501.7629,502.1687,495.5965,495.9232,15877.0
2024-07-05 10:30:00,501.62,503.64,501.31,502.74,16778.0,496.4972,498.4966,496.1904,497.6058,16778.0
2024-07-05 11:00:00,502.52,503.36,501.93,503.34,10814.0,497.388,498.2195,496.8041,498.1997,10814.0
2024-07-05 11:30:00,503.08,503.14,501.02,502.45,17352.0,497.9423,498.0017,495.9034,497.3188,17352.0
2024-07-05 12:00:00,502.54,503.69,501.98,502.94,11404.0,497.4078,498.5461,496.8536,497.8038,11404.0
2024-07-05 12:30:00,503.16,503.68,502.5,503.39,7179.0,498.0215,498.5362,497.3682,498.2492,7179.0
2024-07-05 13:00:00,503.71,503.9,501.98,503.31,10621.0,498.5659,498.7539,496.8536,498.17,10621.0
2024-07-05 13:30:00,503.05,503.96,502.84,503.35,9878.0,497.9126,498.8133,497.7048,498.2096,9878.0
2024-07-05 14:00:00,503.53,504.57,502.91,503.7,15591.0,498.3877,499.4171,497.7741,498.556,15591.0
2024-07-05 14:30:00,503.73,505.5,503.73,505.29,10917.0,498.5857,500.3376,498.5857,500.1298,10917.0
2024-07-05 15:00:00,505.09,505.42,504.22,504.48,12218.0,499.9318,500.2584,499.0707,499.328,12218.0
2024-07-05 15:30:00,504.3,505.56,503.33,505.51,61253.0,499.1499,500.397,498.1898,500.3475,61253.0
2024-07-08 09:30:00,507.71,509.79,506.93,507.11,13805.0,502.525,504.5838,501.753,501.9312,13805.0
2024-07-08 10:00:00,507.3,508.24,505.98,507.15,7748.0,502.1192,503.0496,500.8127,501.9708,7748.0
2024-07-08 10:30:00,506.9,508.34,506.86,507.68,7110.0,501.7233,503.1486,501.6837,502.4953,7110.0
2024-07-08 11:00:00,507.52,509.22,507.22,508.5,6835.0,502.337,504.0196,502.04,503.307,6835.0
2024-07-08 11:30:00,508.2,508.2,505.55,505.55,7618.0,503.01,503.01,500.3871,500.3871,7618.0
2024-07-08 12:00:00,506.61,506.94,505.86,506.59,5660.0,501.4363,501.7629,500.6939,501.4165,5660.0
2024-07-08 12:30:00,506.75,508.01,506.67,507.43,10137.0,501.5748,502.822,501.4957,502.2479,10137.0
2024-07-08 13:00:00,507.17,508.37,507.06,507.65,5548.0,501.9906,503.1783,501.8817,502.4657,5548.0
2024-07-08 13:30:00,507.76,508.19,507.72,508.16,5352.0,502.5745,503.0001,502.5349,502.9704,5352.0
2024-07-08 14:00:00,508.2,508.45,507.86,508.1,10687.0,503.01,503.2575,502.6735,502.9111,10687.0
2024-07-08 14:30:00,507.93,508.37,506.68,508.37,7104.0,502.7428,503.1783,501.5056,503.1783,7104.0
2024-07-08 15:00:00,508.31,508.31,507.15,507.39,8164.0,503.1189,503.1189,501.9708,502.2083,8164.0
2024-07-08 15:30:00,507.3,509.13,507.28,508.77,27887.0,502.1192,503.9305,502.0994,503.5742,27887.0
2024-07-09 09:30:00,508.52,508.77,505.79,507.46,9113.0,503.3268,503.5742,500.6246,502.2776,9113.0
2024-07-09 10:00:00,508.09,508.67,506.7,506.84,8732.0,502.9012,503.4752,501.5254,501.6639,8732.0
2024-07-09 10:30:00,506.56,507.49,506.36,506.85,6202.0,501.3868,502.3073,501.1888,501.6738,6202.0
2024-07-09 11:00:00,506.77,507.21,506.62,507.18,6413.0,501.5946,502.0301,501.4462,502.0005,6413.0
2024-07-09 11:30:00,507.27,509.45,506.97,509.45,4347.0,502.0895,504.2473,501.7926,504.2473,4347.0
2024-07-09 12:00:00,509.2,509.78,509.2,509.54,5617.0,503.9998,504.5739,503.9998,504.3364,5617.0
2024-07-09 12:30:00,509.7,510.29,508.93,510.19,6942.0,504.4947,505.0787,503.7326,504.9797,6942.0
2024-07-09 13:00:00,510.83,511.3,509.95,510.33,4729.0,505.6132,506.0784,504.7422,505.1183,4729.0
2024-07-09 13:30:00,510.81,511.12,510.29,510.52,3857.0,505.5934,505.9002,505.0787,505.3063,3857.0
2024-07-09 14:00:00,510.34,510.73,509.91,510.08,4035.0,505.1282,505.5142,504.7026,504.8708,4035.0
2024-07-09 14:30:00,509.88,510.69,509.75,509.98,9064.0,504.6729,505.4746,504.5442,504.7719,9064.0
2024-07-09 15:00:00,510.11,510.31,509.55,510.23,13144.0,504.9005,505.0985,504.3462,505.0193,13144.0
2024-07-09 15:30:00,510.02,511.0,508.59,508.9,43829.0,504.8114,505.7814,503.3961,503.7029,43829.0
2024-07-10 09:30:00,506.76,514.55,506.76,512.97,26857.0,501.5847,509.2952,501.5847,507.7313,26857.0
2024-07-10 10:00:00,513.47,515.57,512.93,513.68,28380.0,508.2262,510.3048,507.6917,508.4341,28380.0
2024-07-10 10:30:00,513.32,515.0,512.42,513.81,7917.0,508.0777,509.7406,507.1869,508.5627,7917.0
2024-07-10 11:00:00,513.99,514.92,513.15,514.92,10518.0,508.7409,509.6614,507.9095,509.6614,10518.0
2024-07-10 11:30:00,515.33,517.0,515.18,516.82,21133.0,510.0672,511.7202,509.9188,511.542,21133.0
2024-07-10 12:00:00,517.11,521.45,517.11,520.68,26170.0,511.829,516.1247,511.829,515.3626,26170.0
2024-07-10 12:30:00,520.42,521.48,520.05,520.99,22015.0,515.1052,516.1544,514.739,515.6694,22015.0
2024-07-10 13:00:00,520.89,521.7,518.54,519.5,10513.0,515.5704,516.3722,513.2444,514.1946,10513.0
2024-07-10 13:30:00,519.66,519.79,518.5,519.29,9484.0,514.353,514.4817,513.2048,513.9868,9484.0
2024-07-10 14:00:00,519.39,520.59,519.26,520.58,10116.0,514.0858,515.2735,513.9571,515.2636,10116.0
2024-07-10 14:30:00,520.61,521.94,520.42,521.57,28861.0,515.2933,516.6097,515.1052,516.2435,28861.0
2024-07-10 15:00:00,521.58,522.68,521.26,521.84,26146.0,516.2534,517.3422,515.9367,516.5107,26146.0
2024-07-10 15:30:00,521.52,524.2,521.41,523.16,53048.0,516.194,518.8466,516.0851,517.8173,53048.0
2024-07-11 09:30:00,523.95,528.11,520.06,526.07,68967.0,518.5992,522.7167,514.7489,520.6975,68967.0
2024-07-11 10:00:00,526.17,531.24,525.23,531.24,26163.0,520.7965,525.8147,519.8661,525.8147,26163.0
2024-07-11 10:30:00,530.86,533.64,529.62,530.44,20374.0,525.4386,528.1902,524.2113,525.0229,20374.0
2024-07-11 11:00:00,530.63,533.66,530.63,532.53,23046.0,525.211,528.21,525.211,527.0916,23046.0
2024-07-11 11:30:00,532.27,533.95,532.04,532.04,16612.0,526.8342,528.4971,526.6066,526.6066,16612.0
2024-07-11 12:00:00,531.97,532.54,530.34,530.75,11744.0,526.5373,527.1015,524.9239,525.3297,11744.0
2024-07-11 12:30:00,530.76,531.36,529.07,529.6,13909.0,525.3396,525.9335,523.6669,524.1915,13909.0
2024-07-11 13:00:00,529.76,531.57,529.41,531.4,9253.0,524.3499,526.1414,524.0034,525.9731,9253.0
2024-07-11 13:30:00,531.2,531.36,530.02,530.14,9606.0,525.7751,525.9335,524.6072,524.726,9606.0
2024-07-11 14:00:00,529.95,530.83,528.99,529.2,20439.0,524.5379,525.4089,523.5877,523.7956,20439.0
2024-07-11 14:30:00,529.28,530.57,528.11,528.71,19670.0,523.8748,525.1516,522.7167,523.3106,19670.0
2024-07-11 15:00:00,528.94,529.0,527.42,528.37,16409.0,523.5382,523.5976,522.0338,522.9741,16409.0
2024-07-11 15:30:00,528.22,530.09,527.84,528.01,94868.0,522.8256,524.6765,522.4495,522.6177,94868.0
2024-07-12 09:30:00,534.5,540.4,532.0,538.81,56693.0,529.0414,534.8812,526.567,533.3074,56693.0
2024-07-12 10:00:00,538.48,542.44,538.16,542.44,59043.0,532.9808,536.9004,532.6641,536.9004,59043.0
2024-07-12 10:30:00,542.07,544.5,541.76,544.03,32389.0,536.5341,538.9393,536.2273,538.4741,32389.0
2024-07-12 11:00:00,544.21,545.73,543.73,544.64,44656.0,538.6523,540.1568,538.1772,539.0779,44656.0
2024-07-12 11:30:00,544.94,544.94,542.22,542.22,15938.0,539.3748,539.3748,536.6826,536.6826,15938.0
2024-07-12 12:00:00,542.28,542.58,539.73,539.81,15289.0,536.742,537.0389,534.218,534.2972,15289.0
2024-07-12 12:30:00,540.45,540.63,538.19,539.33,14208.0,534.9307,535.1088,532.6938,533.8221,14208.0
2024-07-12 13:00:00,539.34,540.07,538.69,539.74,12594.0,533.832,534.5546,533.1887,534.2279,12594.0
2024-07-12 13:30:00,539.79,541.91,539.42,541.39,8932.0,534.2774,536.3758,533.9112,535.8611,8932.0
2024-07-12 14:00:00,540.73,540.86,539.8,540.05,8723.0,535.2078,535.3365,534.2873,534.5348,8723.0
2024-07-12 14:30:00,539.74,541.15,539.11,540.59,14864.0,534.2279,535.6235,533.6044,535.0693,14864.0
2024-07-12 15:00:00,540.54,541.18,539.58,540.61,9804.0,535.0198,535.6532,534.0696,535.0891,9804.0
2024-07-12 15:30:00,540.53,541.73,537.61,538.36,80431.0,535.0099,536.1976,532.1197,532.862,80431.0
2024-07-15 09:30:00,540.2,544.39,536.97,540.96,26124.0,534.6832,538.8304,531.4862,535.4355,26124.0
2024-07-15 10:00:00,540.73,543.65,540.73,542.69,16785.0,535.2078,538.098,535.2078,537.1478,16785.0
2024-07-15 10:30:00,543.0,545.21,542.51,544.68,20012.0,537.4546,539.6421,536.9696,539.1175,20012.0
2024-07-15 11:00:00,544.67,547.47,544.59,546.28,11246.0,539.1076,541.879,539.0284,540.7011,11246.0
2024-07-15 11:30:00,545.93,548.76,545.49,548.29,11406.0,540.3547,543.1558,539.9192,542.6906,11406.0
2024-07-15 12:00:00,548.04,548.38,547.25,547.52,22515.0,542.4432,542.7797,541.6612,541.9285,22515.0
2024-07-15 12:30:00,547.51,547.99,546.17,546.68,9519.0,541.9186,542.3937,540.5923,541.0971,9519.0
2024-07-15 13:00:00,546.2,547.03,544.58,544.59,8958.0,540.622,541.4435,539.0185,539.0284,8958.0
2024-07-15 13:30:00,544.48,544.48,542.5,543.22,8865.0,538.9195,538.9195,536.9597,537.6724,8865.0
2024-07-15 14:00:00,543.23,544.84,542.67,544.07,37857.0,537.6823,539.2759,537.128,538.5137,37857.0
2024-07-15 14:30:00,544.32,545.15,543.57,544.72,10780.0,538.7612,539.5827,538.0188,539.1571,10780.0
2024-07-15 15:00:00,544.71,545.96,543.83,544.95,22139.0,539.1472,540.3844,538.2762,539.3847,22139.0
2024-07-15 15:30:00,545.0,545.91,543.32,545.18,87066.0,539.4342,540.3349,537.7714,539.6124,87066.0
2024-07-16 09:30:00,549.05,555.69,546.76,555.04,37496.0,543.4429,550.015,541.1762,549.3717,37496.0
2024-07-16 10:00:00,555.06,557.52,554.25,556.34,70372.0,549.3915,551.8264,548.5898,550.6584,70372.0
2024-07-16 10:30:00,556.19,561.11,555.42,559.99,27166.0,550.5099,555.3797,549.7478,554.2711,27166.0
2024-07-16 11:00:00,559.99,565.74,559.72,565.1,40285.0,554.2711,559.9624,554.0039,559.3289,40285.0
2024-07-16 11:30:00,564.77,565.75,561.91,562.99,36293.0,559.0023,559.9723,556.1715,557.2405,36293.0
2024-07-16 12:00:00,563.31,565.22,562.74,564.97,25961.0,557.5572,559.4477,556.993,559.2003,25961.0
2024-07-16 12:30:00,564.97,567.02,564.64,566.43,21374.0,559.2003,561.2293,558.8736,560.6454,21374.0
2024-07-16 13:00:00,566.29,566.76,565.34,565.65,10328.0,560.5068,560.972,559.5665,559.8733,10328.0
2024-07-16 13:30:00,565.03,565.87,562.74,564.35,31870.0,559.2597,560.0911,556.993,558.5866,31870.0
2024-07-16 14:00:00,564.08,565.33,563.8,564.72,19929.0,558.3194,559.5566,558.0422,558.9528,19929.0
2024-07-16 14:30:00,564.89,565.71,564.25,565.31,16228.0,559.1211,559.9327,558.4876,559.5368,16228.0
2024-07-16 15:00:00,564.98,566.08,564.91,565.89,23634.0,559.2102,560.2989,559.1409,560.1109,23634.0
2024-07-16 15:30:00,565.81,568.9,565.56,568.85,103002.0,560.0317,563.0901,559.7843,563.0407,103002.0
2024-07-17 09:30:00,565.14,566.56,558.42,564.86,40674.0,559.3685,560.774,552.7172,559.0914,40674.0
2024-07-17 10:00:00,564.86,565.88,558.84,560.04,34522.0,559.0914,560.101,553.1329,554.3206,34522.0
2024-07-17 10:30:00,560.25,562.38,556.8,561.8,28330.0,554.5285,556.6367,551.1137,556.0626,28330.0
2024-07-17 11:00:00,561.17,565.14,561.05,564.52,20313.0,555.4391,559.3685,555.3203,558.7549,20313.0
2024-07-17 11:30:00,564.51,566.62,564.2,566.05,25805.0,558.745,560.8334,558.4381,560.2692,25805.0
2024-07-17 12:00:00,566.01,566.09,564.88,564.9,21425.0,560.2297,560.3088,559.1112,559.131,21425.0
2024-07-17 12:30:00,564.77,566.72,563.64,566.69,21398.0,559.0023,560.9324,557.8839,560.9027,21398.0
2024-07-17 13:00:00,566.76,566.78,563.84,565.01,15082.0,560.972,560.9918,558.0818,559.2399,15082.0
2024-07-17 13:30:00,564.99,565.19,563.05,563.09,14024.0,559.2201,559.418,557.2999,557.3395,14024.0
2024-07-17 14:00:00,563.08,563.48,561.97,563.4,18179.0,557.3296,557.7255,556.2309,557.6463,18179.0
2024-07-17 14:30:00,563.3,563.73,561.95,562.95,24736.0,557.5473,557.9729,556.2111,557.2009,24736.0
2024-07-17 15:00:00,563.16,563.62,561.16,562.89,36672.0,557.4088,557.8641,555.4292,557.1415,36672.0
2024-07-17 15:30:00,562.73,562.78,557.93,558.42,123682.0,556.9832,557.0326,552.2322,552.7172,123682.0
2024-07-18 09:30:00,553.84,563.14,548.55,563.14,34707.0,548.1839,557.389,542.948,557.389,34707.0
2024-07-18 10:00:00,562.56,564.81,559.89,561.02,36039.0,556.8149,559.0419,554.1722,555.2906,36039.0
2024-07-18 10:30:00,560.07,561.8,556.7,556.94,13795.0,554.3503,556.0626,551.0147,551.2523,13795.0
2024-07-18 11:00:00,557.0,558.11,554.54,555.0,15866.0,551.3117,552.4103,548.8768,549.3321,15866.0
2024-07-18 11:30:00,554.98,556.75,554.24,554.63,14736.0,549.3123,551.0642,548.5799,548.9659,14736.0
2024-07-18 12:00:00,554.82,556.29,551.29,551.52,34234.0,549.1539,550.6089,545.66,545.8876,34234.0
2024-07-18 12:30:00,551.4,553.24,550.87,553.04,10098.0,545.7689,547.5901,545.2443,547.3921,10098.0
2024-07-18 13:00:00,552.94,553.85,550.87,551.2,39447.0,547.2931,548.1938,545.2443,545.5709,39447.0
2024-07-18 13:30:00,551.27,552.48,549.45,549.87,16164.0,545.6402,546.8378,543.8388,544.2545,16164.0
2024-07-18 14:00:00,549.47,550.97,549.0,549.18,14371.0,543.8586,545.3432,543.3934,543.5715,14371.0
2024-07-18 14:30:00,548.65,549.4,547.16,549.24,17595.0,543.0469,543.7893,541.5722,543.6309,17595.0
2024-07-18 15:00:00,549.25,550.31,545.74,546.21,42939.0,543.6408,544.69,540.1667,540.6319,42939.0
2024-07-18 15:30:00,546.17,549.85,545.79,547.66,66759.0,540.5923,544.2347,540.2162,542.0671,66759.0
2024-07-19 09:30:00,550.62,550.62,544.0,549.04,41454.0,544.9968,544.9968,538.4444,543.433,41454.0
2024-07-19 10:00:00,548.83,550.28,545.58,546.4,10464.0,543.2251,544.6603,540.0083,540.8199,10464.0
2024-07-19 10:30:00,546.44,547.81,544.79,545.01,13086.0,540.8595,542.2155,539.2264,539.4441,13086.0
2024-07-19 11:00:00,545.04,546.39,544.0,544.0,11718.0,539.4738,540.81,538.4444,538.4444,11718.0
2024-07-19 11:30:00,543.77,546.84,543.3,546.84,22329.0,538.2168,541.2554,537.7516,541.2554,22329.0
2024-07-19 12:00:00,547.21,548.5,546.16,546.16,16775.0,541.6216,542.8985,540.5824,540.5824,16775.0
2024-07-19 12:30:00,546.82,547.9,545.39,545.7,10095.0,541.2356,542.3046,539.8202,540.1271,10095.0
2024-07-19 13:00:00,545.38,545.38,543.76,544.03,5170.0,539.8103,539.8103,538.2069,538.4741,5170.0
2024-07-19 13:30:00,543.97,545.2,543.31,544.78,11640.0,538.4147,539.6322,537.7615,539.2165,11640.0
2024-07-19 14:00:00,544.84,544.84,542.64,542.8,8988.0,539.2759,539.2759,537.0983,537.2567,8988.0
2024-07-19 14:30:00,542.73,543.46,541.88,543.02,12976.0,537.1874,537.9099,536.3461,537.4744,12976.0
2024-07-19 15:00:00,543.47,545.4,542.99,544.7,20990.0,537.9198,539.8301,537.4447,539.1373,20990.0
2024-07-19 15:30:00,544.72,545.37,543.86,544.99,60714.0,539.1571,539.8004,538.3059,539.4243,60714.0
2024-07-22 09:30:00,551.95,553.57,545.79,545.79,35136.0,546.3132,547.9167,540.2162,540.2162,35136.0
2024-07-22 10:00:00,545.85,546.37,542.95,544.56,6286.0,540.2755,540.7902,537.4052,538.9987,6286.0
2024-07-22 10:30:00,545.35,547.22,544.89,547.22,6513.0,539.7806,541.6315,539.3253,541.6315,6513.0
2024-07-22 11:00:00,547.56,548.59,546.21,547.46,10366.0,541.9681,542.9876,540.6319,541.8691,10366.0
2024-07-22 11:30:00,546.45,547.28,545.44,546.75,6547.0,540.8694,541.6909,539.8697,541.1663,6547.0
2024-07-22 12:00:00,546.57,547.83,545.77,547.28,6779.0,540.9882,542.2353,540.1964,541.6909,6779.0
2024-07-22 12:30:00,547.25,549.06,545.59,548.87,10614.0,541.6612,543.4528,540.0182,543.2647,10614.0
2024-07-22 13:00:00,548.98,550.73,548.98,550.57,6169.0,543.3736,545.1057,543.3736,544.9473,6169.0
2024-07-22 13:30:00,550.67,551.72,550.39,551.15,7140.0,545.0463,546.0856,544.7692,545.5214,7140.0
2024-07-22 14:00:00,551.39,551.39,549.48,549.81,8590.0,545.759,545.759,543.8685,544.1951,8590.0
2024-07-22 14:30:00,549.74,550.81,549.24,550.34,15853.0,544.1258,545.1849,543.6309,544.7197,15853.0
2024-07-22 15:00:00,549.97,550.49,549.13,550.14,14968.0,544.3535,544.8682,543.522,544.5217,14968.0
2024-07-22 15:30:00,550.13,552.2,549.76,551.56,43605.0,544.5118,546.5607,544.1456,545.9272,43605.0
2024-07-23 09:30:00,551.17,553.86,550.31,553.86,4267.0,545.5412,548.2037,544.69,548.2037,4267.0
2024-07-23 10:00:00,554.88,557.76,554.5,557.25,15909.0,549.2133,552.0639,548.8372,551.5591,15909.0
2024-07-23 10:30:00,557.1,558.28,555.68,557.03,7558.0,551.4106,552.5786,550.0051,551.3414,7558.0
2024-07-23 11:00:00,556.56,558.54,556.55,557.29,6794.0,550.8762,552.8359,550.8663,551.5987,6794.0
2024-07-23 11:30:00,557.75,558.83,557.65,558.25,8473.0,552.054,553.123,551.955,552.5489,8473.0
2024-07-23 12:00:00,558.21,559.3,557.76,558.48,11587.0,552.5093,553.5882,552.0639,552.7766,11587.0
2024-07-23 12:30:00,558.52,558.67,557.0,557.22,14992.0,552.8161,552.9646,551.3117,551.5294,14992.0
2024-07-23 13:00:00,557.0,557.48,555.72,556.48,25686.0,551.3117,551.7868,550.0447,550.797,25686.0
2024-07-23 13:30:00,556.11,556.52,554.4,555.29,22619.0,550.4308,550.8366,548.7382,549.6191,22619.0
2024-07-23 14:00:00,554.59,555.33,554.33,554.44,77375.0,548.9263,549.6587,548.6689,548.7778,77375.0
2024-07-23 14:30:00,554.65,555.64,554.15,554.51,72308.0,548.9857,549.9656,548.4908,548.8471,72308.0
2024-07-23 15:00:00,554.51,554.55,553.58,553.89,85756.0,548.8471,548.8867,547.9266,548.2334,85756.0
2024-07-23 15:30:00,553.81,554.13,551.21,551.52,52101.0,548.1542,548.471,545.5808,545.8876,52101.0
2024-07-24 09:30:00,546.77,549.26,538.56,538.78,69231.0,541.1861,543.6507,533.06,533.2777,69231.0
2024-07-24 10:00:00,539.67,544.06,538.86,544.06,25790.0,534.1587,538.5038,533.3569,538.5038,25790.0
2024-07-24 10:30:00,544.62,545.03,543.57,544.25,12217.0,539.0581,539.4639,538.0188,538.6919,12217.0
2024-07-24 11:00:00,543.58,543.63,541.17,541.54,12033.0,538.0287,538.0782,535.6433,536.0096,12033.0
2024-07-24 11:30:00,541.63,542.44,540.49,541.49,68798.0,536.0986,536.9004,534.9703,535.9601,68798.0
2024-07-24 12:00:00,541.49,542.51,539.83,539.99,40112.0,535.9601,536.9696,534.317,534.4754,40112.0
2024-07-24 12:30:00,539.97,540.45,538.46,539.2,16868.0,534.4556,534.9307,532.961,533.6935,16868.0
2024-07-24 13:00:00,539.49,539.64,538.22,538.41,60996.0,533.9805,534.129,532.7235,532.9115,60996.0
2024-07-24 13:30:00,538.11,539.53,537.54,537.73,34573.0,532.6146,534.0201,532.0504,532.2385,34573.0
2024-07-24 14:00:00,537.79,539.38,537.21,538.51,175423.0,532.2978,533.8716,531.7238,533.0105,175423.0
2024-07-24 14:30:00,538.17,539.36,536.58,536.93,21432.0,532.674,533.8518,531.1002,531.4466,21432.0
2024-07-24 15:00:00,536.97,537.09,532.4,532.49,26198.0,531.4862,531.605,526.9629,527.052,26198.0
2024-07-24 15:30:00,532.61,534.26,528.98,529.32,103913.0,527.1708,528.8039,523.5778,523.9143,103913.0
2024-07-25 09:30:00,533.66,537.63,529.34,537.19,22595.0,528.21,532.1395,523.9341,531.704,22595.0
2024-07-25 10:00:00,536.56,539.33,529.91,539.33,32708.0,531.0804,533.8221,524.4983,533.8221,32708.0
2024-07-25 10:30:00,539.34,542.48,537.91,541.51,30578.0,533.832,536.94,532.4166,535.9799,30578.0
2024-07-25 11:00:00,542.27,549.44,541.71,547.73,44918.0,536.7321,543.8289,536.1778,542.1363,44918.0
2024-07-25 11:30:00,547.64,548.9,546.04,548.9,37869.0,542.0473,543.2944,540.4636,543.2944,37869.0
2024-07-25 12:00:00,549.43,552.33,547.91,552.33,32753.0,543.819,546.6894,542.3145,546.6894,32753.0
2024-07-25 12:30:00,552.14,554.33,551.5,553.64,26082.0,546.5013,548.6689,545.8678,547.986,26082.0
2024-07-25 13:00:00,553.93,554.72,550.48,551.06,13625.0,548.273,549.055,544.8583,545.4323,13625.0
2024-07-25 13:30:00,550.52,551.25,548.91,550.06,9350.0,544.8978,545.6204,543.3043,544.4425,9350.0
2024-07-25 14:00:00,549.8,550.34,548.84,549.07,10068.0,544.1852,544.7197,543.235,543.4627,10068.0
2024-07-25 14:30:00,549.07,549.6,545.61,546.05,18266.0,543.4627,543.9872,540.038,540.4735,18266.0
2024-07-25 15:00:00,546.14,548.71,545.18,548.71,22190.0,540.5626,543.1063,539.6124,543.1063,22190.0
2024-07-25 15:30:00,548.87,549.78,545.09,545.65,76597.0,543.2647,544.1654,539.5233,540.0776,76597.0
2024-07-26 09:30:00,550.63,558.53,547.52,554.46,43117.0,545.0067,552.826,541.9285,548.7976,43117.0
2024-07-26 10:00:00,553.43,557.57,553.42,556.43,26133.0,547.7781,551.8758,547.7682,550.7475,26133.0
2024-07-26 10:30:00,554.85,554.85,550.84,554.3,13775.0,549.1836,549.1836,545.2146,548.6392,13775.0
2024-07-26 11:00:00,555.06,555.35,553.03,554.58,6797.0,549.3915,549.6785,547.3822,548.9164,6797.0
2024-07-26 11:30:00,555.0,556.88,554.23,556.88,25663.0,549.3321,551.1929,548.57,551.1929,25663.0
2024-07-26 12:00:00,557.26,557.29,555.01,556.01,23819.0,551.569,551.5987,549.342,550.3318,23819.0
2024-07-26 12:30:00,556.22,557.11,554.63,556.86,11241.0,550.5396,551.4205,548.9659,551.1731,11241.0
2024-07-26 13:00:00,556.78,557.3,555.1,557.13,19282.0,551.0939,551.6086,549.4311,551.4403,19282.0
2024-07-26 13:30:00,556.65,557.07,553.59,554.24,7686.0,550.9652,551.381,547.9365,548.5799,7686.0
2024-07-26 14:00:00,555.31,555.84,553.74,554.55,8124.0,549.6389,550.1635,548.085,548.8867,8124.0
2024-07-26 14:30:00,554.44,555.67,554.24,554.52,10164.0,548.7778,549.9953,548.5799,548.857,10164.0
2024-07-26 15:00:00,554.24,555.72,553.28,555.29,11130.0,548.5799,550.0447,547.6297,549.6191,11130.0
2024-07-26 15:30:00,555.24,555.96,552.9,554.3,44852.0,549.5696,550.2823,547.2535,548.6392,44852.0
2024-07-29 09:30:00,555.0,556.87,549.0,554.12,9943.0,549.3321,551.183,543.3934,548.4611,9943.0
2024-07-29 10:00:00,554.39,555.81,550.87,552.33,7076.0,548.7283,550.1338,545.2443,546.6894,7076.0
2024-07-29 10:30:00,551.38,552.91,550.38,551.83,10439.0,545.7491,547.2634,544.7593,546.1945,10439.0
2024-07-29 11:00:00,550.74,551.92,549.55,551.18,5655.0,545.1156,546.2835,543.9378,545.5511,5655.0
2024-07-29 11:30:00,550.81,552.25,550.13,552.25,2005.0,545.1849,546.6102,544.5118,546.6102,2005.0
2024-07-29 12:00:00,552.44,552.59,551.44,551.44,6588.0,546.7982,546.9467,545.8084,545.8084,6588.0
2024-07-29 12:30:00,551.5,551.81,549.34,549.71,7334.0,545.8678,546.1747,543.7299,544.0961,7334.0
2024-07-29 13:00:00,548.9,551.07,548.65,549.92,6189.0,543.2944,545.4422,543.0469,544.304,6189.0
2024-07-29 13:30:00,549.16,550.91,548.88,550.68,7785.0,543.5517,545.2839,543.2746,545.0562,7785.0
2024-07-29 14:00:00,550.35,550.94,549.8,550.31,5807.0,544.7296,545.3136,544.1852,544.69,5807.0
2024-07-29 14:30:00,550.29,550.95,549.7,550.72,4577.0,544.6702,545.3235,544.0862,545.0958,4577.0
2024-07-29 15:00:00,550.45,551.03,549.65,550.63,10836.0,544.8286,545.4026,544.0367,545.0067,10836.0
2024-07-29 15:30:00,550.57,551.47,548.05,548.23,38430.0,544.9473,545.8381,542.4531,542.6312,38430.0
2024-07-30 09:30:00,552.19,557.28,547.63,553.09,10015.0,546.5508,551.5888,542.0374,547.4416,10015.0
2024-07-30 10:00:00,555.58,555.58,549.43,552.34,7643.0,549.9062,549.9062,543.819,546.6993,7643.0
2024-07-30 10:30:00,550.97,553.86,550.21,550.22,5229.0,545.3432,548.2037,544.591,544.6009,5229.0
2024-07-30 11:00:00,550.78,550.78,548.69,549.68,4838.0,545.1552,545.1552,543.0865,544.0664,4838.0
2024-07-30 11:30:00,548.92,550.17,547.89,548.75,13860.0,543.3142,544.5514,542.2947,543.1459,13860.0
2024-07-30 12:00:00,549.21,549.27,546.51,548.09,14919.0,543.6012,543.6606,540.9288,542.4927,14919.0
2024-07-30 12:30:00,548.04,548.62,546.36,547.58,10056.0,542.4432,543.0172,540.7803,541.9879,10056.0
2024-07-30 13:00:00,547.56,549.07,546.82,548.26,8215.0,541.9681,543.4627,541.2356,542.6609,8215.0
2024-07-30 13:30:00,548.01,550.88,548.01,550.38,9557.0,542.4135,545.2542,542.4135,544.7593,9557.0
2024-07-30 14:00:00,550.81,551.58,549.98,551.04,5493.0,545.1849,545.947,544.3634,545.4125,5493.0
2024-07-30 14:30:00,551.2,552.11,550.33,551.06,6868.0,545.5709,546.4716,544.7098,545.4323,6868.0
2024-07-30 15:00:00,550.84,552.56,550.04,552.52,16263.0,545.2146,546.917,544.4227,546.8774,16263.0
2024-07-30 15:30:00,551.92,555.66,551.2,551.78,37119.0,546.2835,549.9854,545.5709,546.145,37119.0
2024-07-31 09:30:00,559.19,563.36,557.04,560.02,33547.0,553.4793,557.6067,551.3513,554.3008,33547.0
2024-07-31 10:00:00,559.55,560.58,557.49,560.09,18614.0,553.8356,554.8551,551.7967,554.3701,18614.0
2024-07-31 10:30:00,559.2,562.74,559.15,561.12,14620.0,553.4892,556.993,553.4397,555.3896,14620.0
2024-07-31 11:00:00,561.17,562.82,560.65,561.31,7934.0,555.4391,557.0722,554.9244,555.5777,7934.0
2024-07-31 11:30:00,561.76,562.51,560.71,561.43,9864.0,556.0231,556.7654,554.9838,555.6964,9864.0
2024-07-31 12:00:00,561.61,561.87,560.38,561.5,11306.0,555.8746,556.1319,554.6572,555.7657,11306.0
2024-07-31 12:30:00,561.58,562.84,561.09,561.58,7763.0,555.8449,557.092,555.3599,555.8449,7763.0
2024-07-31 13:00:00,561.44,562.0,559.62,560.42,10664.0,555.7063,556.2606,553.9049,554.6967,10664.0
2024-07-31 13:30:00,559.6,560.0,557.12,559.4,16220.0,553.8851,554.281,551.4304,553.6872,16220.0
2024-07-31 14:00:00,558.91,560.98,558.2,560.62,6253.0,553.2022,555.251,552.4994,554.8947,6253.0
2024-07-31 14:30:00,560.77,568.92,560.77,568.43,25626.0,555.0432,563.1099,555.0432,562.6249,25626.0
2024-07-31 15:00:00,567.91,568.28,561.04,561.04,42753.0,562.1103,562.4765,555.3104,555.3104,42753.0
2024-07-31 15:30:00,561.02,564.53,559.21,560.68,41164.0,555.2906,558.7648,553.4991,554.9541,41164.0
2024-08-01 09:30:00,558.03,565.56,556.44,558.19,18412.0,552.3311,559.7843,550.7574,552.4895,18412.0
2024-08-01 10:00:00,558.55,559.92,544.3,545.13,42177.0,552.8458,554.2018,538.7414,539.5629,42177.0
2024-08-01 10:30:00,545.86,546.34,539.07,540.66,46943.0,540.2854,540.7605,533.5648,535.1385,46943.0
2024-08-01 11:00:00,540.66,540.87,534.37,534.37,46746.0,535.1385,535.3464,528.9128,528.9128,46746.0
2024-08-01 11:30:00,534.35,536.02,532.1,532.77,38305.0,528.893,530.5459,526.666,527.3291,38305.0
2024-08-01 12:00:00,533.13,536.9,532.41,536.58,27877.0,527.6854,531.4169,526.9728,531.1002,27877.0
2024-08-01 12:30:00,536.55,536.55,533.86,534.61,18439.0,531.0705,531.0705,528.408,529.1503,18439.0
2024-08-01 13:00:00,534.6,534.82,532.04,532.76,13138.0,529.1404,529.3582,526.6066,527.3192,13138.0
2024-08-01 13:30:00,532.69,533.82,531.18,532.6,21409.0,527.2499,528.3684,525.7554,527.1609,21409.0
2024-08-01 14:00:00,532.6,533.05,530.59,530.72,17177.0,527.1609,527.6063,525.1714,525.3001,17177.0
2024-08-01 14:30:00,530.45,531.5,529.31,530.99,26904.0,525.0328,526.0721,523.9045,525.5673,26904.0
2024-08-01 15:00:00,530.72,532.75,527.55,531.31,55586.0,525.3001,527.3093,522.1624,525.884,55586.0
2024-08-01 15:30:00,531.53,536.08,531.53,534.43,121996.0,526.1018,530.6053,526.1018,528.9722,121996.0
2024-08-02 09:30:00,524.21,531.43,508.55,515.86,38189.0,518.8565,526.0028,503.3565,510.5918,38189.0
2024-08-02 10:00:00,512.27,516.73,507.67,511.62,20367.0,507.0385,511.4529,502.4854,506.3951,20367.0
2024-08-02 10:30:00,511.45,515.77,509.74,512.11,25112.0,506.2268,510.5027,504.5343,506.8801,25112.0
2024-08-02 11:00:00,512.19,514.36,511.18,511.94,13379.0,506.9593,509.1071,505.9596,506.7118,13379.0
2024-08-02 11:30:00,512.09,517.02,511.85,515.56,15925.0,506.8603,511.74,506.6228,510.2949,15925.0
2024-08-02 12:00:00,515.58,519.06,514.53,518.91,10992.0,510.3147,513.7591,509.2754,513.6107,10992.0
2024-08-02 12:30:00,518.96,518.96,514.59,515.89,11399.0,513.6602,513.6602,509.3348,510.6215,11399.0
2024-08-02 13:00:00,515.26,516.04,514.41,515.41,3965.0,509.9979,510.77,509.1566,510.1464,3965.0
2024-08-02 13:30:00,515.36,515.36,513.6,514.33,6527.0,510.0969,510.0969,508.3549,509.0774,6527.0
2024-08-02 14:00:00,513.78,515.13,512.52,514.71,8498.0,508.5331,509.8693,507.2859,509.4536,8498.0
2024-08-02 14:30:00,514.93,517.56,513.64,516.89,31637.0,509.6713,512.2744,508.3945,511.6113,31637.0
2024-08-02 15:00:00,517.0,518.54,516.45,517.9,27260.0,511.7202,513.2444,511.1758,512.611,27260.0
2024-08-02 15:30:00,518.42,518.86,515.96,518.11,57193.0,513.1257,513.5612,510.6908,512.8188,57193.0
2024-08-05 09:30:00,504.74,505.99,493.63,504.71,65371.0,499.5854,500.8226,488.5888,499.5557,65371.0
2024-08-05 10:00:00,504.26,512.77,502.03,503.42,42064.0,499.1103,507.5334,496.903,498.2789,42064.0
2024-08-05 10:30:00,503.37,508.71,502.8,506.63,24554.0,498.2294,503.5148,497.6652,501.4561,24554.0
2024-08-05 11:00:00,507.2,509.41,505.34,506.6,41370.0,502.0202,504.2077,500.1792,501.4264,41370.0
2024-08-05 11:30:00,506.47,513.12,506.47,512.13,34000.0,501.2977,507.8798,501.2977,506.8999,34000.0
2024-08-05 12:00:00,512.05,514.47,510.59,513.53,27731.0,506.8207,509.216,505.3756,508.2856,27731.0
2024-08-05 12:30:00,513.27,513.56,507.39,508.69,24549.0,508.0283,508.3153,502.2083,503.495,24549.0
2024-08-05 13:00:00,507.66,508.67,506.58,507.6,18674.0,502.4756,503.4752,501.4066,502.4162,18674.0
2024-08-05 13:30:00,507.66,509.94,506.49,507.69,36629.0,502.4756,504.7323,501.3175,502.5052,36629.0
2024-08-05 14:00:00,507.37,510.74,506.28,510.02,12447.0,502.1885,505.5241,501.1096,504.8114,12447.0
2024-08-05 14:30:00,509.97,511.4,506.89,506.89,13061.0,504.762,506.1774,501.7134,501.7134,13061.0
2024-08-05 15:00:00,507.25,508.11,504.53,505.41,20291.0,502.0697,502.921,499.3775,500.2485,20291.0
2024-08-05 15:30:00,505.96,507.22,504.22,506.7,86458.0,500.7929,502.04,499.0707,501.5254,86458.0
2024-08-06 09:30:00,510.0,522.38,505.79,519.25,47912.0,504.7917,517.0452,500.6246,513.9472,47912.0
2024-08-06 10:00:00,519.15,524.06,519.15,521.8,33531.0,513.8482,518.7081,513.8482,516.4711,33531.0
2024-08-06 10:30:00,520.71,526.07,520.49,522.35,16431.0,515.3923,520.6975,515.1745,517.0155,16431.0
2024-08-06 11:00:00,522.1,522.65,517.39,517.39,12695.0,516.7681,517.3125,512.1062,512.1062,12695.0
2024-08-06 11:30:00,517.65,521.96,517.65,521.96,24287.0,512.3635,516.6295,512.3635,516.6295,24287.0
2024-08-06 12:00:00,521.92,523.4,520.84,520.84,11165.0,516.5899,518.0548,515.521,515.521,11165.0
2024-08-06 12:30:00,520.71,522.33,519.75,522.04,13325.0,515.3923,516.9957,514.4421,516.7087,13325.0
2024-08-06 13:00:00,522.03,523.48,521.3,522.33,14197.0,516.6988,518.134,515.9763,516.9957,14197.0
2024-08-06 13:30:00,522.39,523.07,521.18,521.99,11320.0,517.0551,517.7282,515.8575,516.6592,11320.0
2024-08-06 14:00:00,522.24,522.94,520.87,522.94,11414.0,516.9067,517.5995,515.5506,517.5995,11414.0
2024-08-06 14:30:00,522.89,524.87,522.43,522.44,9023.0,517.55,519.5098,517.0947,517.1046,9023.0
2024-08-06 15:00:00,522.08,524.38,519.57,523.15,16763.0,516.7483,519.0248,514.2639,517.8074,16763.0
2024-08-06 15:30:00,522.75,523.55,517.23,517.6,46307.0,517.4114,518.2033,511.9478,512.314,46307.0
2024-08-07 09:30:00,520.24,531.5,519.66,528.47,53071.0,514.9271,526.0721,514.353,523.073,53071.0
2024-08-07 10:00:00,527.68,529.74,519.58,521.34,26532.0,522.2911,524.3301,514.2738,516.0158,26532.0
2024-08-07 10:30:00,520.91,525.94,520.26,524.52,28076.0,515.5902,520.5689,514.9469,519.1634,28076.0
2024-08-07 11:00:00,524.52,525.8,523.17,524.1,12175.0,519.1634,520.4303,517.8272,518.7477,12175.0
2024-08-07 11:30:00,524.4,524.66,518.97,519.45,14637.0,519.0446,519.3019,513.67,514.1451,14637.0
2024-08-07 12:00:00,519.71,520.16,517.98,520.02,22976.0,514.4025,514.8479,512.6902,514.7093,22976.0
2024-08-07 12:30:00,519.61,519.61,516.03,516.66,42383.0,514.3035,514.3035,510.7601,511.3836,42383.0
2024-08-07 13:00:00,516.74,517.76,512.81,516.58,15461.0,511.4628,512.4724,507.573,511.3045,15461.0
2024-08-07 13:30:00,516.59,518.68,514.77,514.88,18204.0,511.3144,513.383,509.5129,509.6218,18204.0
2024-08-07 14:00:00,515.4,515.97,512.22,513.85,20171.0,510.1365,510.7007,506.989,508.6023,20171.0
2024-08-07 14:30:00,513.81,517.61,513.04,515.57,31657.0,508.5627,512.3239,507.8006,510.3048,31657.0
2024-08-07 15:00:00,515.81,518.01,515.04,517.13,29912.0,510.5423,512.7199,509.7802,511.8488,29912.0
2024-08-07 15:30:00,517.13,517.13,510.38,513.47,130988.0,511.8488,511.8488,505.1678,508.2262,130988.0
2024-08-08 09:30:00,560.01,567.0,554.28,558.25,140599.0,554.2909,561.2095,548.6194,552.5489,140599.0
2024-08-08 10:00:00,556.7,564.21,556.7,562.58,52227.0,551.0147,558.448,551.0147,556.8347,52227.0
2024-08-08 10:30:00,562.05,563.52,559.33,562.9,40984.0,556.3101,557.7651,553.6179,557.1514,40984.0
2024-08-08 11:00:00,563.11,567.05,562.84,565.78,48546.0,557.3593,561.259,557.092,560.002,48546.0
2024-08-08 11:30:00,566.16,566.53,563.17,564.31,44385.0,560.3781,560.7443,557.4187,558.547,44385.0
2024-08-08 12:00:00,564.35,565.24,560.57,562.5,17105.0,558.5866,559.4675,554.8452,556.7555,17105.0
2024-08-08 12:30:00,562.5,562.98,560.12,561.1,24697.0,556.7555,557.2306,554.3998,555.3698,24697.0
2024-08-08 13:00:00,561.07,565.64,560.52,565.64,29120.0,555.3401,559.8634,554.7957,559.8634,29120.0
2024-08-08 13:30:00,565.63,568.1,565.49,567.48,26654.0,559.8535,562.2983,559.715,561.6846,26654.0
2024-08-08 14:00:00,567.04,568.95,564.23,564.54,54980.0,561.2491,563.1396,558.4678,558.7747,54980.0
2024-08-08 14:30:00,564.76,567.0,564.0,566.25,22410.0,558.9924,561.2095,558.2402,560.4672,22410.0
2024-08-08 15:00:00,566.25,568.0,564.25,566.54,42449.0,560.4672,562.1993,558.4876,560.7542,42449.0
2024-08-08 15:30:00,566.74,569.42,564.8,568.24,107842.0,560.9522,563.6048,559.032,562.4369,107842.0
2024-08-09 09:30:00,571.11,576.54,562.44,568.91,52737.0,565.2776,570.6521,556.6961,563.1,52737.0
2024-08-09 10:00:00,567.96,569.06,565.29,568.68,26515.0,562.1597,563.2485,559.517,562.8724,26515.0
2024-08-09 10:30:00,568.41,571.98,565.04,570.94,38656.0,562.6051,566.1387,559.2696,565.1093,38656.0
2024-08-09 11:00:00,570.25,571.29,567.63,567.63,8714.0,564.4264,565.4557,561.8331,561.8331,8714.0
2024-08-09 11:30:00,567.4,568.82,566.88,567.49,19421.0,561.6055,563.011,561.0908,561.6945,19421.0
2024-08-09 12:00:00,567.88,567.88,564.76,566.59,20122.0,562.0806,562.0806,558.9924,560.8037,20122.0
2024-08-09 12:30:00,566.59,569.65,566.53,569.18,14811.0,560.8037,563.8325,560.7443,563.3673,14811.0
2024-08-09 13:00:00,569.64,571.55,567.85,571.55,21133.0,563.8226,565.7131,562.0509,565.7131,21133.0
2024-08-09 13:30:00,571.94,572.55,569.06,569.89,16358.0,566.0991,566.7029,563.2485,564.07,16358.0
2024-08-09 14:00:00,569.91,570.07,568.19,569.26,12313.0,564.0898,564.2482,562.3874,563.4465,12313.0
2024-08-09 14:30:00,569.25,570.74,569.09,570.02,33426.0,563.4366,564.9113,563.2782,564.1987,33426.0
2024-08-09 15:00:00,570.18,570.82,569.2,570.23,32244.0,564.3571,564.9905,563.3871,564.4066,32244.0
2024-08-09 15:30:00,570.04,571.32,568.68,569.74,96294.0,564.2185,565.4854,562.8724,563.9216,96294.0
2024-08-12 09:30:00,569.96,571.0,563.6,564.96,47143.0,564.1393,565.1687,557.8443,559.1904,47143.0
2024-08-12 10:00:00,564.45,571.52,564.2,570.27,18449.0,558.6856,565.6834,558.4381,564.4461,18449.0
2024-08-12 10:30:00,570.55,573.65,570.51,572.83,17489.0,564.7233,567.7916,564.6837,566.98,17489.0
2024-08-12 11:00:00,572.78,573.08,565.98,566.81,13537.0,566.9305,567.2275,560.2,561.0215,13537.0
2024-08-12 11:30:00,566.53,570.94,566.1,570.94,10293.0,560.7443,565.1093,560.3187,565.1093,10293.0
2024-08-12 12:00:00,570.46,571.28,568.99,569.14,8323.0,564.6342,565.4458,563.1792,563.3277,8323.0
2024-08-12 12:30:00,569.75,570.23,568.53,568.65,10569.0,563.9315,564.4066,562.7239,562.8427,10569.0
2024-08-12 13:00:00,568.09,569.87,567.38,569.36,15587.0,562.2884,564.0502,561.5857,563.5454,15587.0
2024-08-12 13:30:00,569.2,569.69,567.34,568.18,15545.0,563.3871,563.8721,561.5461,562.3775,15545.0
2024-08-12 14:00:00,568.14,569.0,567.83,567.99,9396.0,562.3379,563.1891,562.0311,562.1894,9396.0
2024-08-12 14:30:00,567.96,568.67,567.59,568.58,7869.0,562.1597,562.8625,561.7935,562.7734,7869.0
2024-08-12 15:00:00,568.22,568.57,567.08,567.47,13853.0,562.4171,562.7635,561.2887,561.6747,13853.0
2024-08-12 15:30:00,567.59,568.66,566.46,568.65,47933.0,561.7935,562.8526,560.6751,562.8427,47933.0
2024-08-13 09:30:00,570.0,573.95,569.78,570.38,25933.0,564.1789,568.0886,563.9612,564.555,25933.0
2024-08-13 10:00:00,569.62,569.87,564.57,565.43,16818.0,563.8028,564.0502,558.8044,559.6556,16818.0
2024-08-13 10:30:00,564.66,567.65,563.84,565.99,41376.0,558.8934,561.8529,558.0818,560.2099,41376.0
2024-08-13 11:00:00,565.47,568.01,565.39,566.09,14518.0,559.6952,562.2092,559.616,560.3088,14518.0
2024-08-13 11:30:00,566.14,569.8,565.63,569.41,16369.0,560.3583,563.9809,559.8535,563.5949,16369.0
2024-08-13 12:00:00,569.4,571.92,569.22,571.83,8544.0,563.585,566.0793,563.4069,565.9902,8544.0
2024-08-13 12:30:00,571.35,572.12,570.78,571.58,21591.0,565.5151,566.2773,564.9509,565.7428,21591.0
2024-08-13 13:00:00,571.57,571.96,569.99,571.96,6144.0,565.7329,566.1189,564.169,566.1189,6144.0
2024-08-13 13:30:00,572.0,572.46,570.55,572.36,12016.0,566.1585,566.6138,564.7233,566.5148,12016.0
2024-08-13 14:00:00,572.33,572.77,571.07,572.0,15425.0,566.4851,566.9206,565.238,566.1585,15425.0
2024-08-13 14:30:00,571.99,572.59,571.46,571.6,19758.0,566.1486,566.7425,565.624,565.7626,19758.0
2024-08-13 15:00:00,571.78,572.45,570.82,572.01,14030.0,565.9407,566.6039,564.9905,566.1684,14030.0
2024-08-13 15:30:00,572.01,572.85,570.3,571.31,37384.0,566.1684,566.9998,564.4758,565.4755,37384.0
2024-08-14 09:30:00,573.81,579.25,573.81,577.21,37721.0,567.95,573.3344,567.95,571.3153,37721.0
2024-08-14 10:00:00,576.85,578.83,576.09,578.76,17963.0,570.959,572.9187,570.2067,572.8494,17963.0
2024-08-14 10:30:00,577.95,578.11,574.62,576.2,18749.0,572.0477,572.2061,568.7517,570.3156,18749.0
2024-08-14 11:00:00,576.18,576.5,573.77,576.42,16282.0,570.2958,570.6125,567.9104,570.5333,16282.0
2024-08-14 11:30:00,576.42,579.21,576.4,577.89,21597.0,570.5333,573.2949,570.5135,571.9883,21597.0
2024-08-14 12:00:00,577.58,578.53,575.38,575.66,15069.0,571.6815,572.6218,569.504,569.7811,15069.0
2024-08-14 12:30:00,575.86,577.53,574.72,577.27,10668.0,569.9791,571.632,568.8507,571.3747,10668.0
2024-08-14 13:00:00,577.27,577.96,575.59,575.75,17396.0,571.3747,572.0576,569.7118,569.8702,17396.0
2024-08-14 13:30:00,576.3,576.92,575.54,576.77,5675.0,570.4146,571.0282,569.6623,570.8798,5675.0
2024-08-14 14:00:00,576.33,576.46,574.81,576.42,12223.0,570.4443,570.5729,568.9398,570.5333,12223.0
2024-08-14 14:30:00,576.84,579.0,576.52,578.78,29431.0,570.9491,573.087,570.6323,572.8692,29431.0
2024-08-14 15:00:00,578.88,579.0,576.95,577.77,19850.0,572.9682,573.087,571.0579,571.8696,19850.0
2024-08-14 15:30:00,577.62,580.01,577.35,578.36,81908.0,571.7211,574.0867,571.4538,572.4535,81908.0
2024-08-15 09:30:00,588.0,593.28,585.0,585.1,35246.0,581.9951,587.2212,579.0257,579.1247,35246.0
2024-08-15 10:00:00,586.09,587.4,583.4,587.19,13482.0,580.1046,581.4012,577.4421,581.1934,13482.0
2024-08-15 10:30:00,586.88,588.47,585.28,586.99,13738.0,580.8865,582.4603,579.3029,580.9954,13738.0
2024-08-15 11:00:00,587.1,590.0,587.09,588.79,12161.0,581.1043,583.9747,581.0944,582.777,12161.0
2024-08-15 11:30:00,589.01,591.08,589.01,589.76,11901.0,582.9948,585.0436,582.9948,583.7371,11901.0
2024-08-15 12:00:00,589.26,592.68,589.26,592.68,18910.0,583.2422,586.6273,583.2422,586.6273,18910.0
2024-08-15 12:30:00,592.41,592.62,589.12,589.78,20129.0,586.36,586.5679,583.1036,583.7569,20129.0
2024-08-15 13:00:00,589.44,591.15,589.24,591.15,12133.0,583.4204,585.1129,583.2224,585.1129,12133.0
2024-08-15 13:30:00,591.42,592.16,590.69,591.19,14812.0,585.3802,586.1126,584.6576,585.1525,14812.0
2024-08-15 14:00:00,591.46,591.84,589.12,590.59,14932.0,585.4197,585.7959,583.1036,584.5586,14932.0
2024-08-15 14:30:00,590.96,591.74,590.37,591.43,12588.0,584.9249,585.6969,584.3409,585.3901,12588.0
2024-08-15 15:00:00,591.31,591.38,589.22,591.02,15978.0,585.2713,585.3406,583.2026,584.9842,15978.0
2024-08-15 15:30:00,590.99,591.99,588.94,591.52,54119.0,584.9545,585.9443,582.9255,585.4791,54119.0
2024-08-16 09:30:00,590.84,591.45,586.73,587.93,29115.0,584.8061,585.4099,580.7381,581.9258,29115.0
2024-08-16 10:00:00,588.82,589.07,584.43,584.72,19684.0,582.8067,583.0542,578.4615,578.7486,19684.0
2024-08-16 10:30:00,584.72,585.91,582.49,585.21,21845.0,578.7486,579.9264,576.5414,579.2336,21845.0
2024-08-16 11:00:00,584.87,585.88,583.74,585.17,7102.0,578.897,579.8967,577.7786,579.194,7102.0
2024-08-16 11:30:00,585.86,586.96,584.77,586.75,11987.0,579.8769,580.9657,578.7981,580.7578,11987.0
2024-08-16 12:00:00,586.47,587.89,585.73,586.14,11748.0,580.4807,581.8862,579.7483,580.1541,11748.0
2024-08-16 12:30:00,586.16,588.09,585.11,587.73,25333.0,580.1739,582.0842,579.1346,581.7278,25333.0
2024-08-16 13:00:00,587.42,587.42,584.89,585.04,5595.0,581.421,581.421,578.9168,579.0653,5595.0
2024-08-16 13:30:00,584.93,585.0,583.8,584.5,7684.0,578.9564,579.0257,577.838,578.5308,7684.0
2024-08-16 14:00:00,584.49,585.0,583.56,583.58,10553.0,578.5209,579.0257,577.6004,577.6202,10553.0
2024-08-16 14:30:00,583.99,584.68,583.62,584.51,5838.0,578.026,578.709,577.6598,578.5407,5838.0
2024-08-16 15:00:00,584.42,585.84,583.84,584.82,16612.0,578.4516,579.8571,577.8776,578.8476,16612.0
2024-08-16 15:30:00,584.58,585.84,583.3,583.37,77396.0,578.61,579.8571,577.3431,577.4124,77396.0
2024-08-19 09:30:00,586.0,590.0,583.23,583.83,13468.0,580.0155,583.9747,577.2738,577.8677,13468.0
2024-08-19 10:00:00,584.51,586.39,582.05,582.78,16712.0,578.5407,580.4015,576.1058,576.8284,16712.0
2024-08-19 10:30:00,583.25,588.52,583.25,588.26,9512.0,577.2936,582.5098,577.2936,582.2524,9512.0
2024-08-19 11:00:00,587.51,589.68,587.5,589.38,19318.0,581.5101,583.6579,581.5002,583.361,19318.0
2024-08-19 11:30:00,588.91,590.09,588.73,589.56,11875.0,582.8958,584.0637,582.7176,583.5392,11875.0
2024-08-19 12:00:00,589.53,590.97,589.18,590.97,15679.0,583.5095,584.9348,583.163,584.9348,15679.0
2024-08-19 12:30:00,590.97,591.08,589.38,590.48,8252.0,584.9348,585.0436,583.361,584.4498,8252.0
2024-08-19 13:00:00,590.74,590.74,589.29,590.02,5108.0,584.7071,584.7071,583.2719,583.9945,5108.0
2024-08-19 13:30:00,589.47,589.93,587.93,587.98,11689.0,583.4501,583.9054,581.9258,581.9753,11689.0
2024-08-19 14:00:00,587.99,588.35,585.97,586.42,8488.0,581.9852,582.3415,579.9858,580.4312,8488.0
2024-08-19 14:30:00,586.34,587.08,585.18,585.39,7003.0,580.352,581.0845,579.2039,579.4117,7003.0
2024-08-19 15:00:00,585.47,586.27,585.47,585.85,3754.0,579.4909,580.2828,579.4909,579.867,3754.0
2024-08-19 15:30:00,585.9,586.5,583.91,586.5,44459.0,579.9165,580.5104,577.9469,580.5104,44459.0
2024-08-20 09:30:00,585.84,589.6,584.89,588.04,9068.0,579.8571,583.5787,578.9168,582.0347,9068.0
2024-08-20 10:00:00,587.56,587.81,582.11,583.2,6485.0,581.5596,581.807,576.1652,577.2441,6485.0
2024-08-20 10:30:00,582.67,583.09,578.41,578.46,7753.0,576.7195,577.1352,572.503,572.5525,7753.0
2024-08-20 11:00:00,579.0,580.88,578.7,580.36,14136.0,573.087,574.9478,572.7901,574.4331,14136.0
2024-08-20 11:30:00,580.88,582.64,580.63,582.53,18118.0,574.9478,576.6898,574.7003,576.5809,18118.0
2024-08-20 12:00:00,582.3,582.41,581.27,581.88,5472.0,576.3533,576.4622,575.3338,575.9376,5472.0
2024-08-20 12:30:00,581.71,581.71,580.59,580.63,7003.0,575.7693,575.7693,574.6608,574.7003,7003.0
2024-08-20 13:00:00,580.63,580.63,579.02,579.5,18405.0,574.7003,574.7003,573.1068,573.5819,18405.0
2024-08-20 13:30:00,579.39,580.51,579.01,580.09,17183.0,573.473,574.5816,573.0969,574.1659,17183.0
2024-08-20 14:00:00,579.88,582.93,579.87,582.46,15918.0,573.958,576.9769,573.9481,576.5117,15918.0
2024-08-20 14:30:00,582.25,582.69,581.58,582.26,10395.0,576.3038,576.7393,575.6406,576.3137,10395.0
2024-08-20 15:00:00,582.04,582.52,581.2,581.56,12758.0,576.0959,576.571,575.2645,575.6209,12758.0
2024-08-20 15:30:00,581.31,582.98,580.44,582.5,40259.0,575.3734,577.0263,574.5123,576.5513,40259.0
2024-08-21 09:30:00,585.5,585.91,582.42,584.35,15293.0,579.5206,579.9264,576.4721,578.3824,15293.0
2024-08-21 10:00:00,584.37,587.11,583.23,586.44,29925.0,578.4022,581.1142,577.2738,580.451,29925.0
2024-08-21 10:30:00,586.6,588.06,584.81,586.04,24685.0,580.6094,582.0545,578.8377,580.0551,24685.0
2024-08-21 11:00:00,585.96,587.23,584.9,586.0,14124.0,579.9759,581.2329,578.9267,580.0155,14124.0
2024-08-21 11:30:00,585.65,586.55,584.11,584.63,7852.0,579.6691,580.5599,578.1448,578.6595,7852.0
2024-08-21 12:00:00,583.98,584.73,583.5,584.43,11439.0,578.0161,578.7585,577.541,578.4615,11439.0
2024-08-21 12:30:00,584.65,586.26,584.65,586.08,12308.0,578.6793,580.2729,578.6793,580.0947,12308.0
2024-08-21 13:00:00,586.08,586.32,585.29,586.32,6483.0,580.0947,580.3322,579.3128,580.3322,6483.0
2024-08-21 13:30:00,586.32,587.09,585.9,587.06,12301.0,580.3322,581.0944,579.9165,581.0647,12301.0
2024-08-21 14:00:00,587.12,588.19,586.55,588.19,14447.0,581.1241,582.1831,580.5599,582.1831,14447.0
2024-08-21 14:30:00,588.34,589.45,587.7,588.32,4867.0,582.3316,583.4303,581.6981,582.3118,4867.0
2024-08-21 15:00:00,588.14,588.14,586.0,587.24,5083.0,582.1337,582.1337,580.0155,581.2428,5083.0
2024-08-21 15:30:00,586.92,587.56,584.69,586.38,52167.0,580.9261,581.5596,578.7189,580.3916,52167.0
2024-08-22 09:30:00,588.2,589.2,582.88,586.6,10880.0,582.193,583.1828,576.9274,580.6094,10880.0
2024-08-22 10:00:00,585.5,586.73,584.7,585.85,4669.0,579.5206,580.7381,578.7288,579.867,4669.0
2024-08-22 10:30:00,585.11,588.56,585.1,588.56,3788.0,579.1346,582.5494,579.1247,582.5494,3788.0
2024-08-22 11:00:00,588.38,589.26,587.55,588.22,7919.0,582.3712,583.2422,581.5497,582.2128,7919.0
2024-08-22 11:30:00,588.36,589.15,587.73,588.13,6686.0,582.3514,583.1333,581.7278,582.1238,6686.0
2024-08-22 12:00:00,589.06,592.08,589.06,592.08,3038.0,583.0443,586.0334,583.0443,586.0334,3038.0
2024-08-22 12:30:00,592.19,593.15,589.3,589.51,10447.0,586.1423,587.0925,583.2818,583.4897,10447.0
2024-08-22 13:00:00,588.89,591.08,588.89,589.94,3211.0,582.876,585.0436,582.876,583.9153,3211.0
2024-08-22 13:30:00,589.78,589.87,587.75,587.75,12254.0,583.7569,583.846,581.7476,581.7476,12254.0
2024-08-22 14:00:00,588.09,590.48,588.09,590.33,6539.0,582.0842,584.4498,582.0842,584.3013,6539.0
2024-08-22 14:30:00,590.18,590.96,589.44,589.44,8664.0,584.1528,584.9249,583.4204,583.4204,8664.0
2024-08-22 15:00:00,589.61,591.08,588.61,589.22,10882.0,583.5886,585.0436,582.5989,583.2026,10882.0
2024-08-22 15:30:00,589.08,589.76,586.18,587.71,30155.0,583.0641,583.7371,580.1937,581.708,30155.0
2024-08-23 09:30:00,591.7,592.01,587.56,587.95,6873.0,585.6573,585.9641,581.5596,581.9456,6873.0
2024-08-23 10:00:00,588.15,593.98,587.76,592.16,26045.0,582.1436,587.914,581.7575,586.1126,26045.0
2024-08-23 10:30:00,591.41,592.95,586.38,589.5,14202.0,585.3703,586.8945,580.3916,583.4798,14202.0
2024-08-23 11:00:00,589.5,592.86,588.88,592.29,17306.0,583.4798,586.8055,582.8661,586.2413,17306.0
2024-08-23 11:30:00,591.91,593.74,588.74,589.7,21262.0,585.8652,587.6765,582.7275,583.6777,21262.0
2024-08-23 12:00:00,589.64,590.22,587.44,589.48,19172.0,583.6183,584.1924,581.4408,583.46,19172.0
2024-08-23 12:30:00,589.84,591.35,588.36,590.89,6134.0,583.8163,585.3109,582.3514,584.8556,6134.0
2024-08-23 13:00:00,590.0,591.54,590.0,591.07,3858.0,583.9747,585.4989,583.9747,585.0337,3858.0
2024-08-23 13:30:00,591.21,592.24,590.78,590.84,4352.0,585.1723,586.1918,584.7467,584.8061,4352.0
2024-08-23 14:00:00,590.96,591.49,590.04,590.34,2409.0,584.9249,585.4494,584.0142,584.3112,2409.0
2024-08-23 14:30:00,590.32,591.25,590.13,590.18,10578.0,584.2914,585.2119,584.1033,584.1528,10578.0
2024-08-23 15:00:00,590.53,593.0,590.21,593.0,9905.0,584.4992,586.944,584.1825,586.944,9905.0
2024-08-23 15:30:00,593.08,594.1,592.38,593.82,22328.0,587.0232,588.0328,586.3304,587.7556,22328.0
2024-08-26 09:30:00,595.24,597.33,592.08,594.76,10873.0,589.1611,591.2298,586.0334,588.686,10873.0
2024-08-26 10:00:00,594.62,596.55,593.42,595.4,9681.0,588.5475,590.4578,587.3597,589.3195,9681.0
2024-08-26 10:30:00,594.96,596.1,591.9,592.01,9821.0,588.884,590.0124,585.8553,585.9641,9821.0
2024-08-26 11:00:00,592.49,592.99,590.13,590.13,7283.0,586.4392,586.9341,584.1033,584.1033,7283.0
2024-08-26 11:30:00,590.01,590.99,587.36,588.32,8445.0,583.9846,584.9545,581.3616,582.3118,8445.0
2024-08-26 12:00:00,587.68,591.23,587.68,591.19,3236.0,581.6784,585.1921,581.6784,585.1525,3236.0
2024-08-26 12:30:00,591.55,593.29,591.37,592.35,5093.0,585.5088,587.2311,585.3307,586.3007,5093.0
2024-08-26 13:00:00,593.04,593.04,590.88,590.88,5510.0,586.9836,586.9836,584.8457,584.8457,5510.0
2024-08-26 13:30:00,591.13,591.13,588.61,589.7,4125.0,585.0931,585.0931,582.5989,583.6777,4125.0
2024-08-26 14:00:00,589.62,591.31,589.21,591.31,4952.0,583.5985,585.2713,583.1927,585.2713,4952.0
2024-08-26 14:30:00,591.56,592.56,591.56,592.11,4093.0,585.5187,586.5085,585.5187,586.0631,4093.0
2024-08-26 15:00:00,592.09,593.16,591.76,592.52,8485.0,586.0433,587.1024,585.7167,586.4689,8485.0
2024-08-26 15:30:00,591.78,592.87,590.97,591.65,23214.0,585.7365,586.8153,584.9348,585.6078,23214.0
2024-08-27 09:30:00,588.12,589.39,584.78,587.26,12651.0,582.1139,583.3709,578.808,581.2626,12651.0
2024-08-27 10:00:00,587.64,590.03,587.56,590.03,8348.0,581.6388,584.0044,581.5596,584.0044,8348.0
2024-08-27 10:30:00,590.58,593.92,590.58,591.99,6170.0,584.5487,587.8546,584.5487,585.9443,6170.0
2024-08-27 11:00:00,592.0,592.5,589.57,590.0,2685.0,585.9542,586.4491,583.549,583.9747,2685.0
2024-08-27 11:30:00,589.88,590.02,588.59,589.63,7069.0,583.8559,583.9945,582.5791,583.6084,7069.0
2024-08-27 12:00:00,589.96,591.25,589.62,590.53,8465.0,583.9351,585.2119,583.5985,584.4992,8465.0
2024-08-27 12:30:00,590.84,591.55,589.7,591.04,7384.0,584.8061,585.5088,583.6777,585.004,7384.0
2024-08-27 13:00:00,591.7,592.49,591.28,592.3,2712.0,585.6573,586.4392,585.2416,586.2512,2712.0
2024-08-27 13:30:00,592.54,592.87,591.46,591.46,10297.0,586.4887,586.8153,585.4197,585.4197,10297.0
2024-08-27 14:00:00,592.11,592.15,591.18,591.23,12037.0,586.0631,586.1027,585.1426,585.1921,12037.0
2024-08-27 14:30:00,590.79,592.35,590.79,591.73,10227.0,584.7566,586.3007,584.7566,585.687,10227.0
2024-08-27 15:00:00,591.29,591.7,590.5,591.44,6965.0,585.2515,585.6573,584.4696,585.4,6965.0
2024-08-27 15:30:00,591.17,591.22,589.44,590.09,31576.0,585.1327,585.1822,583.4204,584.0637,31576.0
2024-08-28 09:30:00,589.96,592.49,586.28,592.4,15964.0,585.5538,588.0649,581.9013,587.9755,15964.0
2024-08-28 10:00:00,591.01,591.01,586.35,589.29,10925.0,586.5959,586.5959,581.9707,584.8888,10925.0
2024-08-28 10:30:00,589.79,592.29,588.36,591.21,24816.0,585.385,587.8664,583.9657,586.7944,24816.0
2024-08-28 11:00:00,590.85,590.88,587.93,587.95,2811.0,586.4371,586.4669,583.5389,583.5588,2811.0
2024-08-28 11:30:00,587.88,589.22,586.62,587.96,3286.0,583.4893,584.8193,582.2387,583.5687,3286.0
2024-08-28 12:00:00,587.49,587.63,585.0,585.4,2368.0,583.1022,583.2412,580.6308,581.0278,2368.0
2024-08-28 12:30:00,585.97,586.99,585.97,586.99,1638.0,581.5936,582.606,581.5936,582.606,1638.0
2024-08-28 13:00:00,587.6,587.6,586.92,586.93,825.0,583.2114,583.2114,582.5365,582.5464,825.0
2024-08-28 13:30:00,587.44,587.8,584.68,584.68,2311.0,583.0526,583.4099,580.3132,580.3132,2311.0
2024-08-28 14:00:00,584.26,584.84,583.75,583.78,3438.0,579.8963,580.472,579.3902,579.4199,3438.0
2024-08-28 14:30:00,584.3,587.59,584.05,587.59,3225.0,579.936,583.2015,579.6879,583.2015,3225.0
2024-08-28 15:00:00,588.58,588.92,586.74,588.69,3205.0,584.1841,584.5215,582.3578,584.2933,3205.0
2024-08-28 15:30:00,588.79,589.13,587.55,588.28,15828.0,584.3925,584.73,583.1618,583.8863,15828.0
2024-08-29 09:30:00,593.24,594.68,588.91,591.07,9046.0,588.8093,590.2385,584.5116,586.6555,9046.0
2024-08-29 10:00:00,592.44,597.38,592.05,596.53,13831.0,588.0152,592.9184,587.6282,592.0747,13831.0
2024-08-29 10:30:00,596.53,597.9,594.98,594.99,4019.0,592.0747,593.4345,590.5363,590.5462,4019.0
2024-08-29 11:00:00,594.72,595.77,594.34,595.77,2470.0,590.2782,591.3204,589.9011,591.3204,2470.0
2024-08-29 11:30:00,596.46,597.05,595.45,596.09,2555.0,592.0052,592.5908,591.0028,591.638,2555.0
2024-08-29 12:00:00,595.73,598.41,595.73,598.29,6483.0,591.2807,593.9407,591.2807,593.8216,6483.0
2024-08-29 12:30:00,598.29,599.3,597.85,598.86,4775.0,593.8216,594.824,593.3848,594.3873,4775.0
2024-08-29 13:00:00,598.75,599.36,597.82,598.24,4866.0,594.2781,594.8836,593.3551,593.7719,4866.0
2024-08-29 13:30:00,598.24,599.53,597.75,599.18,3135.0,593.7719,595.0523,593.2856,594.7049,3135.0
2024-08-29 14:00:00,599.21,599.42,595.96,596.04,4970.0,594.7347,594.9431,591.509,591.5884,4970.0
2024-08-29 14:30:00,595.37,595.7,592.41,593.15,6235.0,590.9234,591.2509,587.9855,588.7199,6235.0
2024-08-29 15:00:00,592.53,595.03,591.83,594.63,6516.0,588.1046,590.5859,587.4098,590.1889,6516.0
2024-08-29 15:30:00,594.63,595.12,590.68,591.22,32604.0,590.1889,590.6752,586.2684,586.8044,32604.0
2024-08-30 09:30:00,592.83,595.56,592.63,593.05,6923.0,588.4023,591.1119,588.2038,588.6207,6923.0
2024-08-30 10:00:00,593.92,596.36,593.01,595.19,5429.0,589.4842,591.906,588.581,590.7447,5429.0
2024-08-30 10:30:00,594.98,595.69,594.02,594.05,1388.0,590.5363,591.241,589.5834,589.6132,1388.0
2024-08-30 11:00:00,592.94,595.76,592.27,592.8,7433.0,588.5115,591.3105,587.8465,588.3726,7433.0
2024-08-30 11:30:00,592.71,592.71,590.01,591.75,6256.0,588.2832,588.2832,585.6034,587.3304,6256.0
2024-08-30 12:00:00,590.98,592.75,589.04,589.04,3686.0,586.5662,588.3229,584.6406,584.6406,3686.0
2024-08-30 12:30:00,588.85,591.23,588.69,591.23,4132.0,584.4521,586.8143,584.2933,586.8143,4132.0
2024-08-30 13:00:00,591.25,592.19,590.25,590.25,2303.0,586.8341,587.7671,585.8416,585.8416,2303.0
2024-08-30 13:30:00,590.72,592.55,590.23,591.93,5340.0,586.3081,588.1244,585.8218,587.5091,5340.0
2024-08-30 14:00:00,592.0,593.4,592.0,593.0,7158.0,587.5785,588.9681,587.5785,588.5711,7158.0
2024-08-30 14:30:00,593.14,594.75,592.42,594.32,5282.0,588.71,590.308,587.9954,589.8812,5282.0
2024-08-30 15:00:00,594.35,597.52,594.35,597.23,10629.0,589.911,593.0573,589.911,592.7695,10629.0
2024-08-30 15:30:00,596.89,601.31,596.43,599.98,73854.0,592.432,596.819,591.9754,595.4989,73854.0
2024-09-03 09:30:00,592.87,595.56,577.89,581.7,42628.0,588.442,591.1119,573.5739,577.3555,42628.0
2024-09-03 10:00:00,580.01,580.25,571.99,572.87,32941.0,575.6781,575.9163,567.718,568.5914,32941.0
2024-09-03 10:30:00,572.53,578.05,572.03,576.72,20272.0,568.2539,573.7327,567.7577,572.4127,20272.0
2024-09-03 11:00:00,576.53,581.74,576.53,581.74,17332.0,572.2241,577.3952,572.2241,577.3952,17332.0
2024-09-03 11:30:00,580.96,581.96,579.57,579.7,15453.0,576.621,577.6135,575.2414,575.3704,15453.0
2024-09-03 12:00:00,580.19,580.75,578.23,579.14,9484.0,575.8567,576.4126,573.9114,574.8146,9484.0
2024-09-03 12:30:00,578.5,579.1,576.61,577.0,5963.0,574.1794,574.7749,572.3035,572.6906,5963.0
2024-09-03 13:00:00,577.0,578.7,575.42,578.49,10513.0,572.6906,574.3779,571.1224,574.1694,10513.0
2024-09-03 13:30:00,577.88,578.63,576.63,577.49,9170.0,573.564,574.3084,572.3233,573.1769,9170.0
2024-09-03 14:00:00,577.02,577.51,576.07,576.45,15487.0,572.7104,573.1968,571.7675,572.1447,15487.0
2024-09-03 14:30:00,576.79,577.27,575.37,575.49,16080.0,572.4821,572.9585,571.0727,571.1918,16080.0
2024-09-03 15:00:00,575.93,576.45,574.41,575.47,25507.0,571.6286,572.1447,570.1199,571.172,25507.0
2024-09-03 15:30:00,575.8,575.84,572.34,575.41,49680.0,571.4995,571.5392,568.0654,571.1124,49680.0
2024-09-04 09:30:00,575.71,581.58,574.91,579.01,34828.0,571.4102,577.2364,570.6162,574.6856,34828.0
2024-09-04 10:00:00,578.98,579.64,574.0,574.0,30068.0,574.6558,575.3108,569.713,569.713,30068.0
2024-09-04 10:30:00,574.89,578.09,574.04,577.72,10348.0,570.5963,573.7724,569.7527,573.4052,10348.0
2024-09-04 11:00:00,578.24,578.97,574.3,574.72,5103.0,573.9213,574.6459,570.0107,570.4276,5103.0
2024-09-04 11:30:00,574.3,574.52,572.99,573.59,5634.0,570.0107,570.2291,568.7105,569.306,5634.0
2024-09-04 12:00:00,574.11,574.54,572.98,573.86,3113.0,569.8221,570.2489,568.7006,569.574,3113.0
2024-09-04 12:30:00,573.42,574.68,572.75,574.11,4975.0,569.1373,570.3879,568.4723,569.8221,4975.0
2024-09-04 13:00:00,574.11,575.24,573.59,573.59,3268.0,569.8221,570.9437,569.306,569.306,3268.0
2024-09-04 13:30:00,573.15,574.35,572.2,572.39,9971.0,568.8693,570.0604,567.9264,568.115,9971.0
2024-09-04 14:00:00,572.78,575.08,572.77,574.79,8689.0,568.5021,570.7849,568.4922,570.4971,8689.0
2024-09-04 14:30:00,574.88,574.88,572.78,574.41,10330.0,570.5864,570.5864,568.5021,570.1199,10330.0
2024-09-04 15:00:00,574.01,576.32,573.49,576.27,10434.0,569.7229,572.0156,569.2068,571.966,10434.0
2024-09-04 15:30:00,576.02,577.92,575.13,576.82,29928.0,571.7179,573.6037,570.8345,572.5119,29928.0
2024-09-05 09:30:00,574.73,576.35,569.73,570.09,21924.0,570.4375,572.0454,565.4749,565.8322,21924.0
2024-09-05 10:00:00,570.17,576.83,570.17,574.44,17893.0,565.9116,572.5218,565.9116,570.1497,17893.0
2024-09-05 10:30:00,573.67,574.1,571.66,573.86,20830.0,569.3854,569.8122,567.3904,569.574,20830.0
2024-09-05 11:00:00,573.12,574.85,570.0,570.0,18026.0,568.8395,570.5566,565.7428,565.7428,18026.0
2024-09-05 11:30:00,569.91,569.96,568.54,568.62,8586.0,565.6535,565.7031,564.2938,564.3732,8586.0
2024-09-05 12:00:00,568.88,570.21,568.45,570.15,13990.0,564.6312,565.9513,564.2044,565.8917,13990.0
2024-09-05 12:30:00,570.01,572.26,569.54,571.68,6331.0,565.7528,567.986,565.2863,567.4103,6331.0
2024-09-05 13:00:00,571.72,571.93,570.68,571.26,6341.0,567.45,567.6584,566.4178,566.9934,6341.0
2024-09-05 13:30:00,571.35,574.92,571.2,573.86,8580.0,567.0828,570.6261,566.9339,569.574,8580.0
2024-09-05 14:00:00,574.24,575.26,574.17,574.71,6224.0,569.9512,570.9636,569.8817,570.4177,6224.0
2024-09-05 14:30:00,574.7,576.13,574.46,575.62,11160.0,570.4077,571.8271,570.1695,571.3209,11160.0
2024-09-05 15:00:00,575.55,575.8,573.29,575.22,21545.0,571.2514,571.4995,569.0083,570.9239,21545.0
2024-09-05 15:30:00,575.22,576.48,574.22,575.51,61429.0,570.9239,572.1744,569.9313,571.2117,61429.0
2024-09-06 09:30:00,577.0,584.44,577.0,582.49,15983.0,572.6906,580.075,572.6906,578.1396,15983.0
2024-09-06 10:00:00,581.9,582.5,577.92,577.92,42579.0,577.554,578.1495,573.6037,573.6037,42579.0
2024-09-06 10:30:00,578.17,579.5,576.16,577.23,26979.0,573.8518,575.1719,571.8568,572.9188,26979.0
2024-09-06 11:00:00,577.63,583.05,576.11,577.41,61040.0,573.3159,578.6954,571.8072,573.0975,61040.0
2024-09-06 11:30:00,577.13,578.64,575.18,575.84,18898.0,572.8196,574.3183,570.8842,571.5392,18898.0
2024-09-06 12:00:00,575.83,576.1,572.39,572.42,24420.0,571.5293,571.7973,568.115,568.1448,24420.0
2024-09-06 12:30:00,572.03,573.43,571.61,573.42,6549.0,567.7577,569.1472,567.3408,569.1373,6549.0
2024-09-06 13:00:00,573.43,574.95,572.77,573.47,8545.0,569.1472,570.6559,568.4922,569.1869,8545.0
2024-09-06 13:30:00,573.37,574.09,571.4,573.79,6379.0,569.0877,569.8023,567.1324,569.5045,6379.0
2024-09-06 14:00:00,573.34,573.34,570.84,570.85,12106.0,569.0579,569.0579,566.5766,566.5865,12106.0
2024-09-06 14:30:00,571.48,572.37,570.68,571.75,12808.0,567.2118,568.0951,566.4178,567.4798,12808.0
2024-09-06 15:00:00,572.12,574.08,571.85,573.85,17852.0,567.847,569.7924,567.579,569.5641,17852.0
2024-09-06 15:30:00,573.13,574.0,571.03,571.69,111443.0,568.8495,569.713,566.7652,567.4202,111443.0
2024-09-09 09:30:00,579.15,582.8,576.87,577.32,12680.0,574.8245,578.4472,572.5615,573.0082,12680.0
2024-09-09 10:00:00,578.91,584.49,577.29,582.55,17969.0,574.5863,580.1246,572.9784,578.1991,17969.0
2024-09-09 10:30:00,582.55,582.55,580.61,581.22,26327.0,578.1991,578.1991,576.2736,576.879,26327.0
2024-09-09 11:00:00,580.96,582.25,578.09,579.56,10267.0,576.621,577.9014,573.7724,575.2314,10267.0
2024-09-09 11:30:00,580.12,582.8,579.86,582.2,10078.0,575.7873,578.4472,575.5292,577.8517,10078.0
2024-09-09 12:00:00,582.84,582.84,581.09,582.5,5228.0,578.4869,578.4869,576.75,578.1495,5228.0
2024-09-09 12:30:00,582.5,582.92,581.75,582.92,6989.0,578.1495,578.5664,577.4051,578.5664,6989.0
2024-09-09 13:00:00,583.21,583.21,581.61,582.33,4551.0,578.8542,578.8542,577.2661,577.9808,4551.0
2024-09-09 13:30:00,582.32,582.58,581.59,581.77,23851.0,577.9708,578.2289,577.2463,577.4249,23851.0
2024-09-09 14:00:00,581.43,582.56,580.58,582.25,17003.0,577.0875,578.209,576.2438,577.9014,17003.0
2024-09-09 14:30:00,582.25,582.77,581.54,581.54,7889.0,577.9014,578.4175,577.1967,577.1967,7889.0
2024-09-09 15:00:00,581.81,581.81,579.31,579.78,11252.0,577.4646,577.4646,574.9833,575.4498,11252.0
2024-09-09 15:30:00,579.68,581.29,578.69,580.06,48637.0,575.3505,576.9485,574.3679,575.7277,48637.0
2024-09-10 09:30:00,584.03,585.6,579.99,581.5,22266.0,579.6681,581.2263,575.6582,577.157,22266.0
2024-09-10 10:00:00,581.77,581.77,576.35,579.02,15693.0,577.4249,577.4249,572.0454,574.6955,15693.0
2024-09-10 10:30:00,578.52,582.01,577.38,581.79,5935.0,574.1992,577.6631,573.0677,577.4448,5935.0
2024-09-10 11:00:00,581.07,582.21,580.48,581.3,7138.0,576.7302,577.8617,576.1446,576.9584,7138.0
2024-09-10 11:30:00,580.92,581.48,577.19,577.7,12896.0,576.5813,577.1371,572.8791,573.3853,12896.0
2024-09-10 12:00:00,577.2,577.63,576.0,576.86,7045.0,572.8891,573.3159,571.698,572.5516,7045.0
2024-09-10 12:30:00,576.86,578.65,576.43,577.69,7384.0,572.5516,574.3282,572.1248,573.3754,7384.0
2024-09-10 13:00:00,577.24,579.3,577.24,578.94,7113.0,572.9288,574.9734,572.9288,574.6161,7113.0
2024-09-10 13:30:00,578.94,580.2,578.67,578.92,10187.0,574.6161,575.8667,574.3481,574.5962,10187.0
2024-09-10 14:00:00,579.09,580.68,578.91,580.59,5713.0,574.765,576.3431,574.5863,576.2538,5713.0
2024-09-10 14:30:00,580.6,581.87,580.6,581.64,7528.0,576.2637,577.5242,576.2637,577.2959,7528.0
2024-09-10 15:00:00,581.47,582.67,580.64,581.94,9849.0,577.1272,578.3182,576.3034,577.5937,9849.0
2024-09-10 15:30:00,581.54,582.44,579.6,580.84,35841.0,577.1967,578.0899,575.2711,576.5019,35841.0
2024-09-11 09:30:00,580.67,580.67,571.94,572.94,18838.0,576.3332,576.3332,567.6684,568.6609,18838.0
2024-09-11 10:00:00,572.8,574.52,570.72,572.61,48510.0,568.5219,570.2291,566.4575,568.3334,48510.0
2024-09-11 10:30:00,572.57,574.09,570.93,574.08,43702.0,568.2937,569.8023,566.6659,569.7924,43702.0
2024-09-11 11:00:00,573.66,575.54,573.03,574.02,13166.0,569.3755,571.2415,568.7502,569.7328,13166.0
2024-09-11 11:30:00,574.58,575.49,572.31,574.39,12946.0,570.2886,571.1918,568.0356,570.1001,12946.0
2024-09-11 12:00:00,573.89,575.66,573.88,575.48,5443.0,569.6038,571.3606,569.5939,571.1819,5443.0
2024-09-11 12:30:00,575.37,577.18,574.78,577.18,6295.0,571.0727,572.8692,570.4871,572.8692,6295.0
2024-09-11 13:00:00,576.62,579.43,576.62,579.31,5901.0,572.3134,575.1024,572.3134,574.9833,5901.0
2024-09-11 13:30:00,579.66,582.69,579.24,580.46,7011.0,575.3307,578.3381,574.9138,576.1247,7011.0
2024-09-11 14:00:00,580.49,582.65,580.48,582.52,8500.0,576.1545,578.2984,576.1446,578.1693,8500.0
2024-09-11 14:30:00,582.52,586.53,582.52,583.9,13356.0,578.1693,582.1494,578.1693,579.539,13356.0
2024-09-11 15:00:00,583.51,585.58,583.03,584.69,8073.0,579.1519,581.2065,578.6755,580.3231,8073.0
2024-09-11 15:30:00,584.86,585.63,581.71,583.69,45474.0,580.4919,581.2561,577.3654,579.3306,45474.0
2024-09-12 09:30:00,588.0,588.0,581.24,583.56,18180.0,583.6084,583.6084,576.8989,579.2016,18180.0
2024-09-12 10:00:00,582.25,586.35,581.51,586.13,11496.0,577.9014,581.9707,577.1669,581.7524,11496.0
2024-09-12 10:30:00,586.73,588.27,584.75,584.75,15050.0,582.3479,583.8764,580.3827,580.3827,15050.0
2024-09-12 11:00:00,584.5,586.48,583.94,584.93,12289.0,580.1345,582.0998,579.5787,580.5613,12289.0
2024-09-12 11:30:00,584.65,585.54,582.39,583.15,3928.0,580.2834,581.1668,578.0403,578.7946,3928.0
2024-09-12 12:00:00,583.32,585.17,583.2,584.41,2947.0,578.9634,580.7995,578.8443,580.0452,2947.0
2024-09-12 12:30:00,584.41,586.98,583.71,586.75,4648.0,580.0452,582.596,579.3505,582.3677,4648.0
2024-09-12 13:00:00,585.88,586.48,585.38,586.43,1875.0,581.5042,582.0998,581.008,582.0501,1875.0
2024-09-12 13:30:00,586.5,588.3,586.35,587.39,6878.0,582.1196,583.9062,581.9707,583.003,6878.0
2024-09-12 14:00:00,587.64,587.64,585.4,585.4,5376.0,583.2511,583.2511,581.0278,581.0278,5376.0
2024-09-12 14:30:00,585.68,586.18,583.27,584.69,12078.0,581.3057,581.802,578.9137,580.3231,12078.0
2024-09-12 15:00:00,584.78,586.29,584.71,586.29,7166.0,580.4125,581.9112,580.343,581.9112,7166.0
2024-09-12 15:30:00,586.29,587.72,585.75,587.26,27226.0,581.9112,583.3305,581.3752,582.8739,27226.0
2024-09-13 09:30:00,590.46,593.0,589.92,593.0,10583.0,586.05,588.5711,585.5141,588.5711,10583.0
2024-09-13 10:00:00,592.35,594.99,589.58,593.31,11757.0,587.9259,590.5462,585.1766,588.8788,11757.0
2024-09-13 10:30:00,593.94,594.96,592.15,593.59,5300.0,589.504,590.5164,587.7274,589.1567,5300.0
2024-09-13 11:00:00,593.89,593.89,592.4,593.1,2339.0,589.4544,589.4544,587.9755,588.6703,2339.0
2024-09-13 11:30:00,592.97,596.0,592.78,595.5,5368.0,588.5413,591.5487,588.3527,591.0524,5368.0
2024-09-13 12:00:00,595.67,596.89,594.94,595.88,14338.0,591.2211,592.432,590.4966,591.4296,14338.0
2024-09-13 12:30:00,595.64,597.12,594.71,597.12,19776.0,591.1913,592.6603,590.2683,592.6603,19776.0
2024-09-13 13:00:00,597.35,599.42,596.83,599.09,24388.0,592.8886,594.9431,592.3725,594.6156,24388.0
2024-09-13 13:30:00,599.09,599.66,597.34,597.34,22605.0,594.6156,595.1813,592.8787,592.8787,22605.0
2024-09-13 14:00:00,597.0,597.0,593.15,593.33,4629.0,592.5412,592.5412,588.7199,588.8986,4629.0
2024-09-13 14:30:00,593.08,593.62,591.59,591.71,4243.0,588.6505,589.1864,587.1716,587.2907,4243.0
2024-09-13 15:00:00,591.83,591.84,590.67,591.27,7686.0,587.4098,587.4197,586.2585,586.854,7686.0
2024-09-13 15:30:00,591.16,592.71,590.89,591.32,23611.0,586.7448,588.2832,586.4768,586.9036,23611.0
2024-09-16 09:30:00,595.14,597.84,592.86,597.29,22597.0,590.6951,593.3749,588.4321,592.829,22597.0
2024-09-16 10:00:00,596.91,597.1,593.3,594.0,12026.0,592.4519,592.6404,588.8688,589.5636,12026.0
2024-09-16 10:30:00,593.0,594.1,591.64,592.06,6858.0,588.5711,589.6629,587.2212,587.6381,6858.0
2024-09-16 11:00:00,593.01,593.01,589.27,589.94,9620.0,588.581,588.581,584.8689,585.5339,9620.0
2024-09-16 11:30:00,589.83,592.51,589.82,591.64,9008.0,585.4247,588.0847,585.4148,587.2212,9008.0
2024-09-16 12:00:00,591.48,592.02,590.24,591.89,19794.0,587.0624,587.5984,585.8317,587.4694,19794.0
2024-09-16 12:30:00,592.4,593.39,592.21,593.18,1800.0,587.9755,588.9582,587.787,588.7497,1800.0
2024-09-16 13:00:00,592.83,593.68,592.37,592.6,4114.0,588.4023,589.246,587.9458,588.1741,4114.0
2024-09-16 13:30:00,592.75,593.81,592.31,593.69,5573.0,588.3229,589.375,587.8862,589.2559,5573.0
2024-09-16 14:00:00,593.67,594.26,592.69,593.3,3639.0,589.2361,589.8217,588.2634,588.8688,3639.0
2024-09-16 14:30:00,593.39,593.91,591.66,593.32,24782.0,588.9582,589.4743,587.2411,588.8887,24782.0
2024-09-16 15:00:00,593.39,594.51,592.6,594.26,26215.0,588.9582,590.0698,588.1741,589.8217,26215.0
2024-09-16 15:30:00,594.74,597.17,594.44,596.82,43921.0,590.2981,592.7099,590.0003,592.3625,43921.0
2024-09-17 09:30:00,598.0,599.93,595.22,598.39,26107.0,593.5337,595.4493,590.7745,593.9208,26107.0
2024-09-17 10:00:00,597.26,606.0,596.51,603.28,53130.0,592.7992,601.474,592.0549,598.7743,53130.0
2024-09-17 10:30:00,603.91,606.86,602.67,604.9,25870.0,599.3996,602.3275,598.1688,600.3822,25870.0
2024-09-17 11:00:00,605.42,607.32,604.07,604.79,10679.0,600.8983,602.7841,599.5584,600.273,10679.0
2024-09-17 11:30:00,605.31,605.66,604.11,604.53,9755.0,600.7891,601.1365,599.5981,600.015,9755.0
2024-09-17 12:00:00,604.17,605.38,600.58,602.4,15498.0,599.6576,600.8586,596.0945,597.9009,15498.0
2024-09-17 12:30:00,601.18,602.1,598.91,600.96,50453.0,596.69,597.6031,594.4369,596.4716,50453.0
2024-09-17 13:00:00,600.57,605.15,600.3,604.84,11190.0,596.0845,600.6303,595.8165,600.3226,11190.0
2024-09-17 13:30:00,604.72,607.69,604.21,606.73,14721.0,600.2035,603.1514,599.6973,602.1985,14721.0
2024-09-17 14:00:00,606.4,607.13,605.37,606.06,8901.0,601.871,602.5955,600.8487,601.5335,8901.0
2024-09-17 14:30:00,605.75,607.61,604.74,606.07,16118.0,601.2258,603.0719,600.2234,601.5435,16118.0
2024-09-17 15:00:00,606.1,606.67,603.77,604.93,10769.0,601.5732,602.139,599.2606,600.412,10769.0
2024-09-17 15:30:00,604.99,606.38,604.24,605.59,42320.0,600.4715,601.8511,599.7271,601.067,42320.0
2024-09-18 09:30:00,605.46,611.0,605.22,605.9,20166.0,600.938,606.4366,600.6998,601.3747,20166.0
2024-09-18 10:00:00,605.39,606.99,604.23,605.59,5945.0,600.8685,602.4566,599.7172,601.067,5945.0
2024-09-18 10:30:00,606.66,606.66,604.21,605.69,4467.0,602.129,602.129,599.6973,601.1663,4467.0
2024-09-18 11:00:00,605.81,607.51,605.81,606.94,6288.0,601.2854,602.9727,601.2854,602.407,6288.0
2024-09-18 11:30:00,607.31,607.57,605.2,605.75,5029.0,602.7742,603.0322,600.6799,601.2258,5029.0
2024-09-18 12:00:00,605.68,607.39,605.17,607.25,4345.0,601.1564,602.8536,600.6502,602.7146,4345.0
2024-09-18 12:30:00,607.2,608.87,606.89,608.87,7259.0,602.665,604.3225,602.3573,604.3225,7259.0
2024-09-18 13:00:00,608.37,609.77,607.25,609.77,16221.0,603.8263,605.2158,602.7146,605.2158,16221.0
2024-09-18 13:30:00,609.89,610.5,607.88,608.48,6100.0,605.3349,605.9404,603.3399,603.9355,6100.0
2024-09-18 14:00:00,607.48,619.86,606.97,616.08,52203.0,602.9429,615.2305,602.4367,611.4787,52203.0
2024-09-18 14:30:00,616.61,618.95,612.06,612.07,39691.0,612.0047,614.3273,607.4887,607.4986,39691.0
2024-09-18 15:00:00,612.17,616.17,609.02,612.32,26059.0,607.5979,611.568,604.4714,607.7468,26059.0
2024-09-18 15:30:00,613.13,613.61,606.25,608.93,45972.0,608.5507,609.0271,601.7221,604.3821,45972.0
2024-09-19 09:30:00,622.4,626.12,616.17,622.14,32135.0,617.7515,621.4437,611.568,617.4934,32135.0
2024-09-19 10:00:00,622.51,623.45,618.64,622.9,24049.0,617.8607,618.7936,614.0196,618.2478,24049.0
2024-09-19 10:30:00,624.07,624.16,618.13,618.45,13886.0,619.409,619.4983,613.5134,613.831,13886.0
2024-09-19 11:00:00,618.3,621.74,617.67,621.1,14013.0,613.6821,617.0964,613.0568,616.4612,14013.0
2024-09-19 11:30:00,621.24,622.18,620.23,621.67,26554.0,616.6002,617.5331,615.5977,617.0269,26554.0
2024-09-19 12:00:00,621.58,624.5,621.4,622.64,9491.0,616.9376,619.8358,616.759,617.9897,9491.0
2024-09-19 12:30:00,623.2,624.77,622.76,624.75,9778.0,618.5455,620.1038,618.1088,620.0839,9778.0
2024-09-19 13:00:00,624.93,625.49,622.78,623.05,10874.0,620.2626,620.8184,618.1286,618.3966,10874.0
2024-09-19 13:30:00,623.17,626.18,623.17,624.54,18836.0,618.5157,621.5033,618.5157,619.8755,18836.0
2024-09-19 14:00:00,624.87,625.49,623.28,625.49,10512.0,620.203,620.8184,618.6249,620.8184,10512.0
2024-09-19 14:30:00,625.52,626.04,624.23,625.79,32388.0,620.8482,621.3643,619.5678,621.1162,32388.0
2024-09-19 15:00:00,625.98,626.86,624.67,624.67,12121.0,621.3047,622.1782,620.0045,620.0045,12121.0
2024-09-19 15:30:00,624.53,627.3,624.38,626.53,48504.0,619.8656,622.6149,619.7167,621.8506,48504.0
2024-09-20 09:30:00,619.78,622.76,618.01,618.64,93440.0,615.1511,618.1088,613.3943,614.0196,93440.0
2024-09-20 10:00:00,618.0,621.81,618.0,621.2,9240.0,613.3843,617.1659,613.3843,616.5604,9240.0
2024-09-20 10:30:00,621.4,623.94,621.4,622.93,19099.0,616.759,619.28,616.759,618.2775,19099.0
2024-09-20 11:00:00,623.5,624.18,622.31,623.4,18717.0,618.8433,619.5182,617.6622,618.744,18717.0
2024-09-20 11:30:00,623.48,624.76,621.81,624.68,15635.0,618.8234,620.0939,617.1659,620.0145,15635.0
2024-09-20 12:00:00,624.12,625.28,623.94,624.78,12092.0,619.4586,620.61,619.28,620.1137,12092.0
2024-09-20 12:30:00,624.77,625.1,624.41,624.78,9106.0,620.1038,620.4313,619.7465,620.1137,9106.0
2024-09-20 13:00:00,625.07,625.35,624.56,624.56,13638.0,620.4015,620.6795,619.8954,619.8954,13638.0
2024-09-20 13:30:00,624.97,626.75,624.79,625.5,23091.0,620.3023,622.069,620.1236,620.8283,23091.0
2024-09-20 14:00:00,625.1,626.22,623.43,624.77,14232.0,620.4313,621.543,618.7738,620.1038,14232.0
2024-09-20 14:30:00,624.74,626.17,624.01,625.8,13111.0,620.074,621.4933,619.3495,621.1261,13111.0
2024-09-20 15:00:00,625.53,626.61,624.63,625.77,11928.0,620.8581,621.93,619.9648,621.0963,11928.0
2024-09-20 15:30:00,625.77,626.84,622.64,623.69,46855.0,621.0963,622.1583,617.9897,619.0319,46855.0
2024-09-23 09:30:00,622.65,626.0,616.07,621.12,62642.0,617.9996,621.3246,611.4688,616.481,62642.0
2024-09-23 10:00:00,621.26,621.33,619.0,619.37,14817.0,616.62,616.6895,614.3769,614.7441,14817.0
2024-09-23 10:30:00,618.45,619.57,617.76,618.02,18599.0,613.831,614.9426,613.1461,613.4042,18599.0
2024-09-23 11:00:00,617.44,619.28,616.55,618.75,7112.0,612.8285,614.6548,611.9452,614.1287,7112.0
2024-09-23 11:30:00,618.81,620.0,618.68,620.0,9028.0,614.1883,615.3694,614.0593,615.3694,9028.0
2024-09-23 12:00:00,618.81,619.39,618.19,618.82,10205.0,614.1883,614.764,613.5729,614.1982,10205.0
2024-09-23 12:30:00,618.9,619.37,618.17,618.2,6783.0,614.2776,614.7441,613.5531,613.5829,6783.0
2024-09-23 13:00:00,618.23,619.6,616.96,619.6,11348.0,613.6126,614.9724,612.3521,614.9724,11348.0
2024-09-23 13:30:00,619.39,620.27,619.19,619.79,9191.0,614.764,615.6374,614.5655,615.161,9191.0
2024-09-23 14:00:00,619.79,619.79,618.2,619.46,14667.0,615.161,615.161,613.5829,614.8334,14667.0
2024-09-23 14:30:00,619.35,619.85,618.61,619.09,11472.0,614.7243,615.2205,613.9898,614.4662,11472.0
2024-09-23 15:00:00,619.1,620.33,619.09,620.33,10578.0,614.4761,615.6969,614.4662,615.6969,10578.0
2024-09-23 15:30:00,620.33,620.58,618.59,618.59,38364.0,615.6969,615.9451,613.9699,613.9699,38364.0
2024-09-24 09:30:00,625.55,627.59,620.82,622.82,57968.0,620.878,622.9027,616.1833,618.1683,57968.0
2024-09-24 10:00:00,622.82,623.5,618.08,619.52,47148.0,618.1683,618.8433,613.4638,614.893,47148.0
2024-09-24 10:30:00,619.74,621.12,617.63,620.73,8113.0,615.1114,616.481,613.0171,616.094,8113.0
2024-09-24 11:00:00,620.38,623.46,620.22,622.94,22963.0,615.7466,618.8036,615.5878,618.2875,22963.0
2024-09-24 11:30:00,622.39,623.65,620.52,621.86,15088.0,617.7416,618.9922,615.8855,617.2155,15088.0
2024-09-24 12:00:00,622.53,623.0,621.75,622.47,3611.0,617.8805,618.347,617.1063,617.821,3611.0
2024-09-24 12:30:00,622.55,623.75,621.85,622.87,6281.0,617.9004,619.0914,617.2056,618.218,6281.0
2024-09-24 13:00:00,623.05,624.75,622.76,623.0,8900.0,618.3966,620.0839,618.1088,618.347,8900.0
2024-09-24 13:30:00,622.92,623.85,622.41,622.9,2850.0,618.2676,619.1907,617.7614,618.2478,2850.0
2024-09-24 14:00:00,622.9,623.34,622.42,622.78,6055.0,618.2478,618.6845,617.7713,618.1286,6055.0
2024-09-24 14:30:00,623.05,623.36,621.77,622.84,5083.0,618.3966,618.7043,617.1262,618.1882,5083.0
2024-09-24 15:00:00,622.71,623.96,622.71,623.54,5997.0,618.0592,619.2998,618.0592,618.883,5997.0
2024-09-24 15:30:00,623.54,625.68,622.86,625.64,40544.0,618.883,621.007,618.2081,620.9673,40544.0
2024-09-25 09:30:00,629.18,629.18,623.46,626.5,20290.0,624.4808,624.4808,618.8036,621.8209,20290.0
2024-09-25 10:00:00,626.37,627.74,624.52,625.47,23797.0,621.6918,623.0516,619.8557,620.7986,23797.0
2024-09-25 10:30:00,625.47,628.39,625.1,626.75,19292.0,620.7986,623.6967,620.4313,622.069,19292.0
2024-09-25 11:00:00,626.49,626.89,625.91,626.27,15127.0,621.8109,622.208,621.2353,621.5926,15127.0
2024-09-25 11:30:00,626.27,626.42,624.92,625.96,9693.0,621.5926,621.7415,620.2527,621.2849,9693.0
2024-09-25 12:00:00,625.97,625.97,623.9,624.27,5955.0,621.2948,621.2948,619.2403,619.6075,5955.0
2024-09-25 12:30:00,624.0,625.52,624.0,624.44,6570.0,619.3395,620.8482,619.3395,619.7763,6570.0
2024-09-25 13:00:00,624.49,624.76,623.47,623.47,8157.0,619.8259,620.0939,618.8135,618.8135,8157.0
2024-09-25 13:30:00,623.03,623.38,621.95,623.03,6616.0,618.3768,618.7242,617.3048,618.3768,6616.0
2024-09-25 14:00:00,622.97,623.23,622.24,622.9,8655.0,618.3172,618.5753,617.5927,618.2478,8655.0
2024-09-25 14:30:00,622.97,624.75,622.39,622.39,10793.0,618.3172,620.0839,617.7416,617.7416,10793.0
2024-09-25 15:00:00,622.35,622.95,621.14,621.24,18199.0,617.7019,618.2974,616.5009,616.6002,18199.0
2024-09-25 15:30:00,621.01,622.34,619.91,622.1,32431.0,616.3719,617.6919,615.2801,617.4537,32431.0
2024-09-26 09:30:00,628.75,635.21,627.89,631.32,59483.0,624.0541,630.4658,623.2005,626.6049,59483.0
2024-09-26 10:00:00,631.14,635.16,628.86,630.5,38148.0,626.4262,630.4162,624.1632,625.791,38148.0
2024-09-26 10:30:00,631.2,633.93,630.75,631.45,21170.0,626.4858,629.1954,626.0391,626.7339,21170.0
2024-09-26 11:00:00,631.49,634.0,631.43,633.79,14397.0,626.7736,629.2648,626.714,629.0564,14397.0
2024-09-26 11:30:00,632.84,635.44,632.7,635.44,17561.0,628.1135,630.6941,627.9746,630.6941,17561.0
2024-09-26 12:00:00,635.41,636.6,634.59,635.29,35292.0,630.6643,631.8454,629.8504,630.5452,35292.0
2024-09-26 12:30:00,634.98,636.76,634.33,636.29,23377.0,630.2375,632.0042,629.5924,631.5377,23377.0
2024-09-26 13:00:00,636.29,638.04,635.23,636.23,22046.0,631.5377,633.2747,630.4857,631.4782,22046.0
2024-09-26 13:30:00,636.56,638.96,636.24,638.59,19853.0,631.8057,634.1878,631.4881,633.8206,19853.0
2024-09-26 14:00:00,638.59,639.87,637.56,637.58,24619.0,633.8206,635.091,632.7983,632.8181,24619.0
2024-09-26 14:30:00,637.5,639.61,636.99,637.79,23186.0,632.7387,634.833,632.2325,633.0265,23186.0
2024-09-26 15:00:00,637.78,638.21,635.69,636.26,25146.0,633.0166,633.4434,630.9422,631.508,25146.0
2024-09-26 15:30:00,635.61,636.3,634.85,635.6,72603.0,630.8628,631.5477,630.1085,630.8529,72603.0
2024-09-27 09:30:00,636.11,636.48,629.58,632.23,11755.0,631.3591,631.7263,624.8779,627.5081,11755.0
2024-09-27 10:00:00,631.12,636.76,628.05,635.24,6338.0,626.4064,632.0042,623.3593,630.4956,6338.0
2024-09-27 10:30:00,635.73,635.88,633.48,635.61,7022.0,630.9819,631.1308,628.7487,630.8628,7022.0
2024-09-27 11:00:00,634.71,635.16,633.63,634.9,7271.0,629.9695,630.4162,628.8976,630.1581,7271.0
2024-09-27 11:30:00,634.48,634.96,633.76,634.83,52163.0,629.7413,630.2177,629.0266,630.0887,52163.0
2024-09-27 12:00:00,634.83,636.06,633.72,635.32,14876.0,630.0887,631.3095,628.9869,630.575,14876.0
2024-09-27 12:30:00,635.3,636.67,635.11,636.19,4461.0,630.5551,631.9149,630.3666,631.4385,4461.0
2024-09-27 13:00:00,636.67,636.67,633.57,634.33,9614.0,631.9149,631.9149,628.8381,629.5924,9614.0
2024-09-27 13:30:00,634.33,634.33,633.07,633.08,13176.0,629.5924,629.5924,628.3418,628.3517,13176.0
2024-09-27 14:00:00,633.39,633.55,631.9,631.99,8918.0,628.6594,628.8182,627.1805,627.2699,8918.0
2024-09-27 14:30:00,632.05,634.87,631.72,634.45,6367.0,627.3294,630.1284,627.0019,629.7115,6367.0
2024-09-27 15:00:00,634.78,635.7,632.27,632.59,25534.0,630.039,630.9522,627.5478,627.8654,25534.0
2024-09-27 15:30:00,632.21,633.38,629.99,632.77,39813.0,627.4882,628.6495,625.2848,628.044,39813.0
2024-09-30 09:30:00,629.61,629.61,619.01,623.02,66219.0,624.9076,624.9076,614.3868,618.3669,66219.0
2024-09-30 10:00:00,623.07,625.6,621.52,623.19,14925.0,618.4165,620.9276,616.8781,618.5356,14925.0
2024-09-30 10:30:00,623.21,626.58,622.94,626.31,6043.0,618.5554,621.9003,618.2875,621.6323,6043.0
2024-09-30 11:00:00,626.43,628.23,626.42,626.97,10560.0,621.7514,623.5379,621.7415,622.2874,10560.0
2024-09-30 11:30:00,626.58,626.92,624.65,625.17,3478.0,621.9003,622.2377,619.9847,620.5008,3478.0
2024-09-30 12:00:00,624.75,625.66,624.75,625.6,11030.0,620.0839,620.9871,620.0839,620.9276,11030.0
2024-09-30 12:30:00,625.6,626.08,624.73,625.75,8257.0,620.9276,621.404,620.0641,621.0765,8257.0
2024-09-30 13:00:00,625.41,625.49,624.1,624.5,9763.0,620.739,620.8184,619.4388,619.8358,9763.0
2024-09-30 13:30:00,624.41,625.3,624.03,624.52,13196.0,619.7465,620.6298,619.3693,619.8557,13196.0
2024-09-30 14:00:00,624.06,624.54,620.64,623.72,14150.0,619.3991,619.8755,616.0046,619.0616,14150.0
2024-09-30 14:30:00,623.23,625.68,623.06,624.6,14199.0,618.5753,621.007,618.4066,619.9351,14199.0
2024-09-30 15:00:00,624.49,625.39,624.19,625.11,18765.0,619.8259,620.7192,619.5281,620.4412,18765.0
2024-09-30 15:30:00,625.21,631.83,624.92,631.8,51989.0,620.5405,627.1111,620.2527,627.0813,51989.0
2024-10-01 09:30:00,631.91,632.39,624.54,631.93,16021.0,627.1905,627.6669,619.8755,627.2103,16021.0
2024-10-01 10:00:00,629.3,632.46,626.0,628.31,21339.0,624.6,627.7364,621.3246,623.6173,21339.0
2024-10-01 10:30:00,626.48,629.54,625.89,627.76,8352.0,621.801,624.8382,621.2154,623.0715,8352.0
2024-10-01 11:00:00,627.68,630.33,625.58,630.33,3626.0,622.9921,625.6223,620.9077,625.6223,3626.0
2024-10-01 11:30:00,630.15,631.88,630.15,630.27,5070.0,625.4436,627.1607,625.4436,625.5627,5070.0
2024-10-01 12:00:00,630.1,632.42,630.09,631.26,5134.0,625.394,627.6967,625.3841,626.5453,5134.0
2024-10-01 12:30:00,631.67,633.01,630.45,632.06,6826.0,626.9523,628.2822,625.7414,627.3393,6826.0
2024-10-01 13:00:00,632.48,632.48,629.98,630.28,4642.0,627.7562,627.7562,625.2749,625.5726,4642.0
2024-10-01 13:30:00,630.5,632.71,630.19,632.47,5740.0,625.791,627.9845,625.4833,627.7463,5740.0
2024-10-01 14:00:00,633.0,635.35,632.69,635.35,4805.0,628.2723,630.6048,627.9646,630.6048,4805.0
2024-10-01 14:30:00,635.5,636.52,634.01,634.24,13624.0,630.7536,631.766,629.2748,629.5031,13624.0
2024-10-01 15:00:00,633.71,634.3,632.97,633.79,5035.0,628.977,629.5626,628.2425,629.0564,5035.0
2024-10-01 15:30:00,633.46,633.46,629.84,630.14,22597.0,628.7289,628.7289,625.1359,625.4337,22597.0
2024-10-02 09:30:00,630.44,633.2,625.09,631.18,13353.0,625.7314,628.4708,620.4214,626.4659,13353.0
2024-10-02 10:00:00,630.95,634.36,629.48,630.45,8142.0,626.2376,629.6222,624.7786,625.7414,8142.0
2024-10-02 10:30:00,631.12,632.3,630.46,631.5,8473.0,626.4064,627.5775,625.7513,626.7835,8473.0
2024-10-02 11:00:00,630.9,631.35,629.72,630.56,18175.0,626.188,626.6346,625.0168,625.8505,18175.0
2024-10-02 11:30:00,630.64,632.09,630.44,631.1,31188.0,625.9299,627.3691,625.7314,626.3865,31188.0
2024-10-02 12:00:00,631.11,632.26,630.51,632.26,55091.0,626.3964,627.5378,625.8009,627.5378,55091.0
2024-10-02 12:30:00,632.27,632.28,630.69,630.69,11131.0,627.5478,627.5577,625.9796,625.9796,11131.0
2024-10-02 13:00:00,630.69,631.44,629.31,631.22,8529.0,625.9796,626.724,624.6099,626.5056,8529.0
2024-10-02 13:30:00,630.81,632.44,630.33,632.44,6952.0,626.0987,627.7165,625.6223,627.7165,6952.0
2024-10-02 14:00:00,632.43,632.99,629.4,629.94,6872.0,627.7066,628.2624,624.6992,625.2352,6872.0
2024-10-02 14:30:00,630.04,630.69,629.82,630.15,5372.0,625.3344,625.9796,625.1161,625.4436,5372.0
2024-10-02 15:00:00,630.15,630.9,629.81,630.28,6048.0,625.4436,626.188,625.1061,625.5726,6048.0
2024-10-02 15:30:00,629.69,629.69,626.53,627.34,80371.0,624.987,624.987,621.8506,622.6546,80371.0
2024-10-03 09:30:00,626.0,628.49,621.15,625.17,17281.0,621.3246,623.796,616.5108,620.5008,17281.0
2024-10-03 10:00:00,624.81,627.96,624.48,626.37,7809.0,620.1435,623.27,619.816,621.6918,7809.0
2024-10-03 10:30:00,624.77,626.39,622.29,622.34,8962.0,620.1038,621.7117,617.6423,617.6919,8962.0
2024-10-03 11:00:00,622.06,624.02,621.65,623.78,5183.0,617.414,619.3594,617.0071,619.1212,5183.0
2024-10-03 11:30:00,624.35,626.26,623.85,624.98,22531.0,619.6869,621.5827,619.1907,620.3122,22531.0
2024-10-03 12:00:00,625.53,626.18,624.53,625.7,5157.0,620.8581,621.5033,619.8656,621.0268,5157.0
2024-10-03 12:30:00,625.33,625.39,622.3,622.93,8775.0,620.6596,620.7192,617.6522,618.2775,8775.0
2024-10-03 13:00:00,622.9,623.54,621.86,622.06,4668.0,618.2478,618.883,617.2155,617.414,4668.0
2024-10-03 13:30:00,621.81,622.73,621.63,622.52,6459.0,617.1659,618.079,616.9872,617.8706,6459.0
2024-10-03 14:00:00,622.51,624.25,622.31,624.15,5453.0,617.8607,619.5877,617.6622,619.4884,5453.0
2024-10-03 14:30:00,623.95,625.26,623.88,624.57,15082.0,619.2899,620.5901,619.2204,619.9053,15082.0
2024-10-03 15:00:00,624.3,625.79,624.08,625.48,7430.0,619.6373,621.1162,619.4189,620.8085,7430.0
2024-10-03 15:30:00,625.84,626.59,625.03,626.31,29337.0,621.1658,621.9102,620.3618,621.6323,29337.0
2024-10-04 09:30:00,635.89,635.89,627.73,630.06,15472.0,631.1407,631.1407,623.0417,625.3543,15472.0
2024-10-04 10:00:00,629.95,633.49,627.68,627.68,7691.0,625.2451,628.7587,622.9921,622.9921,7691.0
2024-10-04 10:30:00,627.71,630.96,624.7,626.75,7903.0,623.0218,626.2476,620.0343,622.069,7903.0
2024-10-04 11:00:00,626.75,627.23,622.66,623.41,3746.0,622.069,622.5454,618.0095,618.7539,3746.0
2024-10-04 11:30:00,624.02,627.69,623.41,627.69,6535.0,619.3594,623.002,618.7539,623.002,6535.0
2024-10-04 12:00:00,627.63,627.64,625.14,625.67,6764.0,622.9424,622.9524,620.471,620.9971,6764.0
2024-10-04 12:30:00,625.13,627.48,624.51,626.3,5465.0,620.4611,622.7935,619.8457,621.6224,5465.0
2024-10-04 13:00:00,626.38,627.35,625.58,626.05,4316.0,621.7018,622.6645,620.9077,621.3742,4316.0
2024-10-04 13:30:00,626.3,626.3,624.02,624.52,6189.0,621.6224,621.6224,619.3594,619.8557,6189.0
2024-10-04 14:00:00,624.0,626.28,624.0,626.09,6021.0,619.3395,621.6025,619.3395,621.4139,6021.0
2024-10-04 14:30:00,626.11,627.31,625.79,627.1,6293.0,621.4338,622.6248,621.1162,622.4164,6293.0
2024-10-04 15:00:00,626.82,628.24,626.39,628.24,8857.0,622.1385,623.5479,621.7117,623.5479,8857.0
2024-10-04 15:30:00,628.24,631.1,628.24,630.51,30132.0,623.5479,626.3865,623.5479,625.8009,30132.0
2024-10-07 09:30:00,627.52,631.01,625.28,630.02,6900.0,622.8332,626.2972,620.61,625.3146,6900.0
2024-10-07 10:00:00,628.86,631.99,628.86,629.7,4836.0,624.1632,627.2699,624.1632,624.997,4836.0
2024-10-07 10:30:00,630.39,632.01,628.7,631.78,8441.0,625.6818,627.2897,624.0044,627.0614,8441.0
2024-10-07 11:00:00,630.94,632.99,630.51,632.1,5381.0,626.2277,628.2624,625.8009,627.379,5381.0
2024-10-07 11:30:00,631.01,632.33,630.61,631.74,6807.0,626.2972,627.6073,625.9002,627.0217,6807.0
2024-10-07 12:00:00,631.71,633.2,630.82,632.58,13909.0,626.992,628.4708,626.1086,627.8555,13909.0
2024-10-07 12:30:00,632.21,632.95,630.84,631.37,3478.0,627.4882,628.2227,626.1285,626.6545,3478.0
2024-10-07 13:00:00,631.23,631.39,630.1,630.1,4716.0,626.5155,626.6743,625.394,625.394,4716.0
2024-10-07 13:30:00,630.1,630.25,629.31,629.54,2411.0,625.394,625.5429,624.6099,624.8382,2411.0
2024-10-07 14:00:00,629.14,630.41,628.83,629.52,5356.0,624.4411,625.7017,624.1335,624.8183,5356.0
2024-10-07 14:30:00,629.18,629.52,625.65,627.23,12655.0,624.4808,624.8183,620.9772,622.5454,12655.0
2024-10-07 15:00:00,627.24,628.69,626.74,626.74,10724.0,622.5553,623.9945,622.0591,622.0591,10724.0
2024-10-07 15:30:00,627.37,630.67,626.18,630.21,44731.0,622.6844,625.9597,621.5033,625.5032,44731.0
2024-10-08 09:30:00,631.4,631.4,626.67,627.63,10623.0,626.6843,626.6843,621.9896,622.9424,10623.0
2024-10-08 10:00:00,627.63,628.62,625.31,627.5,9900.0,622.9424,623.925,620.6398,622.8134,9900.0
2024-10-08 10:30:00,625.65,628.95,625.57,627.37,9769.0,620.9772,624.2526,620.8978,622.6844,9769.0
2024-10-08 11:00:00,627.44,628.23,626.1,627.17,4228.0,622.7538,623.5379,621.4239,622.4859,4228.0
2024-10-08 11:30:00,628.0,629.49,627.77,628.92,3835.0,623.3097,624.7885,623.0814,624.2228,3835.0
2024-10-08 12:00:00,629.2,630.27,627.71,628.84,10881.0,624.5007,625.5627,623.0218,624.1434,10881.0
2024-10-08 12:30:00,629.56,630.28,629.01,629.61,6599.0,624.858,625.5726,624.3121,624.9076,6599.0
2024-10-08 13:00:00,629.63,629.63,627.12,627.58,10656.0,624.9275,624.9275,622.4362,622.8928,10656.0
2024-10-08 13:30:00,627.74,628.48,627.06,628.48,3213.0,623.0516,623.7861,622.3767,623.7861,3213.0
2024-10-08 14:00:00,629.11,629.81,627.93,627.93,5141.0,624.4114,625.1061,623.2402,623.2402,5141.0
2024-10-08 14:30:00,628.3,629.82,628.3,628.87,6956.0,623.6074,625.1161,623.6074,624.1732,6956.0
2024-10-08 15:00:00,628.87,630.41,628.55,629.56,6687.0,624.1732,625.7017,623.8556,624.858,6687.0
2024-10-08 15:30:00,629.56,631.05,627.31,627.56,21985.0,624.858,626.3369,622.6248,622.8729,21985.0
2024-10-09 09:30:00,628.66,630.5,626.3,629.05,9710.0,623.9647,625.791,621.6224,624.3518,9710.0
2024-10-09 10:00:00,629.38,631.5,628.41,629.28,7502.0,624.6794,626.7835,623.7166,624.5801,7502.0
2024-10-09 10:30:00,628.86,630.01,627.75,629.5,7208.0,624.1632,625.3046,623.0615,624.7985,7208.0
2024-10-09 11:00:00,629.81,631.56,627.93,631.13,7494.0,625.1061,626.8431,623.2402,626.4163,7494.0
2024-10-09 11:30:00,631.52,632.85,631.27,631.97,8328.0,626.8034,628.1234,626.5552,627.25,8328.0
2024-10-09 12:00:00,631.99,632.75,631.71,631.92,6690.0,627.2699,628.0242,626.992,627.2004,6690.0
2024-10-09 12:30:00,632.43,633.52,631.62,632.32,5238.0,627.7066,628.7884,626.9026,627.5974,5238.0
2024-10-09 13:00:00,631.95,633.1,631.7,632.01,4132.0,627.2302,628.3716,626.982,627.2897,4132.0
2024-10-09 13:30:00,632.29,632.29,630.61,631.04,4776.0,627.5676,627.5676,625.9002,626.327,4776.0
2024-10-09 14:00:00,630.88,631.29,630.04,630.84,3422.0,626.1682,626.5751,625.3344,626.1285,3422.0
2024-10-09 14:30:00,630.43,631.31,630.32,630.81,9406.0,625.7215,626.5949,625.6123,626.0987,9406.0
2024-10-09 15:00:00,630.61,633.01,630.35,633.01,7105.0,625.9002,628.2822,625.6421,628.2822,7105.0
2024-10-09 15:30:00,632.51,633.66,632.39,632.84,36278.0,627.786,628.9274,627.6669,628.1135,36278.0
2024-10-10 09:30:00,630.42,630.99,626.59,628.67,8691.0,625.7116,626.2773,621.9102,623.9747,8691.0
2024-10-10 10:00:00,628.66,629.81,627.35,629.13,4077.0,623.9647,625.1061,622.6645,624.4312,4077.0
2024-10-10 10:30:00,629.64,630.96,628.84,628.99,2892.0,624.9374,626.2476,624.1434,624.2923,2892.0
2024-10-10 11:00:00,629.73,631.83,629.73,631.05,2629.0,625.0267,627.1111,625.0267,626.3369,2629.0
2024-10-10 11:30:00,630.55,631.78,629.91,631.78,2506.0,625.8406,627.0614,625.2054,627.0614,2506.0
2024-10-10 12:00:00,631.38,632.74,631.16,632.18,5812.0,626.6644,628.0143,626.4461,627.4584,5812.0
2024-10-10 12:30:00,632.07,632.09,630.46,631.05,11361.0,627.3493,627.3691,625.7513,626.3369,11361.0
2024-10-10 13:00:00,631.96,631.96,629.62,631.12,2702.0,627.2401,627.2401,624.9176,626.4064,2702.0
2024-10-10 13:30:00,631.56,631.56,629.7,630.76,8464.0,626.8431,626.8431,624.997,626.049,8464.0
2024-10-10 14:00:00,629.97,630.85,629.76,630.85,14316.0,625.2649,626.1384,625.0565,626.1384,14316.0
2024-10-10 14:30:00,630.35,630.79,629.8,629.96,10159.0,625.6421,626.0788,625.0962,625.255,10159.0
2024-10-10 15:00:00,630.2,630.28,629.3,629.62,7567.0,625.4932,625.5726,624.6,624.9176,7567.0
2024-10-10 15:30:00,629.78,632.16,629.78,631.27,31087.0,625.0764,627.4386,625.0764,626.5552,31087.0
2024-10-11 09:30:00,632.0,639.0,632.0,636.57,18519.0,627.2798,634.2275,627.2798,631.8157,18519.0
2024-10-11 10:00:00,636.69,639.52,636.26,638.88,17389.0,631.9348,634.7436,631.508,634.1084,17389.0
2024-10-11 10:30:00,638.3,638.79,636.77,637.38,12248.0,633.5327,634.0191,632.0142,632.6196,12248.0
2024-10-11 11:00:00,637.82,638.74,636.66,637.67,4282.0,633.0563,633.9694,631.905,632.9074,4282.0
2024-10-11 11:30:00,637.5,640.0,636.89,637.81,14262.0,632.7387,635.22,632.1333,633.0464,14262.0
2024-10-11 12:00:00,637.74,638.29,636.56,636.62,13674.0,632.9769,633.5228,631.8057,631.8653,13674.0
2024-10-11 12:30:00,636.94,637.28,635.99,636.29,3939.0,632.1829,632.5204,631.24,631.5377,3939.0
2024-10-11 13:00:00,636.55,637.1,635.77,637.01,6294.0,631.7958,632.3417,631.0216,632.2524,6294.0
2024-10-11 13:30:00,637.36,637.89,636.45,636.45,9588.0,632.5998,633.1258,631.6966,631.6966,9588.0
2024-10-11 14:00:00,637.09,637.5,636.15,636.22,4148.0,632.3318,632.7387,631.3988,631.4683,4148.0
2024-10-11 14:30:00,636.18,636.46,635.28,635.95,9493.0,631.4286,631.7065,630.5353,631.2003,9493.0
2024-10-11 15:00:00,635.92,637.96,635.92,637.2,16599.0,631.1705,633.1953,631.1705,632.4409,16599.0
2024-10-11 15:30:00,637.26,638.9,636.73,637.46,56890.0,632.5005,634.1283,631.9745,632.699,56890.0
2024-10-14 09:30:00,637.0,641.37,636.4,639.55,8837.0,632.2424,636.5798,631.6469,634.7734,8837.0
2024-10-14 10:00:00,639.43,641.56,639.42,640.54,5101.0,634.6543,636.7684,634.6444,635.756,5101.0
2024-10-14 10:30:00,641.44,642.84,641.44,642.36,5374.0,636.6493,638.0388,636.6493,637.5624,5374.0
2024-10-14 11:00:00,642.46,645.9,642.04,644.18,13347.0,637.6617,641.076,637.2448,639.3688,13347.0
2024-10-14 11:30:00,643.81,645.23,642.75,642.75,12417.0,639.0016,640.411,637.9495,637.9495,12417.0
2024-10-14 12:00:00,643.0,644.47,642.9,643.67,9839.0,638.1976,639.6567,638.0984,638.8626,9839.0
2024-10-14 12:30:00,643.76,644.36,643.58,644.36,5700.0,638.952,639.5475,638.7733,639.5475,5700.0
2024-10-14 13:00:00,644.34,645.32,644.34,645.05,3240.0,639.5276,640.5003,639.5276,640.2323,3240.0
2024-10-14 13:30:00,644.65,645.55,643.13,643.13,25845.0,639.8353,640.7286,638.3267,638.3267,25845.0
2024-10-14 14:00:00,643.11,645.59,643.11,645.59,8022.0,638.3068,640.7683,638.3068,640.7683,8022.0
2024-10-14 14:30:00,645.5,645.65,644.56,644.59,9383.0,640.679,640.8278,639.746,639.7758,9383.0
2024-10-14 15:00:00,644.36,645.37,644.28,644.74,11930.0,639.5475,640.5499,639.4681,639.9246,11930.0
2024-10-14 15:30:00,644.65,645.32,643.46,643.67,58720.0,639.8353,640.5003,638.6542,638.8626,58720.0
2024-10-15 09:30:00,643.63,646.6,641.65,642.57,17498.0,638.8229,641.7707,636.8577,637.7708,17498.0
2024-10-15 10:00:00,642.79,646.46,641.98,644.74,22773.0,637.9892,641.6318,637.1852,639.9246,22773.0
2024-10-15 10:30:00,644.47,644.89,641.65,644.27,9893.0,639.6567,640.0735,636.8577,639.4581,9893.0
2024-10-15 11:00:00,643.63,644.57,642.25,643.14,4768.0,638.8229,639.7559,637.4532,638.3366,4768.0
2024-10-15 11:30:00,642.43,643.08,641.92,642.31,17511.0,637.6319,638.277,637.1257,637.5128,17511.0
2024-10-15 12:00:00,641.8,643.08,641.49,642.64,29036.0,637.0066,638.277,636.6989,637.8403,29036.0
2024-10-15 12:30:00,642.44,644.27,642.3,644.27,56038.0,637.6418,639.4581,637.5029,639.4581,56038.0
2024-10-15 13:00:00,644.82,645.56,643.82,644.34,12021.0,640.004,640.7385,639.0115,639.5276,12021.0
2024-10-15 13:30:00,644.6,644.75,642.97,643.07,8629.0,639.7857,639.9346,638.1679,638.2671,8629.0
2024-10-15 14:00:00,643.07,643.96,641.99,642.09,20081.0,638.2671,639.1505,637.1952,637.2944,20081.0
2024-10-15 14:30:00,642.12,642.34,641.09,641.5,6396.0,637.3242,637.5426,636.3019,636.7088,6396.0
2024-10-15 15:00:00,641.32,641.99,640.0,640.0,17469.0,636.5302,637.1952,635.22,635.22,17469.0
2024-10-15 15:30:00,639.9,640.32,637.66,638.03,45488.0,635.1208,635.5376,632.8975,633.2648,45488.0
2024-10-16 09:30:00,637.89,642.59,637.89,640.88,20192.0,633.1258,637.7907,633.1258,636.0935,20192.0
2024-10-16 10:00:00,640.04,642.0,638.38,639.69,23293.0,635.2597,637.2051,633.6121,634.9124,23293.0
2024-10-16 10:30:00,639.27,641.42,638.56,640.27,12134.0,634.4955,636.6294,633.7908,635.488,12134.0
2024-10-16 11:00:00,640.27,640.27,637.39,639.18,13193.0,635.488,635.488,632.6295,634.4062,13193.0
2024-10-16 11:30:00,639.22,639.75,637.65,638.49,12451.0,634.4459,634.9719,632.8876,633.7213,12451.0
2024-10-16 12:00:00,638.78,641.49,638.78,640.51,47840.0,634.0091,636.6989,634.0091,635.7262,47840.0
2024-10-16 12:30:00,640.0,640.53,639.5,639.5,3043.0,635.22,635.7461,634.7238,634.7238,3043.0
2024-10-16 13:00:00,639.68,639.74,638.4,639.26,10318.0,634.9024,634.962,633.632,634.4856,10318.0
2024-10-16 13:30:00,638.43,639.07,637.59,638.48,3729.0,633.6618,634.297,632.828,633.7114,3729.0
2024-10-16 14:00:00,638.91,640.29,638.75,639.44,6260.0,634.1382,635.5079,633.9794,634.6642,6260.0
2024-10-16 14:30:00,639.08,639.09,637.83,638.12,6507.0,634.3069,634.3168,633.0662,633.3541,6507.0
2024-10-16 15:00:00,638.16,638.49,637.17,637.5,11473.0,633.3938,633.7213,632.4112,632.7387,11473.0
2024-10-16 15:30:00,637.33,638.01,636.82,637.48,47782.0,632.57,633.2449,632.0638,632.7189,47782.0
2024-10-17 09:30:00,640.61,640.61,635.67,637.48,25544.0,635.8255,635.8255,630.9224,632.7189,25544.0
2024-10-17 10:00:00,637.62,638.17,633.5,634.21,26020.0,632.8578,633.4037,628.7686,629.4733,26020.0
2024-10-17 10:30:00,634.25,637.1,633.69,636.13,9969.0,629.513,632.3417,628.9572,631.3789,9969.0
2024-10-17 11:00:00,636.24,637.38,634.48,637.08,34168.0,631.4881,632.6196,629.7413,632.3218,34168.0
2024-10-17 11:30:00,637.13,637.44,635.61,637.31,12575.0,632.3715,632.6792,630.8628,632.5501,12575.0
2024-10-17 12:00:00,637.25,640.19,637.01,639.42,20004.0,632.4906,635.4086,632.2524,634.6444,20004.0
2024-10-17 12:30:00,639.47,641.49,635.34,640.89,9426.0,634.694,636.6989,630.5948,636.1034,9426.0
2024-10-17 13:00:00,640.93,641.17,640.12,640.64,11722.0,636.1431,636.3813,635.3391,635.8553,11722.0
2024-10-17 13:30:00,640.52,640.82,639.97,639.98,9385.0,635.7362,636.0339,635.1903,635.2002,9385.0
2024-10-17 14:00:00,639.85,640.03,638.45,638.77,7020.0,635.0712,635.2498,633.6816,633.9992,7020.0
2024-10-17 14:30:00,639.02,639.36,638.49,638.99,5087.0,634.2474,634.5848,633.7213,634.2176,5087.0
2024-10-17 15:00:00,639.07,639.77,638.67,638.97,4941.0,634.297,634.9918,633.9,634.1977,4941.0
2024-10-17 15:30:00,638.49,640.09,637.99,639.9,26705.0,633.7213,635.3094,633.225,635.1208,26705.0
2024-10-18 09:30:00,639.0,639.53,634.67,637.24,79195.0,634.2275,634.7535,629.9298,632.4807,79195.0
2024-10-18 10:00:00,637.23,637.23,634.19,635.37,21630.0,632.4707,632.4707,629.4534,630.6246,21630.0
2024-10-18 10:30:00,634.97,637.83,634.83,637.35,4101.0,630.2276,633.0662,630.0887,632.5898,4101.0
2024-10-18 11:00:00,637.41,638.51,637.34,637.85,4997.0,632.6494,633.7412,632.5799,633.0861,4997.0
2024-10-18 11:30:00,638.05,638.17,636.99,637.0,14593.0,633.2846,633.4037,632.2325,632.2424,14593.0
2024-10-18 12:00:00,637.59,638.69,637.45,638.69,6734.0,632.828,633.9198,632.6891,633.9198,6734.0
2024-10-18 12:30:00,638.31,638.83,638.06,638.57,8671.0,633.5427,634.0588,633.2945,633.8007,8671.0
2024-10-18 13:00:00,638.63,638.8,637.68,637.76,12623.0,633.8603,634.029,632.9174,632.9968,12623.0
2024-10-18 13:30:00,637.58,638.09,636.3,636.92,11231.0,632.8181,633.3243,631.5477,632.163,11231.0
2024-10-18 14:00:00,636.69,637.77,636.23,636.96,6670.0,631.9348,633.0067,631.4782,632.2027,6670.0
2024-10-18 14:30:00,637.46,637.46,636.26,636.64,11841.0,632.699,632.699,631.508,631.8851,11841.0
2024-10-18 15:00:00,636.61,637.77,636.14,637.55,28270.0,631.8554,633.0067,631.3889,632.7883,28270.0
2024-10-18 15:30:00,637.77,640.96,637.47,640.35,67006.0,633.0067,636.1729,632.7089,635.5674,67006.0
2024-10-21 09:30:00,640.09,642.7,639.99,640.41,13488.0,635.3094,637.8999,635.2101,635.627,13488.0
2024-10-21 10:00:00,640.29,640.51,639.1,639.16,20401.0,635.5079,635.7262,634.3268,634.3863,20401.0
2024-10-21 10:30:00,639.05,639.85,638.2,639.5,11242.0,634.2771,635.0712,633.4335,634.7238,11242.0
2024-10-21 11:00:00,639.5,639.5,637.3,638.66,20259.0,634.7238,634.7238,632.5402,633.89,20259.0
2024-10-21 11:30:00,638.59,641.15,638.48,641.12,3408.0,633.8206,636.3614,633.7114,636.3317,3408.0
2024-10-21 12:00:00,641.12,641.12,638.66,639.21,1560.0,636.3317,636.3317,633.89,634.4359,1560.0
2024-10-21 12:30:00,639.13,640.38,638.19,640.08,3145.0,634.3565,635.5972,633.4236,635.2994,3145.0
2024-10-21 13:00:00,639.6,640.6,639.38,639.84,2117.0,634.823,635.8156,634.6047,635.0612,2117.0
2024-10-21 13:30:00,639.53,640.42,639.31,640.16,2922.0,634.7535,635.6369,634.5352,635.3788,2922.0
2024-10-21 14:00:00,640.25,640.25,638.34,638.35,3024.0,635.4682,635.4682,633.5724,633.5824,3024.0
2024-10-21 14:30:00,638.3,638.46,637.86,638.04,8788.0,633.5327,633.6915,633.096,633.2747,8788.0
2024-10-21 15:00:00,638.3,639.1,638.11,638.22,5452.0,633.5327,634.3268,633.3442,633.4533,5452.0
2024-10-21 15:30:00,638.03,639.57,637.32,639.25,32015.0,633.2648,634.7932,632.5601,634.4756,32015.0
2024-10-22 09:30:00,636.77,637.0,630.38,631.28,30931.0,632.0142,632.2424,625.6719,626.5652,30931.0
2024-10-22 10:00:00,631.15,632.4,630.72,631.34,35371.0,626.4361,627.6768,626.0093,626.6247,35371.0
2024-10-22 10:30:00,631.34,634.23,629.02,634.23,31411.0,626.6247,629.4931,624.322,629.4931,31411.0
2024-10-22 11:00:00,634.22,635.63,633.6,634.43,15160.0,629.4832,630.8827,628.8678,629.6916,15160.0
2024-10-22 11:30:00,634.86,635.09,634.05,634.05,3165.0,630.1184,630.3467,629.3145,629.3145,3165.0
2024-10-22 12:00:00,633.49,633.75,631.43,632.94,12178.0,628.7587,629.0167,626.714,628.2128,12178.0
2024-10-22 12:30:00,633.42,633.42,631.73,631.78,6488.0,628.6892,628.6892,627.0118,627.0614,6488.0
2024-10-22 13:00:00,631.52,632.35,630.84,630.84,11090.0,626.8034,627.6272,626.1285,626.1285,11090.0
2024-10-22 13:30:00,631.23,632.23,630.47,631.29,23386.0,626.5155,627.5081,625.7612,626.5751,23386.0
2024-10-22 14:00:00,631.2,632.87,630.8,632.29,16786.0,626.4858,628.1433,626.0887,627.5676,16786.0
2024-10-22 14:30:00,631.8,631.94,629.55,630.2,8950.0,627.0813,627.2202,624.8481,625.4932,8950.0
2024-10-22 15:00:00,630.05,632.24,629.53,631.22,9330.0,625.3444,627.518,624.8282,626.5056,9330.0
2024-10-22 15:30:00,631.21,632.4,629.08,629.51,42912.0,626.4957,627.6768,624.3816,624.8084,42912.0
2024-10-23 09:30:00,627.03,631.15,625.25,630.08,10239.0,622.3469,626.4361,620.5802,625.3741,10239.0
2024-10-23 10:00:00,630.56,632.03,628.3,630.22,32216.0,625.8505,627.3096,623.6074,625.5131,32216.0
2024-10-23 10:30:00,630.21,630.41,627.83,627.84,10704.0,625.5032,625.7017,623.1409,623.1509,10704.0
2024-10-23 11:00:00,627.72,628.24,625.91,626.0,9326.0,623.0318,623.5479,621.2353,621.3246,9326.0
2024-10-23 11:30:00,626.0,628.55,625.62,628.49,27967.0,621.3246,623.8556,620.9474,623.796,27967.0
2024-10-23 12:00:00,628.71,630.2,627.97,628.21,40543.0,624.0144,625.4932,623.2799,623.5181,40543.0
2024-10-23 12:30:00,627.71,629.62,627.64,629.07,11033.0,623.0218,624.9176,622.9524,624.3717,11033.0
2024-10-23 13:00:00,628.75,629.14,626.59,627.53,21982.0,624.0541,624.4411,621.9102,622.8432,21982.0
2024-10-23 13:30:00,627.77,628.07,626.87,626.87,4736.0,623.0814,623.3791,622.1881,622.1881,4736.0
2024-10-23 14:00:00,626.84,626.84,624.0,626.08,4447.0,622.1583,622.1583,619.3395,621.404,4447.0
2024-10-23 14:30:00,625.79,628.08,625.79,628.08,6967.0,621.1162,623.3891,621.1162,623.3891,6967.0
2024-10-23 15:00:00,627.8,630.59,627.57,629.95,8663.0,623.1112,625.8803,622.8829,625.2451,8663.0
2024-10-23 15:30:00,629.86,631.28,629.39,629.97,47734.0,625.1558,626.5652,624.6893,625.2649,47734.0
2024-10-24 09:30:00,629.9,629.9,623.14,627.94,35974.0,625.1955,625.1955,618.486,623.2501,35974.0
2024-10-24 10:00:00,627.76,628.95,625.0,625.1,51792.0,623.0715,624.2526,620.3321,620.4313,51792.0
2024-10-24 10:30:00,625.28,627.52,623.89,624.71,12970.0,620.61,622.8332,619.2304,620.0442,12970.0
2024-10-24 11:00:00,625.31,626.13,624.06,625.27,18505.0,620.6398,621.4536,619.3991,620.6001,18505.0
2024-10-24 11:30:00,625.22,626.07,624.73,626.07,21737.0,620.5504,621.3941,620.0641,621.3941,21737.0
2024-10-24 12:00:00,625.78,625.84,623.02,624.92,32855.0,621.1062,621.1658,618.3669,620.2527,32855.0
2024-10-24 12:30:00,625.67,626.42,625.56,626.39,1800.0,620.9971,621.7415,620.8879,621.7117,1800.0
2024-10-24 13:00:00,625.67,626.42,625.1,626.42,10053.0,620.9971,621.7415,620.4313,621.7415,10053.0
2024-10-24 13:30:00,625.48,627.22,623.05,623.97,17940.0,620.8085,622.5355,618.3966,619.3098,17940.0
2024-10-24 14:00:00,623.84,625.13,623.83,624.41,13696.0,619.1807,620.4611,619.1708,619.7465,13696.0
2024-10-24 14:30:00,624.07,624.98,622.7,623.96,7940.0,619.409,620.3122,618.0492,619.2998,7940.0
2024-10-24 15:00:00,623.21,624.92,622.89,624.21,9888.0,618.5554,620.2527,618.2378,619.548,9888.0
2024-10-24 15:30:00,624.01,626.24,623.46,624.11,24094.0,619.3495,621.5628,618.8036,619.4487,24094.0
2024-10-25 09:30:00,629.61,629.61,624.0,624.49,20337.0,624.9076,624.9076,619.3395,619.8259,20337.0
2024-10-25 10:00:00,624.82,626.41,624.65,625.52,11544.0,620.1534,621.7315,619.9847,620.8482,11544.0
2024-10-25 10:30:00,625.18,625.4,622.8,622.8,9521.0,620.5107,620.7291,618.1485,618.1485,9521.0
2024-10-25 11:00:00,624.02,624.17,619.74,620.33,16887.0,619.3594,619.5083,615.1114,615.6969,16887.0
2024-10-25 11:30:00,620.8,621.55,619.2,621.16,6303.0,616.1634,616.9078,614.5754,616.5207,6303.0
2024-10-25 12:00:00,620.53,621.32,619.64,621.32,3724.0,615.8955,616.6796,615.0121,616.6796,3724.0
2024-10-25 12:30:00,621.45,621.52,620.24,621.52,3229.0,616.8086,616.8781,615.6076,616.8781,3229.0
2024-10-25 13:00:00,620.98,621.48,618.16,619.27,5070.0,616.3421,616.8384,613.5432,614.6449,5070.0
2024-10-25 13:30:00,618.61,619.81,616.8,618.73,7683.0,613.9898,615.1808,612.1933,614.1089,7683.0
2024-10-25 14:00:00,618.16,620.51,617.4,620.51,9496.0,613.5432,615.8756,612.7888,615.8756,9496.0
2024-10-25 14:30:00,620.0,621.97,620.0,620.99,8237.0,615.3694,617.3247,615.3694,616.352,8237.0
2024-10-25 15:00:00,620.66,621.33,620.24,621.33,14703.0,616.0245,616.6895,615.6076,616.6895,14703.0
2024-10-25 15:30:00,621.29,621.93,620.38,621.66,26024.0,616.6498,617.285,615.7466,617.017,26024.0
2024-10-28 09:30:00,627.2,627.46,622.55,626.41,42164.0,622.5156,622.7737,617.9004,621.7315,42164.0
2024-10-28 10:00:00,625.63,626.63,624.07,626.63,8401.0,620.9574,621.9499,619.409,621.9499,8401.0
2024-10-28 10:30:00,626.07,626.07,623.82,625.33,4109.0,621.3941,621.3941,619.1609,620.6596,4109.0
2024-10-28 11:00:00,625.34,626.58,625.33,625.69,7761.0,620.6695,621.9003,620.6596,621.0169,7761.0
2024-10-28 11:30:00,625.54,625.83,624.43,625.68,6251.0,620.868,621.1559,619.7663,621.007,6251.0
2024-10-28 12:00:00,624.8,626.24,624.8,626.1,2518.0,620.1336,621.5628,620.1336,621.4239,2518.0
2024-10-28 12:30:00,626.33,626.42,624.55,625.13,3768.0,621.6521,621.7415,619.8854,620.4611,3768.0
2024-10-28 13:00:00,625.52,625.95,624.3,625.07,5029.0,620.8482,621.275,619.6373,620.4015,5029.0
2024-10-28 13:30:00,624.96,625.97,624.69,625.61,6134.0,620.2924,621.2948,620.0244,620.9375,6134.0
2024-10-28 14:00:00,625.51,626.75,624.71,626.75,8762.0,620.8383,622.069,620.0442,622.069,8762.0
2024-10-28 14:30:00,625.99,627.47,625.75,626.6,9041.0,621.3147,622.7836,621.0765,621.9201,9041.0
2024-10-28 15:00:00,626.28,627.05,625.68,627.05,14413.0,621.6025,622.3668,621.007,622.3668,14413.0
2024-10-28 15:30:00,626.93,627.52,623.45,623.87,49118.0,622.2477,622.8332,618.7936,619.2105,49118.0
2024-10-29 09:30:00,619.68,619.76,612.1,616.84,27177.0,615.0518,615.1312,607.5284,612.233,27177.0
2024-10-29 10:00:00,617.57,622.12,616.49,620.01,60534.0,612.9576,617.4736,611.8856,615.3793,60534.0
2024-10-29 10:30:00,620.66,623.13,620.65,623.13,9102.0,616.0245,618.476,616.0146,618.476,9102.0
2024-10-29 11:00:00,622.82,622.82,621.22,621.96,3939.0,618.1683,618.1683,616.5803,617.3148,3939.0
2024-10-29 11:30:00,621.74,623.41,621.42,622.7,8033.0,617.0964,618.7539,616.7788,618.0492,8033.0
2024-10-29 12:00:00,622.94,622.94,621.06,621.06,7940.0,618.2875,618.2875,616.4215,616.4215,7940.0
2024-10-29 12:30:00,621.18,622.44,621.0,622.14,2910.0,616.5406,617.7912,616.3619,617.4934,2910.0
2024-10-29 13:00:00,622.04,622.47,620.92,621.24,39167.0,617.3942,617.821,616.2825,616.6002,39167.0
2024-10-29 13:30:00,621.31,622.61,620.95,622.61,10753.0,616.6696,617.9599,616.3123,617.9599,10753.0
2024-10-29 14:00:00,622.56,623.45,622.49,623.45,8346.0,617.9103,618.7936,617.8408,618.7936,8346.0
2024-10-29 14:30:00,623.79,625.68,623.79,625.53,7897.0,619.1311,621.007,619.1311,620.8581,7897.0
2024-10-29 15:00:00,625.17,626.27,625.02,626.06,8940.0,620.5008,621.5926,620.3519,621.3842,8940.0
2024-10-29 15:30:00,626.19,626.19,624.15,625.14,47361.0,621.5132,621.5132,619.4884,620.471,47361.0
2024-10-30 09:30:00,623.0,627.67,619.78,626.77,35281.0,618.347,622.9821,615.1511,622.0888,35281.0
2024-10-30 10:00:00,626.87,627.99,624.32,625.44,19274.0,622.1881,623.2997,619.6571,620.7688,19274.0
2024-10-30 10:30:00,624.9,625.58,624.27,624.92,17842.0,620.2328,620.9077,619.6075,620.2527,17842.0
2024-10-30 11:00:00,624.92,624.92,622.98,624.23,40687.0,620.2527,620.2527,618.3272,619.5678,40687.0
2024-10-30 11:30:00,624.5,627.06,624.41,627.06,14499.0,619.8358,622.3767,619.7465,622.3767,14499.0
2024-10-30 12:00:00,627.09,627.09,625.95,625.95,8214.0,622.4065,622.4065,621.275,621.275,8214.0
2024-10-30 12:30:00,625.85,626.61,625.45,625.99,10607.0,621.1757,621.93,620.7787,621.3147,10607.0
2024-10-30 13:00:00,625.98,627.17,625.7,625.84,10393.0,621.3047,622.4859,621.0268,621.1658,10393.0
2024-10-30 13:30:00,625.43,626.54,624.88,625.99,11346.0,620.7589,621.8606,620.213,621.3147,11346.0
2024-10-30 14:00:00,626.0,627.22,625.64,626.52,6623.0,621.3246,622.5355,620.9673,621.8407,6623.0
2024-10-30 14:30:00,626.86,626.87,625.52,625.68,9133.0,622.1782,622.1881,620.8482,621.007,9133.0
2024-10-30 15:00:00,625.56,626.18,624.72,626.0,23493.0,620.8879,621.5033,620.0542,621.3246,23493.0
2024-10-30 15:30:00,626.01,626.14,623.81,624.95,66687.0,621.3345,621.4636,619.151,620.2824,66687.0
2024-10-31 09:30:00,618.74,626.18,615.25,621.55,92627.0,614.1188,621.5033,610.6549,616.9078,92627.0
2024-10-31 10:00:00,621.67,623.06,616.7,620.92,38075.0,617.0269,618.4066,612.0941,616.2825,38075.0
2024-10-31 10:30:00,620.78,626.22,620.65,624.06,26840.0,616.1436,621.543,616.0146,619.3991,26840.0
2024-10-31 11:00:00,623.81,625.57,622.53,625.55,34938.0,619.151,620.8978,617.8805,620.878,34938.0
2024-10-31 11:30:00,625.44,630.99,625.44,629.01,32672.0,620.7688,626.2773,620.7688,624.3121,32672.0
2024-10-31 12:00:00,629.08,630.5,625.9,630.43,30540.0,624.3816,625.791,621.2253,625.7215,30540.0
2024-10-31 12:30:00,630.06,631.79,629.86,630.67,14224.0,625.3543,627.0714,625.1558,625.9597,14224.0
2024-10-31 13:00:00,631.15,632.9,630.18,631.94,13763.0,626.4361,628.1731,625.4734,627.2202,13763.0
2024-10-31 13:30:00,632.11,632.69,631.12,632.35,10736.0,627.389,627.9646,626.4064,627.6272,10736.0
2024-10-31 14:00:00,632.23,632.23,630.93,631.14,15138.0,627.5081,627.5081,626.2178,626.4262,15138.0
2024-10-31 14:30:00,631.14,633.9,630.79,633.55,20277.0,626.4262,629.1656,626.0788,628.8182,20277.0
2024-10-31 15:00:00,633.58,633.89,632.27,633.3,22655.0,628.848,629.1557,627.5478,628.5701,22655.0
2024-10-31 15:30:00,633.29,636.14,632.99,634.03,138885.0,628.5602,631.3889,628.2624,629.2946,138885.0
2024-11-01 09:30:00,631.57,637.42,628.86,636.32,58455.0,626.853,632.6593,624.1632,631.5675,58455.0
2024-11-01 10:00:00,636.88,641.0,635.58,640.52,29774.0,632.1233,636.2126,630.833,635.7362,29774.0
2024-11-01 10:30:00,641.12,641.46,635.85,637.4,33102.0,636.3317,636.6691,631.101,632.6395,33102.0
2024-11-01 11:00:00,637.34,639.25,637.26,638.94,34621.0,632.5799,634.4756,632.5005,634.168,34621.0
2024-11-01 11:30:00,639.29,639.52,635.96,636.57,36566.0,634.5153,634.7436,631.2102,631.8157,36566.0
2024-11-01 12:00:00,636.87,637.93,635.0,635.09,22098.0,632.1134,633.1655,630.2574,630.3467,22098.0
2024-11-01 12:30:00,635.0,637.0,634.35,634.36,22820.0,630.2574,632.2424,629.6122,629.6222,22820.0
2024-11-01 13:00:00,634.37,638.33,634.37,635.65,51990.0,629.6321,633.5625,629.6321,630.9025,51990.0
2024-11-01 13:30:00,636.0,636.05,633.78,634.8,17463.0,631.2499,631.2995,629.0465,630.0589,17463.0
2024-11-01 14:00:00,634.79,636.23,634.53,634.54,26895.0,630.0489,631.4782,629.7909,629.8008,26895.0
2024-11-01 14:30:00,634.27,635.11,633.79,634.92,17599.0,629.5328,630.3666,629.0564,630.178,17599.0
2024-11-01 15:00:00,634.92,635.68,633.8,634.06,15143.0,630.178,630.9323,629.0663,629.3244,15143.0
2024-11-01 15:30:00,634.06,635.51,633.4,635.0,129732.0,629.3244,630.7636,628.6693,630.2574,129732.0
2024-11-04 09:30:00,633.36,641.2,630.39,640.36,46166.0,628.6296,636.4111,625.6818,635.5773,46166.0
2024-11-04 10:00:00,640.23,641.95,638.71,640.97,25099.0,635.4483,637.1555,633.9397,636.1828,25099.0
2024-11-04 10:30:00,640.72,640.83,638.14,639.78,21875.0,635.9347,636.0438,633.3739,635.0017,21875.0
2024-11-04 11:00:00,639.5,640.68,638.33,638.4,17576.0,634.7238,635.895,633.5625,633.632,17576.0
2024-11-04 11:30:00,637.64,637.64,635.3,635.78,14386.0,632.8777,632.8777,630.5551,631.0316,14386.0
2024-11-04 12:00:00,635.66,637.56,634.91,637.56,18144.0,630.9125,632.7983,630.1681,632.7983,18144.0
2024-11-04 12:30:00,637.75,639.0,637.61,637.71,4360.0,632.9868,634.2275,632.8479,632.9471,4360.0
2024-11-04 13:00:00,637.7,637.86,636.18,637.41,8959.0,632.9372,633.096,631.4286,632.6494,8959.0
2024-11-04 13:30:00,637.26,638.42,637.1,637.4,10565.0,632.5005,633.6518,632.3417,632.6395,10565.0
2024-11-04 14:00:00,637.37,638.51,637.23,637.42,15537.0,632.6097,633.7412,632.4707,632.6593,15537.0
2024-11-04 14:30:00,637.31,638.27,637.22,638.05,9191.0,632.5501,633.503,632.4608,633.2846,9191.0
2024-11-04 15:00:00,638.05,639.37,637.36,638.45,13060.0,633.2846,634.5947,632.5998,633.6816,13060.0
2024-11-04 15:30:00,638.74,639.01,637.32,638.34,66413.0,633.9694,634.2374,632.5601,633.5724,66413.0
2024-11-05 09:30:00,636.43,644.49,636.43,644.45,15824.0,631.6767,639.6765,631.6767,639.6368,15824.0
2024-11-05 10:00:00,645.0,649.12,643.7,648.97,24937.0,640.1827,644.2719,638.8924,644.123,24937.0
2024-11-05 10:30:00,648.5,651.91,648.0,649.27,24849.0,643.6566,647.0411,643.1603,644.4208,24849.0
2024-11-05 11:00:00,649.21,649.37,645.86,646.36,23545.0,644.3613,644.5201,641.0363,641.5325,23545.0
2024-11-05 11:30:00,646.97,648.84,646.74,648.08,13919.0,642.138,643.994,641.9097,643.2397,13919.0
2024-11-05 12:00:00,647.92,648.87,647.54,648.17,9284.0,643.0809,644.0238,642.7037,643.329,9284.0
2024-11-05 12:30:00,648.42,649.79,648.24,649.6,13909.0,643.5772,644.9369,643.3985,644.7483,13909.0
2024-11-05 13:00:00,649.86,650.6,649.43,650.0,20141.0,645.0064,645.7409,644.5796,645.1454,20141.0
2024-11-05 13:30:00,649.79,651.64,649.32,651.1,15343.0,644.9369,646.7731,644.4704,646.2371,15343.0
2024-11-05 14:00:00,651.11,652.7,650.45,650.47,20920.0,646.2471,647.8252,645.592,645.6118,20920.0
2024-11-05 14:30:00,650.74,650.92,649.44,649.81,19759.0,645.8798,646.0585,644.5895,644.9568,19759.0
2024-11-05 15:00:00,649.96,651.24,649.96,650.95,14691.0,645.1056,646.3761,645.1056,646.0883,14691.0
2024-11-05 15:30:00,650.93,653.97,650.01,653.45,108723.0,646.0684,649.0857,645.1553,648.5696,108723.0
2024-11-06 09:30:00,682.79,708.97,682.79,699.76,238508.0,677.6905,703.6749,677.6905,694.5337,238508.0
2024-11-06 10:00:00,698.75,709.0,695.81,708.06,148670.0,693.5313,703.7047,690.6132,702.7717,148670.0
2024-11-06 10:30:00,707.63,708.9,697.02,701.01,84883.0,702.3449,703.6054,691.8142,695.7744,84883.0
2024-11-06 11:00:00,700.89,701.62,697.54,700.84,60953.0,695.6553,696.3798,692.3303,695.6056,60953.0
2024-11-06 11:30:00,701.38,705.2,698.95,705.17,36037.0,696.1416,699.9331,693.7298,699.9033,36037.0
2024-11-06 12:00:00,705.16,706.99,703.15,705.18,46385.0,699.8934,701.7097,697.8984,699.9132,46385.0
2024-11-06 12:30:00,705.16,707.93,704.11,707.64,31133.0,699.8934,702.6427,698.8512,702.3549,31133.0
2024-11-06 13:00:00,707.98,708.99,706.79,708.04,25331.0,702.6923,703.6948,701.5112,702.7519,25331.0
2024-11-06 13:30:00,708.34,708.34,704.26,705.77,36124.0,703.0496,703.0496,699.0001,700.4988,36124.0
2024-11-06 14:00:00,706.29,709.63,706.29,706.57,41114.0,701.0149,704.33,701.0149,701.2928,41114.0
2024-11-06 14:30:00,706.56,707.1,704.4,706.24,18090.0,701.2829,701.8189,699.1391,700.9653,18090.0
2024-11-06 15:00:00,706.38,709.51,705.98,709.51,34080.0,701.1043,704.2109,700.7073,704.2109,34080.0
2024-11-06 15:30:00,709.19,709.61,706.69,709.46,134175.0,703.8933,704.3101,701.412,704.1613,134175.0
2024-11-07 09:30:00,708.91,709.46,697.68,701.83,41747.0,703.6154,704.1613,692.4692,696.5882,41747.0
2024-11-07 10:00:00,701.75,703.37,697.29,697.29,26949.0,696.5088,698.1167,692.0822,692.0822,26949.0
2024-11-07 10:30:00,697.51,700.48,696.11,696.25,30051.0,692.3005,695.2483,690.911,691.0499,30051.0
2024-11-07 11:00:00,696.55,697.21,691.12,693.15,29382.0,691.3477,692.0028,685.9582,687.9731,29382.0
2024-11-07 11:30:00,693.23,696.03,692.41,694.03,24137.0,688.0525,690.8316,687.2386,688.8465,24137.0
2024-11-07 12:00:00,694.68,695.95,692.94,693.29,16058.0,689.4916,690.7522,687.7646,688.112,16058.0
2024-11-07 12:30:00,693.28,694.03,692.14,693.53,17553.0,688.1021,688.8465,686.9706,688.3502,17553.0
2024-11-07 13:00:00,693.41,693.54,689.63,691.11,23709.0,688.2311,688.3602,684.4794,685.9483,23709.0
2024-11-07 13:30:00,690.91,690.91,687.87,688.92,22301.0,685.7498,685.7498,682.7325,683.7747,22301.0
2024-11-07 14:00:00,689.39,690.74,688.47,688.48,29234.0,684.2412,685.5811,683.328,683.338,29234.0
2024-11-07 14:30:00,688.25,689.21,684.48,687.22,41128.0,683.1097,684.0625,679.3678,682.0874,41128.0
2024-11-07 15:00:00,687.15,691.33,686.4,690.23,33130.0,682.0179,686.1667,681.2735,685.0749,33130.0
2024-11-07 15:30:00,690.38,691.44,688.2,690.08,77971.0,685.2238,686.2758,683.06,684.926,77971.0
2024-11-08 09:30:00,690.0,694.88,690.0,693.74,22978.0,686.4515,691.3064,686.4515,690.1722,22978.0
2024-11-08 10:00:00,694.13,696.51,692.32,694.61,21580.0,690.5602,692.928,688.7595,691.0377,21580.0
2024-11-08 10:30:00,695.42,695.99,694.38,695.27,9806.0,691.8436,692.4106,690.8089,691.6943,9806.0
2024-11-08 11:00:00,694.96,695.56,693.6,693.88,23735.0,691.3859,691.9829,690.0329,690.3115,23735.0
2024-11-08 11:30:00,693.88,693.88,692.47,693.11,13639.0,690.3115,690.3115,688.9087,689.5455,13639.0
2024-11-08 12:00:00,693.23,693.39,692.0,692.83,3655.0,689.6648,689.824,688.4412,689.2669,3655.0
2024-11-08 12:30:00,693.04,694.59,693.04,694.1,4613.0,689.4758,691.0178,689.4758,690.5304,4613.0
2024-11-08 13:00:00,694.53,695.36,694.25,695.26,4726.0,690.9582,691.7839,690.6796,691.6844,4726.0
2024-11-08 13:30:00,695.04,698.67,695.04,698.67,11347.0,691.4655,695.0769,691.4655,695.0769,11347.0
2024-11-08 14:00:00,698.67,699.92,697.67,699.16,11632.0,695.0769,696.3204,694.082,695.5643,11632.0
2024-11-08 14:30:00,699.27,699.47,698.54,698.99,10179.0,695.6738,695.8727,694.9475,695.3952,10179.0
2024-11-08 15:00:00,698.71,698.71,697.1,697.1,9994.0,695.1167,695.1167,693.5149,693.5149,9994.0
2024-11-08 15:30:00,697.29,697.29,695.11,695.8,59273.0,693.704,693.704,691.5352,692.2216,59273.0
2024-11-11 09:30:00,700.36,703.65,698.44,702.73,22108.0,696.7582,700.0313,694.848,699.116,22108.0
2024-11-11 10:00:00,702.73,706.73,702.67,706.1,25861.0,699.116,703.0954,699.0563,702.4687,25861.0
2024-11-11 10:30:00,705.94,708.61,705.94,708.09,21141.0,702.3095,704.9657,702.3095,704.4484,21141.0
2024-11-11 11:00:00,708.1,708.69,706.88,707.06,21248.0,704.4584,705.0453,703.2446,703.4237,21248.0
2024-11-11 11:30:00,707.08,711.6,707.07,711.48,9508.0,703.4436,707.9404,703.4337,707.821,9508.0
2024-11-11 12:00:00,711.42,711.48,708.36,709.85,20060.0,707.7613,707.821,704.717,706.1994,20060.0
2024-11-11 12:30:00,709.71,709.77,708.93,709.7,8396.0,706.0601,706.1198,705.2841,706.0501,8396.0
2024-11-11 13:00:00,709.6,709.6,707.62,708.16,10283.0,705.9507,705.9507,703.9808,704.5181,10283.0
2024-11-11 13:30:00,708.17,709.34,707.58,708.55,12355.0,704.528,705.692,703.941,704.9061,12355.0
2024-11-11 14:00:00,708.17,710.04,708.17,709.6,7764.0,704.528,706.3884,704.528,705.9507,7764.0
2024-11-11 14:30:00,710.03,710.03,708.45,708.54,8832.0,706.3784,706.3784,704.8066,704.8961,8832.0
2024-11-11 15:00:00,708.69,709.25,708.28,708.84,15862.0,705.0453,705.6025,704.6374,705.1946,15862.0
2024-11-11 15:30:00,708.64,708.69,707.01,708.18,51474.0,704.9956,705.0453,703.374,704.538,51474.0
2024-11-12 09:30:00,708.27,709.45,705.69,707.14,16162.0,704.6275,705.8014,702.0608,703.5033,16162.0
2024-11-12 10:00:00,707.69,707.86,705.67,707.24,11561.0,704.0505,704.2196,702.0409,703.6028,11561.0
2024-11-12 10:30:00,706.77,706.77,702.75,702.75,8465.0,703.1352,703.1352,699.1359,699.1359,8465.0
2024-11-12 11:00:00,702.65,703.35,701.67,702.62,16159.0,699.0364,699.7328,698.0614,699.0065,16159.0
2024-11-12 11:30:00,702.61,703.15,700.58,700.58,26453.0,698.9966,699.5338,696.977,696.977,26453.0
2024-11-12 12:00:00,699.96,701.89,699.95,700.88,11209.0,696.3602,698.2803,696.3503,697.2755,11209.0
2024-11-12 12:30:00,700.88,701.22,698.92,700.0,24185.0,697.2755,697.6137,695.3256,696.4,24185.0
2024-11-12 13:00:00,699.5,700.92,699.18,700.75,7641.0,695.9026,697.3153,695.5842,697.1462,7641.0
2024-11-12 13:30:00,700.51,702.94,700.51,702.52,16895.0,696.9074,699.3249,696.9074,698.9071,16895.0
2024-11-12 14:00:00,702.96,703.0,701.52,702.43,13687.0,699.3448,699.3846,697.9122,698.8175,13687.0
2024-11-12 14:30:00,702.43,703.51,702.42,702.63,7441.0,698.8175,699.892,698.8076,699.0165,7441.0
2024-11-12 15:00:00,702.18,702.65,701.12,701.12,7806.0,698.5688,699.0364,697.5143,697.5143,7806.0
2024-11-12 15:30:00,701.09,701.61,698.41,699.31,53532.0,697.4844,698.0017,694.8182,695.7136,53532.0
2024-11-13 09:30:00,700.7,705.0,699.57,705.0,23405.0,697.0964,701.3743,695.9722,701.3743,23405.0
2024-11-13 10:00:00,704.85,707.77,702.04,707.77,15065.0,701.2251,704.1301,698.4295,704.1301,15065.0
2024-11-13 10:30:00,707.52,710.23,706.76,708.75,20088.0,703.8813,706.5774,703.1253,705.105,20088.0
2024-11-13 11:00:00,708.75,708.75,707.07,707.53,10347.0,705.105,705.105,703.4337,703.8913,10347.0
2024-11-13 11:30:00,708.17,709.97,707.36,709.71,16070.0,704.528,706.3187,703.7222,706.0601,16070.0
2024-11-13 12:00:00,709.99,711.35,708.01,708.01,15155.0,706.3386,707.6917,704.3688,704.3688,15155.0
2024-11-13 12:30:00,708.12,709.74,707.99,709.25,9717.0,704.4783,706.0899,704.3489,705.6025,9717.0
2024-11-13 13:00:00,709.25,709.39,707.94,708.47,10369.0,705.6025,705.7417,704.2992,704.8265,10369.0
2024-11-13 13:30:00,708.75,709.14,707.23,707.23,8254.0,705.105,705.493,703.5928,703.5928,8254.0
2024-11-13 14:00:00,707.23,707.33,705.56,705.57,6478.0,703.5928,703.6923,701.9314,701.9414,6478.0
2024-11-13 14:30:00,705.57,705.71,704.28,705.52,6655.0,701.9414,702.0807,700.658,701.8916,6655.0
2024-11-13 15:00:00,705.28,707.12,703.58,705.63,15854.0,701.6529,703.4834,699.9616,702.0011,15854.0
2024-11-13 15:30:00,705.43,707.51,704.55,706.21,42810.0,701.8021,703.8714,700.9266,702.5781,42810.0
2024-11-14 09:30:00,705.45,706.0,699.51,700.83,36821.0,701.822,702.3692,695.9125,697.2258,36821.0
2024-11-14 10:00:00,700.73,701.41,698.74,700.68,41159.0,697.1263,697.8028,695.1465,697.0765,41159.0
2024-11-14 10:30:00,700.82,702.17,700.16,702.17,14126.0,697.2158,698.5589,696.5592,698.5589,14126.0
2024-11-14 11:00:00,701.49,703.38,700.32,701.55,13044.0,697.8824,699.7626,696.7184,697.9421,13044.0
2024-11-14 11:30:00,701.21,701.21,697.37,697.93,13604.0,697.6038,697.6038,693.7835,694.3407,13604.0
2024-11-14 12:00:00,697.97,698.28,696.53,696.97,6941.0,694.3805,694.6889,692.9479,693.3856,6941.0
2024-11-14 12:30:00,696.78,697.75,695.84,697.45,5553.0,693.1966,694.1616,692.2614,693.8631,5553.0
2024-11-14 13:00:00,698.0,699.68,697.87,699.11,13640.0,694.4103,696.0817,694.281,695.5146,13640.0
2024-11-14 13:30:00,699.1,699.7,698.34,698.55,11321.0,695.5047,696.1016,694.7486,694.9575,11321.0
2024-11-14 14:00:00,698.31,699.4,698.26,699.37,9265.0,694.7187,695.8031,694.669,695.7733,9265.0
2024-11-14 14:30:00,699.25,700.32,699.11,699.51,7886.0,695.6539,696.7184,695.5146,695.9125,7886.0
2024-11-14 15:00:00,699.25,699.46,696.6,698.41,11919.0,695.6539,695.8628,693.0175,694.8182,11919.0
2024-11-14 15:30:00,698.67,698.99,696.53,697.93,48861.0,695.0769,695.3952,692.9479,694.3407,48861.0
2024-11-15 09:30:00,696.11,704.07,696.11,702.32,47873.0,692.53,700.4491,692.53,698.7081,47873.0
2024-11-15 10:00:00,701.44,702.41,700.02,700.75,14450.0,697.8326,698.7976,696.4199,697.1462,14450.0
2024-11-15 10:30:00,700.06,701.75,698.68,700.99,14789.0,696.4597,698.141,695.0868,697.3849,14789.0
2024-11-15 11:00:00,701.0,702.01,699.79,700.7,20411.0,697.3949,698.3997,696.1911,697.0964,20411.0
2024-11-15 11:30:00,701.17,701.56,698.43,699.21,10737.0,697.564,697.952,694.8381,695.6141,10737.0
2024-11-15 12:00:00,699.66,699.69,696.8,696.8,9467.0,696.0618,696.0916,693.2165,693.2165,9467.0
2024-11-15 12:30:00,696.87,698.3,695.79,698.3,2770.0,693.2861,694.7088,692.2117,694.7088,2770.0
2024-11-15 13:00:00,698.07,698.32,696.61,697.96,8959.0,694.4799,694.7287,693.0275,694.3705,8959.0
2024-11-15 13:30:00,697.41,698.69,696.9,696.9,3652.0,693.8233,695.0968,693.316,693.316,3652.0
2024-11-15 14:00:00,697.45,698.75,697.41,697.5,18806.0,693.8631,695.1565,693.8233,693.9129,18806.0
2024-11-15 14:30:00,697.55,699.55,697.55,699.55,5693.0,693.9626,695.9523,693.9626,695.9523,5693.0
2024-11-15 15:00:00,699.17,700.19,698.6,698.71,7659.0,695.5743,696.589,695.0072,695.1167,7659.0
2024-11-15 15:30:00,698.88,700.87,698.59,699.09,46042.0,695.2858,697.2655,694.9973,695.4947,46042.0
2024-11-18 09:30:00,694.8,696.68,691.4,693.93,23536.0,691.2268,693.0971,687.8443,690.3612,23536.0
2024-11-18 10:00:00,694.19,696.81,693.92,696.01,11473.0,690.6199,693.2264,690.3513,692.4305,11473.0
2024-11-18 10:30:00,694.79,695.2,694.09,694.46,4914.0,691.2168,691.6247,690.5204,690.8885,4914.0
2024-11-18 11:00:00,694.75,697.01,694.34,695.91,13089.0,691.177,693.4254,690.7691,692.3311,13089.0
2024-11-18 11:30:00,696.25,696.4,695.21,695.64,6328.0,692.6693,692.8185,691.6347,692.0624,6328.0
2024-11-18 12:00:00,695.23,696.14,694.18,694.96,8776.0,691.6546,692.5599,690.61,691.3859,8776.0
2024-11-18 12:30:00,694.68,696.5,694.68,696.23,7511.0,691.1074,692.918,691.1074,692.6494,7511.0
2024-11-18 13:00:00,696.2,696.2,694.01,694.08,6665.0,692.6196,692.6196,690.4408,690.5105,6665.0
2024-11-18 13:30:00,693.95,693.95,691.86,692.97,10235.0,690.3811,690.3811,688.3019,689.4062,10235.0
2024-11-18 14:00:00,692.94,693.38,691.41,691.41,9764.0,689.3763,689.8141,687.8542,687.8542,9764.0
2024-11-18 14:30:00,691.82,692.69,690.96,692.15,5833.0,688.2621,689.1276,687.4065,688.5904,5833.0
2024-11-18 15:00:00,692.31,693.25,692.13,692.78,6189.0,688.7496,689.6847,688.5705,689.2172,6189.0
2024-11-18 15:30:00,692.25,692.64,691.04,692.06,24468.0,688.6899,689.0779,687.4861,688.5009,24468.0
2024-11-19 09:30:00,684.35,688.1,684.35,688.1,10498.0,680.8305,684.5612,680.8305,684.5612,10498.0
2024-11-19 10:00:00,686.32,688.89,686.22,687.47,7508.0,682.7904,685.3472,682.6909,683.9345,7508.0
2024-11-19 10:30:00,687.47,690.23,687.26,689.36,13826.0,683.9345,686.6803,683.7255,685.8147,13826.0
2024-11-19 11:00:00,689.63,691.55,689.02,691.54,6319.0,686.0834,687.9935,685.4765,687.9835,6319.0
2024-11-19 11:30:00,691.06,691.43,690.29,690.8,6042.0,687.506,687.8741,686.74,687.2473,6042.0
2024-11-19 12:00:00,691.02,691.82,690.36,691.24,4778.0,687.4662,688.2621,686.8096,687.6851,4778.0
2024-11-19 12:30:00,691.0,691.61,690.43,690.44,2472.0,687.4463,688.0532,686.8792,686.8892,2472.0
2024-11-19 13:00:00,689.92,691.21,689.45,690.71,7819.0,686.3719,687.6552,685.9043,687.1578,7819.0
2024-11-19 13:30:00,690.48,692.48,690.47,692.48,3367.0,686.929,688.9187,686.919,688.9187,3367.0
2024-11-19 14:00:00,692.48,693.0,691.39,691.54,6573.0,688.9187,689.436,687.8343,687.9835,6573.0
2024-11-19 14:30:00,691.79,691.79,690.15,690.9,5019.0,688.2322,688.2322,686.6007,687.3468,5019.0
2024-11-19 15:00:00,690.74,691.03,690.34,690.86,5212.0,687.1876,687.4762,686.7897,687.307,5212.0
2024-11-19 15:30:00,690.86,691.13,689.12,689.97,25776.0,687.307,687.5756,685.576,686.4216,25776.0
2024-11-20 09:30:00,686.13,692.24,685.78,686.21,13751.0,682.6014,688.6799,682.2532,682.6809,13751.0
2024-11-20 10:00:00,686.85,687.86,683.99,686.39,7242.0,683.3177,684.3225,680.4724,682.86,7242.0
2024-11-20 10:30:00,687.44,688.91,686.79,687.43,5859.0,683.9046,685.3671,683.258,683.8947,5859.0
2024-11-20 11:00:00,688.03,688.3,684.46,686.52,4187.0,684.4916,684.7602,680.9399,682.9893,4187.0
2024-11-20 11:30:00,685.8,689.42,685.45,687.92,2900.0,682.2731,685.8744,681.9249,684.3821,2900.0
2024-11-20 12:00:00,687.76,688.55,686.4,687.59,4487.0,684.223,685.0089,682.87,684.0538,4487.0
2024-11-20 12:30:00,688.39,689.38,687.62,687.77,2610.0,684.8497,685.8346,684.0837,684.2329,2610.0
2024-11-20 13:00:00,687.77,688.55,686.25,687.38,4541.0,684.2329,685.0089,682.7207,683.8449,4541.0
2024-11-20 13:30:00,687.21,687.49,686.0,686.54,7618.0,683.6758,683.9544,682.472,683.0092,7618.0
2024-11-20 14:00:00,686.48,688.0,686.34,687.17,10141.0,682.9496,684.4617,682.8103,683.636,10141.0
2024-11-20 14:30:00,686.82,689.55,686.81,688.92,8933.0,683.2878,686.0038,683.2779,685.377,8933.0
2024-11-20 15:00:00,688.52,690.21,688.37,690.14,4920.0,684.9791,686.6604,684.8298,686.5907,4920.0
2024-11-20 15:30:00,690.33,691.86,689.89,690.86,21811.0,686.7798,688.3019,686.342,687.307,21811.0
2024-11-21 09:30:00,695.0,700.56,692.36,699.61,28511.0,691.4257,696.9571,688.7993,696.012,28511.0
2024-11-21 10:00:00,699.84,706.2,698.94,701.76,19483.0,696.2408,702.5681,695.3455,698.151,19483.0
2024-11-21 10:30:00,701.47,705.91,700.52,705.46,13511.0,697.8625,702.2796,696.9173,701.8319,13511.0
2024-11-21 11:00:00,705.27,706.61,703.95,706.38,7212.0,701.6429,702.976,700.3297,702.7472,7212.0
2024-11-21 11:30:00,706.19,706.62,703.84,704.41,14977.0,702.5582,702.986,700.2203,700.7873,14977.0
2024-11-21 12:00:00,703.9,705.11,703.5,705.11,3996.0,700.28,701.4837,699.882,701.4837,3996.0
2024-11-21 12:30:00,704.83,705.68,704.65,705.62,13290.0,701.2052,702.0508,701.0261,701.9911,13290.0
2024-11-21 13:00:00,705.64,707.71,705.16,705.41,5619.0,702.011,704.0704,701.5335,701.7822,5619.0
2024-11-21 13:30:00,706.18,706.19,705.03,706.17,7539.0,702.5482,702.5582,701.4042,702.5383,7539.0
2024-11-21 14:00:00,705.66,706.84,705.33,706.36,7926.0,702.0309,703.2048,701.7026,702.7273,7926.0
2024-11-21 14:30:00,706.71,707.25,704.91,705.96,13486.0,703.0755,703.6127,701.2848,702.3294,13486.0
2024-11-21 15:00:00,705.73,705.94,704.42,704.87,8411.0,702.1006,702.3095,700.7973,701.245,8411.0
2024-11-21 15:30:00,704.48,704.77,702.1,702.67,35706.0,700.857,701.1455,698.4892,699.0563,35706.0
2024-11-22 09:30:00,701.45,706.71,700.46,704.73,26998.0,697.8426,703.0755,696.8577,701.1057,26998.0
2024-11-22 10:00:00,704.74,705.53,703.01,704.5,6703.0,701.1156,701.9016,699.3945,700.8769,6703.0
2024-11-22 10:30:00,704.76,705.22,703.58,704.66,8980.0,701.1355,701.5932,699.9616,701.0361,8980.0
2024-11-22 11:00:00,704.98,704.98,702.26,703.79,3573.0,701.3544,701.3544,698.6484,700.1705,3573.0
2024-11-22 11:30:00,704.24,704.67,702.99,703.49,1739.0,700.6182,701.046,699.3746,699.8721,1739.0
2024-11-22 12:00:00,704.5,705.55,703.52,705.5,16191.0,700.8769,701.9215,699.9019,701.8717,16191.0
2024-11-22 12:30:00,704.7,705.63,703.2,705.49,8649.0,701.0759,702.0011,699.5836,701.8618,8649.0
2024-11-22 13:00:00,705.32,706.61,705.19,705.19,5622.0,701.6927,702.976,701.5633,701.5633,5622.0
2024-11-22 13:30:00,705.13,705.63,703.91,704.82,5942.0,701.5036,702.0011,700.2899,701.1952,5942.0
2024-11-22 14:00:00,704.77,704.77,703.42,704.29,3750.0,701.1455,701.1455,699.8024,700.668,3750.0
2024-11-22 14:30:00,704.82,705.34,703.79,704.44,8535.0,701.1952,701.7126,700.1705,700.8172,8535.0
2024-11-22 15:00:00,703.95,704.96,702.37,704.96,23098.0,700.3297,701.3345,698.7578,701.3345,23098.0
2024-11-22 15:30:00,704.92,707.22,704.92,706.87,71005.0,701.2947,703.5829,701.2947,703.2347,71005.0
2024-11-25 09:30:00,710.0,712.43,706.7,707.8,33956.0,706.3486,708.7661,703.0656,704.1599,33956.0
2024-11-25 10:00:00,707.8,708.25,703.66,705.81,14264.0,704.1599,704.6076,700.0412,702.1801,14264.0
2024-11-25 10:30:00,705.88,705.98,698.67,701.37,22196.0,702.2498,702.3493,695.0769,697.763,22196.0
2024-11-25 11:00:00,701.0,702.35,698.91,699.55,31424.0,697.3949,698.7379,695.3156,695.9523,31424.0
2024-11-25 11:30:00,700.0,701.15,698.26,700.35,21667.0,696.4,697.5441,694.669,696.7482,21667.0
2024-11-25 12:00:00,700.13,701.45,699.12,699.29,14302.0,696.5294,697.8426,695.5245,695.6937,14302.0
2024-11-25 12:30:00,699.8,702.99,699.64,702.87,10525.0,696.2011,699.3746,696.0419,699.2553,10525.0
2024-11-25 13:00:00,702.55,704.67,702.55,704.27,31895.0,698.9369,701.046,698.9369,700.6481,31895.0
2024-11-25 13:30:00,704.05,705.47,703.29,705.0,39179.0,700.4292,701.8419,699.6731,701.3743,39179.0
2024-11-25 14:00:00,705.0,706.88,702.85,704.1,33451.0,701.3743,703.2446,699.2354,700.4789,33451.0
2024-11-25 14:30:00,704.12,704.72,703.4,704.24,15496.0,700.4988,701.0957,699.7825,700.6182,15496.0
2024-11-25 15:00:00,703.41,704.2,703.02,703.98,13679.0,699.7925,700.5784,699.4045,700.3596,13679.0
2024-11-25 15:30:00,703.8,705.81,703.54,704.36,123987.0,700.1805,702.1801,699.9218,700.7376,123987.0
2024-11-26 09:30:00,704.14,705.64,700.41,703.79,15811.0,700.5187,702.011,696.8079,700.1705,15811.0
2024-11-26 10:00:00,704.82,705.04,702.3,703.11,5304.0,701.1952,701.4141,698.6882,699.494,5304.0
2024-11-26 10:30:00,703.05,704.14,700.82,703.69,6584.0,699.4343,700.5187,697.2158,700.071,6584.0
2024-11-26 11:00:00,703.69,705.13,702.39,705.13,4558.0,700.071,701.5036,698.7777,701.5036,4558.0
2024-11-26 11:30:00,704.62,705.9,703.8,705.88,5605.0,700.9963,702.2697,700.1805,702.2498,5605.0
2024-11-26 12:00:00,704.95,706.3,703.22,705.92,8951.0,701.3246,702.6676,699.6035,702.2896,8951.0
2024-11-26 12:30:00,706.04,706.15,704.83,705.41,5814.0,702.409,702.5184,701.2052,701.7822,5814.0
2024-11-26 13:00:00,706.04,707.05,705.57,706.63,3384.0,702.409,703.4138,701.9414,702.9959,3384.0
2024-11-26 13:30:00,706.37,706.41,705.0,705.0,8767.0,702.7373,702.7771,701.3743,701.3743,8767.0
2024-11-26 14:00:00,705.63,706.87,705.36,706.5,11776.0,702.0011,703.2347,701.7325,702.8666,11776.0
2024-11-26 14:30:00,706.95,707.76,706.57,707.24,7744.0,703.3143,704.1201,702.9362,703.6028,7744.0
2024-11-26 15:00:00,707.12,707.82,706.9,707.43,12272.0,703.4834,704.1798,703.2645,703.7918,12272.0
2024-11-26 15:30:00,707.63,709.1,706.6,706.84,31081.0,703.9908,705.4532,702.9661,703.2048,31081.0
2024-11-27 09:30:00,704.95,710.0,704.95,706.64,27858.0,701.3246,706.3486,701.3246,703.0059,27858.0
2024-11-27 10:00:00,705.35,708.11,704.74,705.71,2443.0,701.7225,704.4683,701.1156,702.0807,2443.0
2024-11-27 10:30:00,704.64,704.97,703.5,703.8,3131.0,701.0162,701.3445,699.882,700.1805,3131.0
2024-11-27 11:00:00,704.15,704.15,702.0,702.93,7008.0,700.5287,700.5287,698.3897,699.315,7008.0
2024-11-27 11:30:00,702.2,703.41,700.78,701.97,2414.0,698.5887,699.7925,697.176,698.3599,2414.0
2024-11-27 12:00:00,701.31,702.5,700.73,700.73,2134.0,697.7033,698.8872,697.1263,697.1263,2134.0
2024-11-27 12:30:00,701.02,701.5,699.84,700.05,6476.0,697.4148,697.8923,696.2408,696.4498,6476.0
2024-11-27 13:00:00,699.89,700.13,698.54,698.54,6267.0,696.2906,696.5294,694.9475,694.9475,6267.0
2024-11-27 13:30:00,699.69,699.69,697.97,698.84,6668.0,696.0916,696.0916,694.3805,695.246,6668.0
2024-11-27 14:00:00,699.09,700.77,699.09,699.39,7585.0,695.4947,697.1661,695.4947,695.7932,7585.0
2024-11-27 14:30:00,699.45,700.88,699.18,700.81,5817.0,695.8529,697.2755,695.5842,697.2059,5817.0
2024-11-27 15:00:00,700.44,700.45,699.64,700.06,5729.0,696.8378,696.8477,696.0419,696.4597,5729.0
2024-11-27 15:30:00,700.67,700.67,699.21,699.88,18368.0,697.0666,697.0666,695.6141,696.2806,18368.0
2024-11-29 09:30:00,702.78,706.85,697.0,703.65,20563.0,699.1657,703.2148,693.4155,700.0313,20563.0
2024-11-29 10:00:00,703.65,705.17,702.26,704.0,29417.0,700.0313,701.5434,698.6484,700.3795,29417.0
2024-11-29 10:30:00,703.7,705.0,703.09,703.69,7477.0,700.081,701.3743,699.4741,700.071,7477.0
2024-11-29 11:00:00,703.98,704.44,702.7,704.18,2559.0,700.3596,700.8172,699.0861,700.5585,2559.0
2024-11-29 11:30:00,703.88,703.89,702.45,703.65,3184.0,700.2601,700.27,698.8374,700.0313,3184.0
2024-11-29 12:00:00,703.72,704.99,703.71,704.67,6819.0,700.1009,701.3644,700.0909,701.046,6819.0
2024-11-29 12:30:00,704.67,705.35,702.84,703.61,31917.0,701.046,701.7225,699.2254,699.9915,31917.0
2024-12-02 09:30:00,703.61,706.91,701.37,701.68,12884.0,699.9915,703.2745,697.763,698.0714,12884.0
2024-12-02 10:00:00,702.55,704.52,699.84,700.13,16617.0,698.9369,700.8968,696.2408,696.5294,16617.0
2024-12-02 10:30:00,700.53,700.61,698.8,699.61,4272.0,696.9273,697.0069,695.2062,696.012,4272.0
2024-12-02 11:00:00,698.6,701.97,698.31,700.73,6117.0,695.0072,698.3599,694.7187,697.1263,6117.0
2024-12-02 11:30:00,700.73,701.48,699.6,700.26,6818.0,697.1263,697.8724,696.0021,696.6587,6818.0
2024-12-02 12:00:00,700.87,701.25,699.85,700.39,2591.0,697.2655,697.6436,696.2508,696.788,2591.0
2024-12-02 12:30:00,700.39,702.14,699.79,701.38,2893.0,696.788,698.529,696.1911,697.7729,2893.0
2024-12-02 13:00:00,700.64,701.99,700.52,701.67,2472.0,697.0367,698.3798,696.9173,698.0614,2472.0
2024-12-02 13:30:00,701.96,703.34,701.64,703.34,4650.0,698.3499,699.7228,698.0316,699.7228,4650.0
2024-12-02 14:00:00,703.32,703.49,702.46,703.08,7487.0,699.7029,699.8721,698.8474,699.4642,7487.0
2024-12-02 14:30:00,703.44,703.61,702.13,702.41,5462.0,699.8223,699.9915,698.5191,698.7976,5462.0
2024-12-02 15:00:00,702.93,703.06,702.1,702.1,11400.0,699.315,699.4443,698.4892,698.4892,11400.0
2024-12-02 15:30:00,702.46,702.8,700.04,700.44,18736.0,698.8474,699.1856,696.4398,696.8378,18736.0
2024-12-03 09:30:00,699.24,701.53,697.11,699.87,11794.0,695.6439,697.9222,693.5249,696.2707,11794.0
2024-12-03 10:00:00,699.28,701.01,698.0,698.84,6941.0,695.6837,697.4048,694.4103,695.246,6941.0
2024-12-03 10:30:00,698.03,698.12,695.38,697.01,5961.0,694.4402,694.5297,691.8038,693.4254,5961.0
2024-12-03 11:00:00,697.01,697.02,693.92,695.34,7482.0,693.4254,693.4353,690.3513,691.764,7482.0
2024-12-03 11:30:00,696.0,696.51,694.46,695.25,7179.0,692.4206,692.928,690.8885,691.6745,7179.0
2024-12-03 12:00:00,695.25,697.0,695.25,696.77,5050.0,691.6745,693.4155,691.6745,693.1866,5050.0
2024-12-03 12:30:00,697.14,699.3,697.14,698.8,2766.0,693.5547,695.7036,693.5547,695.2062,2766.0
2024-12-03 13:00:00,698.65,698.88,697.99,698.8,1204.0,695.057,695.2858,694.4004,695.2062,1204.0
2024-12-03 13:30:00,698.43,700.0,698.13,699.09,2041.0,694.8381,696.4,694.5396,695.4947,2041.0
2024-12-03 14:00:00,698.05,699.0,698.0,699.0,2885.0,694.4601,695.4052,694.4103,695.4052,2885.0
2024-12-03 14:30:00,699.25,699.34,698.89,699.0,6314.0,695.6539,695.7434,695.2957,695.4052,6314.0
2024-12-03 15:00:00,698.72,699.86,698.72,699.76,9392.0,695.1266,696.2607,695.1266,696.1613,9392.0
2024-12-03 15:30:00,699.69,701.12,699.27,700.76,28354.0,696.0916,697.5143,695.6738,697.1561,28354.0
2024-12-04 09:30:00,699.31,700.14,696.35,698.95,11254.0,695.7136,696.5393,692.7688,695.3554,11254.0
2024-12-04 10:00:00,698.1,698.5,694.75,695.42,10274.0,694.5098,694.9077,691.177,691.8436,10274.0
2024-12-04 10:30:00,695.9,697.54,694.95,696.25,9670.0,692.3211,693.9527,691.376,692.6693,9670.0
2024-12-04 11:00:00,696.25,697.45,695.63,696.85,4041.0,692.6693,693.8631,692.0525,693.2662,4041.0
2024-12-04 11:30:00,696.95,698.8,696.65,696.65,8887.0,693.3657,695.2062,693.0673,693.0673,8887.0
2024-12-04 12:00:00,696.43,697.03,695.63,695.67,3617.0,692.8484,693.4453,692.0525,692.0923,3617.0
2024-12-04 12:30:00,695.32,696.08,695.14,695.63,4455.0,691.7441,692.5002,691.565,692.0525,4455.0
2024-12-04 13:00:00,695.38,695.38,693.57,693.57,3531.0,691.8038,691.8038,690.0031,690.0031,3531.0
2024-12-04 13:30:00,693.56,694.54,692.71,694.5,3601.0,689.9931,690.9681,689.1475,690.9283,3601.0
2024-12-04 14:00:00,694.25,695.12,693.97,694.13,4974.0,690.6796,691.5451,690.401,690.5602,4974.0
2024-12-04 14:30:00,693.95,695.42,693.95,694.84,10982.0,690.3811,691.8436,690.3811,691.2666,10982.0
2024-12-04 15:00:00,694.16,695.97,694.16,695.95,6009.0,690.5901,692.3907,690.5901,692.3709,6009.0
2024-12-04 15:30:00,695.66,696.61,695.22,696.56,20689.0,692.0823,693.0275,691.6446,692.9777,20689.0
2024-12-05 09:30:00,696.0,698.82,693.36,698.82,17941.0,692.4206,695.2261,689.7942,695.2261,17941.0
2024-12-05 10:00:00,698.87,699.16,694.95,695.81,8786.0,695.2758,695.5643,691.376,692.2316,8786.0
2024-12-05 10:30:00,694.88,699.23,694.23,696.17,14644.0,691.3064,695.634,690.6597,692.5897,14644.0
2024-12-05 11:00:00,696.23,698.05,695.78,698.03,4960.0,692.6494,694.4601,692.2017,694.4402,4960.0
2024-12-05 11:30:00,697.45,699.12,696.82,699.12,7129.0,693.8631,695.5245,693.2364,695.5245,7129.0
2024-12-05 12:00:00,699.12,700.3,698.38,699.13,5552.0,695.5245,696.6985,694.7884,695.5345,5552.0
2024-12-05 12:30:00,699.13,700.0,698.98,699.04,7693.0,695.5345,696.4,695.3853,695.445,7693.0
2024-12-05 13:00:00,699.14,700.01,698.6,699.11,7874.0,695.5444,696.41,695.0072,695.5146,7874.0
2024-12-05 13:30:00,699.1,699.51,698.59,698.72,3583.0,695.5047,695.9125,694.9973,695.1266,3583.0
2024-12-05 14:00:00,698.72,698.92,698.02,698.49,6895.0,695.1266,695.3256,694.4302,694.8978,6895.0
2024-12-05 14:30:00,698.25,698.98,697.82,698.32,12357.0,694.659,695.3853,694.2312,694.7287,12357.0
2024-12-05 15:00:00,698.36,698.36,696.84,696.84,15814.0,694.7685,694.7685,693.2563,693.2563,15814.0
2024-12-05 15:30:00,696.88,697.61,694.36,695.09,38885.0,693.2961,694.0223,690.789,691.5153,38885.0
2024-12-06 09:30:00,696.3,701.59,695.76,696.08,13063.0,692.7191,697.9818,692.1818,692.5002,13063.0
2024-12-06 10:00:00,697.16,699.15,696.38,698.24,7161.0,693.5746,695.5544,692.7986,694.6491,7161.0
2024-12-06 10:30:00,698.56,700.4,697.91,699.67,4478.0,694.9674,696.798,694.3208,696.0717,4478.0
2024-12-06 11:00:00,698.9,699.16,696.61,696.97,7392.0,695.3057,695.5643,693.0275,693.3856,7392.0
2024-12-06 11:30:00,696.93,697.41,695.89,696.7,5981.0,693.3458,693.8233,692.3112,693.117,5981.0
2024-12-06 12:00:00,697.07,697.38,694.03,694.87,12769.0,693.4851,693.7935,690.4607,691.2964,12769.0
2024-12-06 12:30:00,694.49,695.64,694.16,695.19,5333.0,690.9184,692.0624,690.5901,691.6148,5333.0
2024-12-06 13:00:00,694.68,695.79,694.14,695.05,3669.0,691.1074,692.2117,690.5702,691.4755,3669.0
2024-12-06 13:30:00,694.65,696.0,694.37,695.71,5967.0,691.0775,692.4206,690.799,692.1321,5967.0
2024-12-06 14:00:00,695.98,695.98,694.02,694.84,4671.0,692.4007,692.4007,690.4508,691.2666,4671.0
2024-12-06 14:30:00,694.72,696.02,694.58,695.88,11369.0,691.1472,692.4405,691.0079,692.3012,11369.0
2024-12-06 15:00:00,695.65,695.65,694.1,694.37,11662.0,692.0724,692.0724,690.5304,690.799,11662.0
2024-12-06 15:30:00,694.8,696.53,694.22,696.07,36943.0,691.2268,692.9479,690.6497,692.4902,36943.0
2024-12-09 09:30:00,695.0,698.48,692.02,695.04,17291.0,691.4257,694.8878,688.4611,691.4655,17291.0
2024-12-09 10:00:00,694.28,695.16,689.0,689.33,5850.0,690.7094,691.5849,685.4566,685.7849,5850.0
2024-12-09 10:30:00,689.69,689.69,680.78,681.49,16673.0,686.143,686.143,677.2789,677.9852,16673.0
2024-12-09 11:00:00,681.02,687.84,680.42,687.3,15406.0,677.5176,684.3026,676.9207,683.7653,15406.0
2024-12-09 11:30:00,687.01,688.71,685.81,688.54,6333.0,683.4768,685.1681,682.283,684.999,6333.0
2024-12-09 12:00:00,688.06,688.42,685.13,685.79,7777.0,684.5214,684.8796,681.6065,682.2631,7777.0
2024-12-09 12:30:00,685.18,686.73,685.18,685.74,8223.0,681.6562,683.1983,681.6562,682.2134,8223.0
2024-12-09 13:00:00,685.38,687.46,685.38,685.89,18801.0,681.8552,683.9245,681.8552,682.3626,18801.0
2024-12-09 13:30:00,685.89,687.12,685.34,685.89,11859.0,682.3626,683.5863,681.8154,682.3626,11859.0
2024-12-09 14:00:00,686.35,686.35,684.13,685.22,11148.0,682.8202,682.8202,680.6116,681.696,11148.0
2024-12-09 14:30:00,685.22,685.93,682.49,684.77,15559.0,681.696,682.4024,678.9801,681.2483,15559.0
2024-12-09 15:00:00,684.82,685.4,684.4,684.89,7644.0,681.2981,681.8751,680.8803,681.3677,7644.0
2024-12-09 15:30:00,684.93,686.64,683.96,685.91,49472.0,681.4075,683.1087,680.4425,682.3825,49472.0
2024-12-10 09:30:00,685.5,691.15,681.33,683.75,17669.0,681.9746,687.5955,677.826,680.2336,17669.0
2024-12-10 10:00:00,683.49,684.51,680.69,683.48,12509.0,679.9749,680.9897,677.1893,679.965,12509.0
2024-12-10 10:30:00,684.49,685.58,682.61,685.33,40704.0,680.9698,682.0542,679.0995,681.8055,40704.0
2024-12-10 11:00:00,684.78,685.69,684.11,684.22,14517.0,681.2583,682.1636,680.5917,680.7012,14517.0
2024-12-10 11:30:00,684.8,684.8,682.24,682.74,4841.0,681.2782,681.2782,678.7314,679.2288,4841.0
2024-12-10 12:00:00,682.78,682.78,680.0,680.0,11801.0,679.2686,679.2686,676.5029,676.5029,11801.0
2024-12-10 12:30:00,679.92,680.69,677.6,678.45,14066.0,676.4233,677.1893,674.1152,674.9609,14066.0
2024-12-10 13:00:00,678.87,679.59,677.45,678.98,20044.0,675.3787,676.095,673.966,675.4881,20044.0
2024-12-10 13:30:00,678.98,680.53,678.98,680.44,5641.0,675.4881,677.0302,675.4881,676.9406,5641.0
2024-12-10 14:00:00,679.93,680.51,678.67,678.81,7703.0,676.4332,677.0103,675.1797,675.319,7703.0
2024-12-10 14:30:00,678.38,680.39,678.01,679.48,18052.0,674.8912,676.8909,674.5231,675.9856,18052.0
2024-12-10 15:00:00,679.18,679.63,676.64,678.04,27186.0,675.6871,676.1348,673.1602,674.553,27186.0
2024-12-10 15:30:00,677.96,678.99,676.45,677.94,56225.0,674.4734,675.4981,672.9711,674.4535,56225.0
2024-12-11 09:30:00,685.64,688.77,683.59,685.15,38548.0,682.1139,685.2278,680.0744,681.6264,38548.0
2024-12-11 10:00:00,685.18,686.33,683.41,683.58,25089.0,681.6562,682.8003,679.8953,680.0645,25089.0
2024-12-11 10:30:00,683.82,685.17,683.46,684.83,20491.0,680.3032,681.6463,679.9451,681.308,20491.0
2024-12-11 11:00:00,683.97,685.99,683.97,685.61,8645.0,680.4525,682.4621,680.4525,682.084,8645.0
2024-12-11 11:30:00,685.22,688.0,685.22,686.5,16804.0,681.696,684.4617,681.696,682.9695,16804.0
2024-12-11 12:00:00,686.18,687.72,685.26,687.24,20036.0,682.6511,684.1832,681.7358,683.7056,20036.0
2024-12-11 12:30:00,687.41,689.39,687.3,689.38,23009.0,683.8748,685.8446,683.7653,685.8346,23009.0
2024-12-11 13:00:00,689.42,691.18,688.71,691.18,10057.0,685.8744,687.6254,685.1681,687.6254,10057.0
2024-12-11 13:30:00,690.86,690.97,689.23,689.48,12207.0,687.307,687.4165,685.6854,685.9341,12207.0
2024-12-11 14:00:00,689.83,690.39,689.39,689.97,9180.0,686.2823,686.8394,685.8446,686.4216,9180.0
2024-12-11 14:30:00,689.39,690.73,689.39,690.52,9844.0,685.8446,687.1777,685.8446,686.9688,9844.0
2024-12-11 15:00:00,690.52,690.95,687.55,688.18,10058.0,686.9688,687.3966,684.0141,684.6408,10058.0
2024-12-11 15:30:00,687.96,688.13,685.35,686.5,43509.0,684.4219,684.5911,681.8254,682.9695,43509.0
2024-12-12 09:30:00,689.38,690.84,685.0,687.25,26817.0,685.8346,687.2871,681.4772,683.7156,26817.0
2024-12-12 10:00:00,687.25,688.4,683.92,683.92,5228.0,683.7156,684.8597,680.4027,680.4027,5228.0
2024-12-12 10:30:00,683.69,685.38,682.99,684.32,12042.0,680.1739,681.8552,679.4775,680.8007,12042.0
2024-12-12 11:00:00,683.77,685.82,683.77,685.82,5269.0,680.2535,682.2929,680.2535,682.2929,5269.0
2024-12-12 11:30:00,686.02,686.54,684.54,684.69,20171.0,682.4919,683.0092,681.0195,681.1688,20171.0
2024-12-12 12:00:00,684.34,686.67,684.34,686.0,23587.0,680.8206,683.1386,680.8206,682.472,23587.0
2024-12-12 12:30:00,686.24,686.64,685.63,686.58,12566.0,682.7108,683.1087,682.1039,683.049,12566.0
2024-12-12 13:00:00,686.05,686.4,684.72,686.4,15332.0,682.5218,682.87,681.1986,682.87,15332.0
2024-12-12 13:30:00,685.99,686.35,685.16,685.84,9018.0,682.4621,682.8202,681.6363,682.3128,9018.0
2024-12-12 14:00:00,685.94,686.55,685.64,685.85,8997.0,682.4123,683.0192,682.1139,682.3228,8997.0
2024-12-12 14:30:00,685.79,686.39,685.23,686.31,18813.0,682.2631,682.86,681.706,682.7804,18813.0
2024-12-12 15:00:00,686.11,686.82,685.96,686.13,3747.0,682.5815,683.2878,682.4322,682.6014,3747.0
2024-12-12 15:30:00,685.84,686.35,682.06,682.87,31495.0,682.3128,682.8202,678.5523,679.3581,31495.0
2024-12-13 09:30:00,684.09,685.77,679.47,680.01,35969.0,680.5718,682.2432,675.9756,676.5128,35969.0
2024-12-13 10:00:00,680.24,680.24,676.93,679.22,20170.0,676.7416,676.7416,673.4487,675.7269,20170.0
2024-12-13 10:30:00,678.49,679.79,676.74,677.7,14547.0,675.0006,676.294,673.2596,674.2147,14547.0
2024-12-13 11:00:00,678.02,678.75,676.31,678.75,9268.0,674.5331,675.2593,672.8319,675.2593,9268.0
2024-12-13 11:30:00,678.14,678.75,674.75,675.78,4642.0,674.6524,675.2593,671.2799,672.3046,4642.0
2024-12-13 12:00:00,675.85,675.85,673.71,674.24,7414.0,672.3742,672.3742,670.2452,670.7725,7414.0
2024-12-13 12:30:00,674.24,674.57,672.12,672.7,4744.0,670.7725,671.1008,668.6634,669.2404,4744.0
2024-12-13 13:00:00,672.75,673.38,672.43,673.07,3734.0,669.2902,669.9169,668.9718,669.6085,3734.0
2024-12-13 13:30:00,672.8,674.0,672.8,673.1,2771.0,669.3399,670.5337,669.3399,669.6384,2771.0
2024-12-13 14:00:00,673.66,673.66,672.72,673.22,4047.0,670.1955,670.1955,669.2603,669.7577,4047.0
2024-12-13 14:30:00,673.56,675.19,673.22,673.77,14050.0,670.096,671.7176,669.7577,670.3049,14050.0
2024-12-13 15:00:00,673.82,673.87,672.25,672.67,9958.0,670.3547,670.4044,668.7927,669.2106,9958.0
2024-12-13 15:30:00,672.5,672.67,670.88,671.94,54541.0,669.0414,669.2106,667.4298,668.4843,54541.0
2024-12-16 09:30:00,674.94,676.56,672.0,676.28,31957.0,671.4689,673.0806,668.544,672.802,31957.0
2024-12-16 10:00:00,676.14,676.5,669.88,671.73,45921.0,672.6627,673.0209,666.4349,668.2754,45921.0
2024-12-16 10:30:00,672.22,673.71,671.1,671.74,20387.0,668.7629,670.2452,667.6486,668.2854,20387.0
2024-12-16 11:00:00,672.38,674.08,671.18,672.53,9088.0,668.9221,670.6133,667.7282,669.0713,9088.0
2024-12-16 11:30:00,672.63,673.77,672.18,672.66,9242.0,669.1708,670.3049,668.7231,669.2006,9242.0
2024-12-16 12:00:00,672.29,673.69,671.48,673.01,8265.0,668.8325,670.2253,668.0267,669.5488,8265.0
2024-12-16 12:30:00,673.12,673.21,672.09,673.04,7293.0,669.6583,669.7478,668.6336,669.5787,7293.0
2024-12-16 13:00:00,673.36,674.01,673.07,673.66,8359.0,669.897,670.5437,669.6085,670.1955,8359.0
2024-12-16 13:30:00,673.73,674.58,672.78,673.62,14657.0,670.2651,671.1108,669.32,670.1557,14657.0
2024-12-16 14:00:00,673.87,674.85,673.6,674.76,9808.0,670.4044,671.3794,670.1358,671.2898,9808.0
2024-12-16 14:30:00,674.22,675.19,674.08,675.09,3914.0,670.7526,671.7176,670.6133,671.6181,3914.0
2024-12-16 15:00:00,675.15,675.15,674.24,674.33,3852.0,671.6778,671.6778,670.7725,670.862,3852.0
2024-12-16 15:30:00,674.17,674.7,672.57,674.03,28027.0,670.7029,671.2301,669.1111,670.5636,28027.0
2024-12-17 09:30:00,669.42,673.2,666.73,669.93,17326.0,665.9773,669.7378,663.3011,666.4847,17326.0
2024-12-17 10:00:00,668.99,669.27,665.09,666.16,21347.0,665.5495,665.8281,661.6696,662.7341,21347.0
2024-12-17 10:30:00,666.26,668.47,664.96,664.96,20398.0,662.8335,665.0322,661.5402,661.5402,20398.0
2024-12-17 11:00:00,664.64,666.98,663.57,665.23,17477.0,661.2219,663.5498,660.1574,661.8088,17477.0
2024-12-17 11:30:00,665.23,667.45,664.4,667.4,15436.0,661.8088,664.0174,660.9831,663.9677,15436.0
2024-12-17 12:00:00,667.47,667.47,665.85,665.85,6965.0,664.0373,664.0373,662.4256,662.4256,6965.0
2024-12-17 12:30:00,666.11,666.77,665.58,666.74,6748.0,662.6843,663.3409,662.157,663.3111,6748.0
2024-12-17 13:00:00,666.54,667.02,665.0,665.04,6720.0,663.1121,663.5896,661.58,661.6198,6720.0
2024-12-17 13:30:00,665.19,666.95,665.01,666.56,3897.0,661.769,663.52,661.59,663.132,3897.0
2024-12-17 14:00:00,666.53,666.7,663.41,663.94,14575.0,663.1022,663.2713,659.9982,660.5255,14575.0
2024-12-17 14:30:00,663.94,664.52,662.67,664.33,21097.0,660.5255,661.1025,659.262,660.9135,21097.0
2024-12-17 15:00:00,663.87,664.6,663.6,664.09,11015.0,660.4558,661.1821,660.1872,660.6747,11015.0
2024-12-17 15:30:00,663.6,666.32,663.01,665.54,47523.0,660.1872,662.8932,659.6003,662.1172,47523.0
2024-12-18 09:30:00,668.0,669.35,665.4,669.31,17178.0,664.5646,665.9076,661.978,665.8679,17178.0
2024-12-18 10:00:00,669.09,669.09,664.43,665.84,12016.0,665.649,665.649,661.013,662.4157,12016.0
2024-12-18 10:30:00,665.89,668.3,665.89,666.28,14266.0,662.4654,664.863,662.4654,662.8534,14266.0
2024-12-18 11:00:00,666.71,666.94,664.83,666.48,10054.0,663.2812,663.51,661.4109,663.0524,10054.0
2024-12-18 11:30:00,665.44,666.18,664.4,664.54,7126.0,662.0178,662.754,660.9831,661.1224,7126.0
2024-12-18 12:00:00,664.67,665.23,663.69,664.96,7516.0,661.2517,661.8088,660.2768,661.5402,7516.0
2024-12-18 12:30:00,664.3,664.95,663.67,664.5,7190.0,660.8836,661.5303,660.2569,661.0826,7190.0
2024-12-18 13:00:00,665.16,665.51,664.66,664.97,2864.0,661.7392,662.0874,661.2418,661.5502,2864.0
2024-12-18 13:30:00,665.21,666.87,665.16,666.29,27138.0,661.7889,663.4404,661.7392,662.8634,27138.0
2024-12-18 14:00:00,665.89,665.89,659.7,660.63,19338.0,662.4654,662.4654,656.3073,657.2325,19338.0
2024-12-18 14:30:00,660.3,661.04,653.16,653.17,56138.0,656.9042,657.6404,649.8009,649.8109,56138.0
2024-12-18 15:00:00,653.01,655.11,647.96,648.28,113874.0,649.6517,651.7409,644.6277,644.946,113874.0
2024-12-18 15:30:00,648.76,649.48,641.54,644.35,259754.0,645.4235,646.1398,638.2407,641.0362,259754.0
2024-12-19 09:30:00,651.97,655.0,644.39,645.66,29722.0,648.617,651.6314,641.076,642.3395,29722.0
2024-12-19 10:00:00,645.45,646.0,640.29,641.77,23309.0,642.1306,642.6777,636.9971,638.4695,23309.0
2024-12-19 10:30:00,640.36,641.62,637.93,640.31,11337.0,637.0667,638.3203,634.6492,637.017,11337.0
2024-12-19 11:00:00,639.42,643.68,638.08,642.6,17248.0,636.1316,640.3697,634.7985,639.2952,17248.0
2024-12-19 11:30:00,642.62,643.63,641.31,641.31,8351.0,639.3151,640.3199,638.0119,638.0119,8351.0
2024-12-19 12:00:00,641.49,642.23,640.65,641.38,13399.0,638.1909,638.9271,637.3552,638.0815,13399.0
2024-12-19 12:30:00,640.38,641.26,638.4,638.84,22238.0,637.0866,637.9621,635.1168,635.5546,22238.0
2024-12-19 13:00:00,638.26,640.33,636.72,640.05,7555.0,634.9775,637.0369,633.4455,636.7583,7555.0
2024-12-19 13:30:00,639.99,643.25,639.98,643.15,5856.0,636.6986,639.9419,636.6887,639.8424,5856.0
2024-12-19 14:00:00,642.81,642.93,640.93,641.8,9487.0,639.5041,639.6235,637.6338,638.4993,9487.0
2024-12-19 14:30:00,642.15,642.15,640.11,640.13,7212.0,638.8475,638.8475,636.818,636.8379,7212.0
2024-12-19 15:00:00,640.57,641.82,639.26,641.41,11087.0,637.2757,638.5192,635.9724,638.1113,11087.0
2024-12-19 15:30:00,641.31,641.31,638.06,639.22,78495.0,638.0119,638.0119,634.7786,635.9326,78495.0
2024-12-20 09:30:00,634.89,639.47,632.33,636.86,106687.0,631.6249,636.1813,629.078,633.5847,106687.0
2024-12-20 10:00:00,638.26,640.43,635.01,639.34,9856.0,634.9775,637.1364,631.7443,636.052,9856.0
2024-12-20 10:30:00,640.08,644.55,639.79,643.58,19735.0,636.7882,641.2352,636.4997,640.2702,19735.0
2024-12-20 11:00:00,643.39,647.5,643.11,647.5,15413.0,640.0812,644.17,639.8026,644.17,15413.0
2024-12-20 11:30:00,647.51,650.41,647.38,649.72,24564.0,644.18,647.0651,644.0506,646.3786,24564.0
2024-12-20 12:00:00,649.42,651.9,648.43,651.9,10749.0,646.0801,648.5474,645.0952,648.5474,10749.0
2024-12-20 12:30:00,651.49,651.49,648.0,649.49,6502.0,648.1395,648.1395,644.6674,646.1498,6502.0
2024-12-20 13:00:00,648.81,648.81,643.76,643.76,11650.0,645.4733,645.4733,640.4493,640.4493,11650.0
2024-12-20 13:30:00,644.22,647.04,644.22,645.6,18413.0,640.9069,643.7124,640.9069,642.2798,18413.0
2024-12-20 14:00:00,645.79,647.35,645.25,646.96,3462.0,642.4688,644.0208,641.9316,643.6328,3462.0
2024-12-20 14:30:00,646.96,647.61,645.68,645.94,5928.0,643.6328,644.2795,642.3594,642.618,5928.0
2024-12-20 15:00:00,645.94,646.42,644.54,645.62,14968.0,642.618,643.0956,641.2252,642.2997,14968.0
2024-12-20 15:30:00,646.02,650.02,644.68,647.87,106329.0,642.6976,646.6771,641.3645,644.5381,106329.0
2024-12-23 09:30:00,642.57,645.62,640.05,641.83,16530.0,639.2654,642.2997,636.7583,638.5292,16530.0
2024-12-23 10:00:00,641.6,642.99,639.6,642.98,13191.0,638.3004,639.6832,636.3106,639.6733,13191.0
2024-12-23 10:30:00,642.77,644.2,642.28,642.5,31332.0,639.4643,640.887,638.9769,639.1957,31332.0
2024-12-23 11:00:00,642.74,643.89,642.55,643.52,9659.0,639.4345,640.5786,639.2455,640.2105,9659.0
2024-12-23 11:30:00,643.75,646.6,643.19,646.6,6408.0,640.4393,643.2746,639.8822,643.2746,6408.0
2024-12-23 12:00:00,647.09,647.64,645.02,646.08,14034.0,643.7621,644.3093,641.7028,642.7573,14034.0
2024-12-23 12:30:00,646.08,646.64,644.67,645.4,15139.0,642.7573,643.3144,641.3546,642.0808,15139.0
2024-12-23 13:00:00,645.38,646.06,644.38,645.23,8904.0,642.0609,642.7374,641.0661,641.9117,8904.0
2024-12-23 13:30:00,645.34,646.79,644.93,646.33,10487.0,642.0211,643.4637,641.6132,643.006,10487.0
2024-12-23 14:00:00,645.69,646.11,644.67,644.74,8715.0,642.3693,642.7872,641.3546,641.4242,8715.0
2024-12-23 14:30:00,644.75,644.94,643.9,643.98,10243.0,641.4342,641.6232,640.5885,640.6681,10243.0
2024-12-23 15:00:00,643.86,644.76,643.12,644.27,11802.0,640.5487,641.4441,639.8125,640.9566,11802.0
2024-12-23 15:30:00,644.32,646.75,644.07,645.87,25676.0,641.0064,643.4239,640.7577,642.5484,25676.0
2024-12-24 09:30:00,644.2,648.28,640.93,647.63,24187.0,640.887,644.946,637.6338,644.2994,24187.0
2024-12-24 10:00:00,647.48,649.87,646.82,649.13,15800.0,644.1501,646.5278,643.4935,645.7916,15800.0
2024-12-24 10:30:00,649.13,649.14,647.62,647.95,8134.0,645.7916,645.8016,644.2894,644.6177,8134.0
2024-12-24 11:00:00,647.96,647.96,645.65,646.3,13263.0,644.6277,644.6277,642.3295,642.9762,13263.0
2024-12-24 11:30:00,646.57,649.1,646.57,648.46,15811.0,643.2448,645.7618,643.2448,645.1251,15811.0
2024-12-24 12:00:00,648.46,650.03,647.93,649.86,5834.0,645.1251,646.687,644.5978,646.5179,5834.0
2024-12-24 12:30:00,649.79,652.74,648.4,652.15,18634.0,646.4482,649.3831,645.0654,648.7961,18634.0
2024-12-26 09:30:00,649.74,650.0,646.74,646.78,10682.0,646.3985,646.6572,643.4139,643.4537,10682.0
2024-12-26 10:00:00,648.0,648.99,646.48,647.61,9208.0,644.6674,645.6524,643.1553,644.2795,9208.0
2024-12-26 10:30:00,646.75,648.62,646.75,648.61,2246.0,643.4239,645.2843,643.4239,645.2743,2246.0
2024-12-26 11:00:00,648.16,649.81,648.16,649.25,5133.0,644.8266,646.4681,644.8266,645.911,5133.0
2024-12-26 11:30:00,649.48,650.48,649.33,650.48,4986.0,646.1398,647.1347,645.9906,647.1347,4986.0
2024-12-26 12:00:00,650.14,650.15,649.39,649.64,1710.0,646.7964,646.8064,646.0503,646.299,1710.0
2024-12-26 12:30:00,649.27,650.31,649.09,649.09,2148.0,645.9309,646.9656,645.7518,645.7518,2148.0
2024-12-26 13:00:00,650.1,650.83,649.79,649.81,1702.0,646.7566,647.4829,646.4482,646.4681,1702.0
2024-12-26 13:30:00,650.61,650.61,649.51,650.25,745.0,647.264,647.264,646.1697,646.9059,745.0
2024-12-26 14:00:00,649.8,649.88,649.44,649.52,2052.0,646.4582,646.5378,646.1,646.1796,2052.0
2024-12-26 14:30:00,649.46,650.76,649.28,650.5,3550.0,646.1199,647.4133,645.9409,647.1546,3550.0
2024-12-26 15:00:00,650.49,651.2,649.9,651.17,6554.0,647.1446,647.851,646.5577,647.8211,6554.0
2024-12-26 15:30:00,650.94,651.86,650.63,651.34,22721.0,647.5923,648.5076,647.2839,647.9903,22721.0
2024-12-27 09:30:00,646.0,650.76,644.56,648.55,11050.0,642.6777,647.4133,641.2451,645.2146,11050.0
2024-12-27 10:00:00,647.82,647.98,643.8,643.92,9571.0,644.4884,644.6476,640.489,640.6084,9571.0
2024-12-27 10:30:00,643.41,645.49,642.75,643.48,6137.0,640.1011,642.1704,639.4444,640.1707,6137.0
2024-12-27 11:00:00,644.12,644.12,641.0,641.75,12172.0,640.8074,640.8074,637.7034,638.4496,12172.0
2024-12-27 11:30:00,641.51,643.14,639.24,640.47,16196.0,638.2108,639.8324,635.9525,637.1762,16196.0
2024-12-27 12:00:00,640.0,640.0,637.99,638.85,4855.0,636.7086,636.7086,634.7089,635.5645,4855.0
2024-12-27 12:30:00,638.6,639.55,637.55,639.55,3933.0,635.3158,636.2609,634.2712,636.2609,3933.0
2024-12-27 13:00:00,639.25,640.32,639.09,639.09,3076.0,635.9624,637.0269,635.8033,635.8033,3076.0
2024-12-27 13:30:00,639.0,641.8,638.57,641.8,7501.0,635.7137,638.4993,635.2859,638.4993,7501.0
2024-12-27 14:00:00,641.35,643.53,641.09,643.53,12832.0,638.0516,640.2204,637.793,640.2204,12832.0
2024-12-27 14:30:00,643.23,645.29,642.78,644.97,17923.0,639.922,641.9714,639.4743,641.653,17923.0
2024-12-27 15:00:00,644.97,644.97,642.54,643.01,13965.0,641.653,641.653,639.2355,639.7031,13965.0
2024-12-27 15:30:00,643.08,644.59,642.16,644.14,35525.0,639.7728,641.275,638.8575,640.8273,35525.0
2024-12-30 09:30:00,635.92,635.92,630.0,630.43,12321.0,632.6496,632.6496,626.76,627.1878,12321.0
2024-12-30 10:00:00,629.46,630.39,628.03,629.13,15788.0,626.2228,627.148,624.8002,625.8945,15788.0
2024-12-30 10:30:00,629.3,633.1,628.68,633.1,13389.0,626.0636,629.8441,625.4468,629.8441,13389.0
2024-12-30 11:00:00,633.55,635.85,632.6,635.7,6505.0,630.2918,632.5799,629.3466,632.4307,6505.0
2024-12-30 11:30:00,635.7,638.17,635.11,636.88,3865.0,632.4307,634.888,631.8437,633.6046,3865.0
2024-12-30 12:00:00,637.0,638.45,636.97,637.56,7307.0,633.724,635.1666,633.6942,634.2811,7307.0
2024-12-30 12:30:00,636.74,638.05,635.97,637.76,4314.0,633.4654,634.7686,632.6993,634.4801,4314.0
2024-12-30 13:00:00,637.57,639.81,637.34,638.14,4664.0,634.2911,636.5196,634.0623,634.8582,4664.0
2024-12-30 13:30:00,638.66,639.81,638.22,639.2,4222.0,635.3755,636.5196,634.9377,635.9127,4222.0
2024-12-30 14:00:00,639.65,639.65,636.5,637.71,4764.0,636.3604,636.3604,633.2266,634.4304,4764.0
2024-12-30 14:30:00,637.44,639.48,637.44,638.68,5820.0,634.1618,636.1913,634.1618,635.3954,5820.0
2024-12-30 15:00:00,638.59,639.32,637.65,637.94,6327.0,635.3058,636.0321,634.3707,634.6592,6327.0
2024-12-30 15:30:00,636.8,639.36,636.31,636.31,20096.0,633.525,636.0719,633.0376,633.0376,20096.0
2024-12-31 09:30:00,637.24,639.93,636.32,637.66,9020.0,633.9628,636.639,633.0475,634.3806,9020.0
2024-12-31 10:00:00,639.69,640.43,637.77,639.87,1094.0,636.4002,637.1364,634.4901,636.5793,1094.0
2024-12-31 10:30:00,638.27,639.36,638.27,638.29,963.0,634.9875,636.0719,634.9875,635.0074,963.0
2024-12-31 11:00:00,636.29,638.04,635.19,637.86,2341.0,633.0177,634.7587,631.9233,634.5796,2341.0
2024-12-31 11:30:00,637.09,637.48,635.56,635.78,3692.0,633.8136,634.2016,632.2914,632.5103,3692.0
2024-12-31 12:00:00,635.87,636.37,634.69,635.26,2563.0,632.5998,633.0973,631.4259,631.993,2563.0
2024-12-31 12:30:00,635.17,637.38,634.99,637.27,4069.0,631.9034,634.1021,631.7244,633.9926,4069.0
2024-12-31 13:00:00,636.44,637.17,633.87,634.3,1452.0,633.1669,633.8931,630.6101,631.0379,1452.0
2024-12-31 13:30:00,633.95,635.91,633.94,634.61,2481.0,630.6897,632.6396,630.6798,631.3463,2481.0
2024-12-31 14:00:00,634.11,636.63,633.88,635.25,2788.0,630.8489,633.3559,630.6201,631.983,2788.0
2024-12-31 14:30:00,634.59,635.64,633.93,635.57,4990.0,631.3264,632.371,630.6698,632.3014,4990.0
2024-12-31 15:00:00,635.42,637.09,635.41,636.77,4556.0,632.1521,633.8136,632.1422,633.4952,4556.0
2024-12-31 15:30:00,636.23,637.16,634.83,635.41,24976.0,632.958,633.8832,631.5652,632.1422,24976.0
2025-01-02 09:30:00,640.1,643.09,638.13,643.0,16107.0,636.8081,639.7827,634.8482,639.6932,16107.0
2025-01-02 10:00:00,642.75,642.75,637.77,637.77,3652.0,639.4444,639.4444,634.4901,634.4901,3652.0
2025-01-02 10:30:00,638.67,639.53,636.89,637.65,13452.0,635.3854,636.241,633.6146,634.3707,13452.0
2025-01-02 11:00:00,637.1,637.2,633.85,637.2,2984.0,633.8235,633.923,630.5902,633.923,2984.0
2025-01-02 11:30:00,636.4,637.12,635.42,636.25,11594.0,633.1271,633.8434,632.1521,632.9779,11594.0
2025-01-02 12:00:00,636.25,636.7,631.62,631.62,8783.0,632.9779,633.4256,628.3717,628.3717,8783.0
2025-01-02 12:30:00,631.88,631.89,628.11,629.0,12662.0,628.6304,628.6403,624.8797,625.7652,12662.0
2025-01-02 13:00:00,628.75,628.77,627.02,627.51,7039.0,625.5164,625.5363,623.7953,624.2828,7039.0
2025-01-02 13:30:00,627.0,627.75,626.02,627.24,11567.0,623.7754,624.5216,622.8005,624.0142,11567.0
2025-01-02 14:00:00,627.36,629.35,627.23,629.35,9202.0,624.1336,626.1134,624.0043,626.1134,9202.0
2025-01-02 14:30:00,628.81,628.96,627.59,627.74,9753.0,625.5761,625.7254,624.3624,624.5116,9753.0
2025-01-02 15:00:00,627.46,629.83,626.94,629.28,19292.0,624.2331,626.5909,623.7158,626.0437,19292.0
2025-01-02 15:30:00,629.18,630.78,628.53,629.84,27455.0,625.9442,627.536,625.2976,626.6008,27455.0
2025-01-03 09:30:00,631.12,633.0,629.09,629.83,14975.0,627.8743,629.7446,625.8547,626.5909,14975.0
2025-01-03 10:00:00,630.47,635.34,629.81,634.8,24296.0,627.2276,632.0726,626.571,631.5353,24296.0
2025-01-03 10:30:00,634.79,636.01,633.99,633.99,48860.0,631.5254,632.7391,630.7295,630.7295,48860.0
2025-01-03 11:00:00,634.11,634.13,631.42,633.11,13130.0,630.8489,630.8688,628.1727,629.854,13130.0
2025-01-03 11:30:00,633.75,634.83,632.93,634.25,16502.0,630.4907,631.5652,629.675,630.9882,16502.0
2025-01-03 12:00:00,634.22,635.77,634.06,634.63,17890.0,630.9583,632.5003,630.7991,631.3662,17890.0
2025-01-03 12:30:00,634.58,636.24,634.58,636.1,21859.0,631.3165,632.9679,631.3165,632.8286,21859.0
2025-01-03 13:00:00,636.1,637.3,635.84,637.3,8406.0,632.8286,634.0225,632.57,634.0225,8406.0
2025-01-03 13:30:00,637.26,637.61,636.52,636.76,6602.0,633.9827,634.3309,633.2465,633.4853,6602.0
2025-01-03 14:00:00,637.1,638.8,637.1,638.8,4832.0,633.8235,635.5148,633.8235,635.5148,4832.0
2025-01-03 14:30:00,639.2,639.24,638.06,638.17,8269.0,635.9127,635.9525,634.7786,634.888,8269.0
2025-01-03 15:00:00,638.16,638.17,637.33,637.47,8956.0,634.8781,634.888,634.0523,634.1916,8956.0
2025-01-03 15:30:00,637.49,638.4,637.0,637.82,19296.0,634.2115,635.1168,633.724,634.5398,19296.0
2025-01-06 09:30:00,640.39,648.71,640.39,648.68,31047.0,637.0966,645.3738,637.0966,645.344,31047.0
2025-01-06 10:00:00,649.13,649.86,645.34,647.07,21129.0,645.7916,646.5179,642.0211,643.7422,21129.0
2025-01-06 10:30:00,646.14,647.02,643.08,643.13,17330.0,642.817,643.6925,639.7728,639.8225,17330.0
2025-01-06 11:00:00,643.7,645.41,643.21,645.41,16903.0,640.3896,642.0908,639.9021,642.0908,16903.0
2025-01-06 11:30:00,646.0,646.13,643.57,644.33,11209.0,642.6777,642.8071,640.2602,641.0163,11209.0
2025-01-06 12:00:00,643.94,644.66,643.19,643.94,6521.0,640.6283,641.3446,639.8822,640.6283,6521.0
2025-01-06 12:30:00,643.93,644.37,641.77,642.1,9919.0,640.6184,641.0561,638.4695,638.7978,9919.0
2025-01-06 13:00:00,642.09,642.33,640.72,642.29,9736.0,638.7878,639.0266,637.4249,638.9868,9736.0
2025-01-06 13:30:00,642.16,642.27,639.1,639.96,16218.0,638.8575,638.9669,635.8132,636.6688,16218.0
2025-01-06 14:00:00,639.88,640.0,638.43,639.23,8990.0,636.5892,636.7086,635.1467,635.9426,8990.0
2025-01-06 14:30:00,638.75,639.47,637.52,638.54,5834.0,635.465,636.1813,634.2413,635.2561,5834.0
2025-01-06 15:00:00,637.87,638.72,636.79,637.87,12332.0,634.5895,635.4352,633.5151,634.5895,12332.0
2025-01-06 15:30:00,637.96,640.9,636.48,640.71,40547.0,634.6791,637.604,633.2067,637.4149,40547.0
2025-01-07 09:30:00,639.9,641.44,637.86,639.0,16177.0,636.6091,638.1412,634.5796,635.7137,16177.0
2025-01-07 10:00:00,637.82,637.82,632.39,634.32,23134.0,634.5398,634.5398,629.1377,631.0578,23134.0
2025-01-07 10:30:00,634.32,638.26,633.06,638.25,12892.0,631.0578,634.9775,629.8043,634.9676,12892.0
2025-01-07 11:00:00,638.83,639.31,637.35,639.19,14463.0,635.5446,636.0221,634.0722,635.9028,14463.0
2025-01-07 11:30:00,638.81,638.82,635.16,635.17,10770.0,635.5247,635.5347,631.8935,631.9034,10770.0
2025-01-07 12:00:00,635.62,637.26,635.16,636.29,10737.0,632.3511,633.9827,631.8935,633.0177,10737.0
2025-01-07 12:30:00,636.0,636.4,634.7,636.12,7165.0,632.7292,633.1271,631.4358,632.8485,7165.0
2025-01-07 13:00:00,636.51,637.59,636.13,637.49,6105.0,633.2365,634.311,632.8585,634.2115,6105.0
2025-01-07 13:30:00,637.38,637.86,636.51,637.5,11247.0,634.1021,634.5796,633.2365,634.2214,11247.0
2025-01-07 14:00:00,637.5,637.98,635.6,636.7,67148.0,634.2214,634.699,632.3312,633.4256,67148.0
2025-01-07 14:30:00,636.47,637.21,635.29,635.58,23242.0,633.1967,633.9329,632.0228,632.3113,23242.0
2025-01-07 15:00:00,635.35,636.13,634.34,635.26,47297.0,632.0825,632.8585,631.0777,631.993,47297.0
2025-01-07 15:30:00,635.42,635.64,633.42,635.56,54995.0,632.1521,632.371,630.1624,632.2914,54995.0
2025-01-08 09:30:00,634.17,636.06,631.34,632.45,18286.0,630.9086,632.7889,628.0931,629.1974,18286.0
2025-01-08 10:00:00,632.98,634.41,628.9,629.01,28909.0,629.7247,631.1473,625.6657,625.7751,28909.0
2025-01-08 10:30:00,628.92,632.24,628.78,631.63,7230.0,625.6856,628.9885,625.5463,628.3816,7230.0
2025-01-08 11:00:00,632.34,634.01,632.03,632.9,12722.0,629.088,630.7494,628.7796,629.6451,12722.0
2025-01-08 11:30:00,633.46,637.13,633.05,637.13,10881.0,630.2022,633.8534,629.7943,633.8534,10881.0
2025-01-08 12:00:00,636.94,636.94,635.21,635.21,3361.0,633.6643,633.6643,631.9432,631.9432,3361.0
2025-01-08 12:30:00,635.19,636.34,634.57,636.14,2580.0,631.9233,633.0674,631.3065,632.8684,2580.0
2025-01-08 13:00:00,636.55,638.48,636.55,638.11,3641.0,633.2763,635.1964,633.2763,634.8283,3641.0
2025-01-08 13:30:00,639.1,640.36,636.26,637.77,7801.0,635.8132,637.0667,632.9878,634.4901,7801.0
2025-01-08 14:00:00,636.97,641.89,636.97,641.89,9978.0,633.6942,638.5889,633.6942,638.5889,9978.0
2025-01-08 14:30:00,641.21,641.21,638.7,639.9,5771.0,637.9124,637.9124,635.4153,636.6091,5771.0
2025-01-08 15:00:00,639.55,640.99,639.23,640.57,3147.0,636.2609,637.6935,635.9426,637.2757,3147.0
2025-01-08 15:30:00,640.31,641.84,639.77,641.51,22108.0,637.017,638.5391,636.4798,638.2108,22108.0
2025-01-10 09:30:00,635.41,636.78,630.26,632.81,27505.0,632.1422,633.5052,627.0187,629.5556,27505.0
2025-01-10 10:00:00,631.01,631.02,625.0,630.17,13509.0,627.7648,627.7748,621.7857,626.9291,13509.0
2025-01-10 10:30:00,629.52,630.63,628.66,629.14,7450.0,626.2825,627.3868,625.4269,625.9044,7450.0
2025-01-10 11:00:00,628.9,628.9,626.41,626.41,19289.0,625.6657,625.6657,623.1885,623.1885,19289.0
2025-01-10 11:30:00,626.95,627.38,625.13,625.13,30190.0,623.7257,624.1535,621.9151,621.9151,30190.0
2025-01-10 12:00:00,625.45,625.67,624.28,624.76,6511.0,622.2334,622.4523,621.0694,621.547,6511.0
2025-01-10 12:30:00,625.14,627.31,624.99,627.21,26135.0,621.925,624.0839,621.7758,623.9844,26135.0
2025-01-10 13:00:00,626.89,630.21,626.01,630.21,26962.0,623.666,626.9689,622.7905,626.9689,26962.0
2025-01-10 13:30:00,629.82,631.8,629.28,631.19,11308.0,626.5809,628.5508,626.0437,627.9439,11308.0
2025-01-10 14:00:00,630.83,631.22,628.94,629.83,11432.0,627.5858,627.9737,625.7055,626.5909,11432.0
2025-01-10 14:30:00,629.75,630.11,628.88,629.92,7231.0,626.5113,626.8695,625.6458,626.6804,7231.0
2025-01-10 15:00:00,629.99,630.61,627.74,628.03,9436.0,626.7501,627.3669,624.5116,624.8002,9436.0
2025-01-10 15:30:00,628.39,630.45,627.0,629.9,36349.0,625.1583,627.2077,623.7754,626.6605,36349.0
2025-01-13 09:30:00,625.83,634.18,624.95,632.24,25970.0,622.6115,630.9185,621.736,628.9885,25970.0
2025-01-13 10:00:00,632.49,632.49,630.59,631.2,18736.0,629.2372,629.2372,627.347,627.9538,18736.0
2025-01-13 10:30:00,630.66,633.16,630.32,632.33,8331.0,627.4166,629.9038,627.0784,629.078,8331.0
2025-01-13 11:00:00,631.96,633.56,629.98,632.99,10096.0,628.7099,630.3017,626.7401,629.7346,10096.0
2025-01-13 11:30:00,632.97,634.18,632.26,632.49,7640.0,629.7147,630.9185,629.0084,629.2372,7640.0
2025-01-13 12:00:00,632.47,633.66,631.42,633.48,5668.0,629.2173,630.4012,628.1727,630.2221,5668.0
2025-01-13 12:30:00,633.27,633.53,631.91,633.2,11711.0,630.0132,630.2719,628.6602,629.9436,11711.0
2025-01-13 13:00:00,633.39,634.48,632.67,633.25,6213.0,630.1326,631.217,629.4163,629.9933,6213.0
2025-01-13 13:30:00,633.67,634.4,632.93,632.95,5668.0,630.4111,631.1374,629.675,629.6948,5668.0
2025-01-13 14:00:00,633.21,635.39,632.63,635.37,9944.0,629.9535,632.1223,629.3765,632.1024,9944.0
2025-01-13 14:30:00,635.71,637.34,635.0,636.84,7735.0,632.4407,634.0623,631.7343,633.5648,7735.0
2025-01-13 15:00:00,636.0,636.61,635.45,636.17,11004.0,632.7292,633.336,632.182,632.8983,11004.0
2025-01-13 15:30:00,636.39,638.37,635.28,637.89,35615.0,633.1172,635.087,632.0129,634.6094,35615.0
2025-01-14 09:30:00,643.73,647.65,641.42,645.4,22718.0,640.4194,644.3192,638.1213,642.0808,22718.0
2025-01-14 10:00:00,645.23,650.8,644.89,648.49,14967.0,641.9117,647.453,641.5734,645.1549,14967.0
2025-01-14 10:30:00,649.14,651.22,648.0,648.99,12270.0,645.8016,647.8709,644.6674,645.6524,12270.0
2025-01-14 11:00:00,648.67,649.08,646.6,647.8,23872.0,645.334,645.7419,643.2746,644.4685,23872.0
2025-01-14 11:30:00,647.31,647.69,643.83,644.35,27153.0,643.981,644.359,640.5189,641.0362,27153.0
2025-01-14 12:00:00,644.24,646.94,644.24,646.51,11072.0,640.9268,643.6129,640.9268,643.1851,11072.0
2025-01-14 12:30:00,646.3,646.63,644.68,646.26,7323.0,642.9762,643.3045,641.3645,642.9364,7323.0
2025-01-14 13:00:00,646.31,649.3,646.31,649.29,4091.0,642.9861,645.9608,642.9861,645.9508,4091.0
2025-01-14 13:30:00,649.4,651.38,649.4,651.38,4238.0,646.0602,648.0301,646.0602,648.0301,4238.0
2025-01-14 14:00:00,651.51,652.5,650.03,651.09,8031.0,648.1594,649.1443,646.687,647.7416,8031.0
2025-01-14 14:30:00,651.08,652.07,646.63,648.27,11983.0,647.7316,648.7165,643.3045,644.9361,11983.0
2025-01-14 15:00:00,647.24,648.22,646.47,648.18,12509.0,643.9114,644.8863,643.1453,644.8465,12509.0
2025-01-14 15:30:00,648.37,648.97,646.53,647.41,42323.0,645.0355,645.6325,643.205,644.0805,42323.0
2025-01-15 09:30:00,660.49,669.12,657.75,661.77,21730.0,657.0932,665.6788,654.3673,658.3666,21730.0
2025-01-15 10:00:00,661.16,661.7,659.04,660.93,12761.0,657.7598,658.297,655.6507,657.531,12761.0
2025-01-15 10:30:00,660.78,660.89,656.39,657.83,14926.0,657.3817,657.4912,653.0143,654.4469,14926.0
2025-01-15 11:00:00,658.5,659.31,656.59,659.31,8858.0,655.1134,655.9193,653.2133,655.9193,8858.0
2025-01-15 11:30:00,657.99,658.19,655.94,657.15,16389.0,654.6061,654.805,652.5666,653.7704,16389.0
2025-01-15 12:00:00,657.17,658.93,656.55,658.13,12770.0,653.7903,655.5412,653.1735,654.7454,12770.0
2025-01-15 12:30:00,657.72,658.47,656.16,656.23,10414.0,654.3375,655.0836,652.7855,652.8551,10414.0
2025-01-15 13:00:00,656.76,658.1,656.09,656.98,7720.0,653.3824,654.7155,652.7158,653.6013,7720.0
2025-01-15 13:30:00,657.62,657.92,655.86,656.3,28706.0,654.238,654.5364,652.487,652.9248,28706.0
2025-01-15 14:00:00,656.84,658.4,656.54,657.91,20328.0,653.462,655.014,653.1635,654.5265,20328.0
2025-01-15 14:30:00,658.07,658.52,657.44,657.73,26125.0,654.6857,655.1333,654.0589,654.3474,26125.0
2025-01-15 15:00:00,657.92,658.55,657.37,657.41,29214.0,654.5364,655.1632,653.9893,654.0291,29214.0
2025-01-15 15:30:00,657.37,658.01,655.58,656.21,66510.0,653.9893,654.626,652.2085,652.8352,66510.0
2025-01-16 09:30:00,659.6,660.34,655.3,655.75,19543.0,656.2078,656.944,651.9299,652.3776,19543.0
2025-01-16 10:00:00,656.47,658.77,655.88,657.98,9790.0,653.0939,655.3821,652.5069,654.5961,9790.0
2025-01-16 10:30:00,657.98,658.81,655.07,657.88,9817.0,654.5961,655.4219,651.7011,654.4966,9817.0
2025-01-16 11:00:00,658.62,659.66,656.72,658.3,9618.0,655.2328,656.2675,653.3426,654.9145,9618.0
2025-01-16 11:30:00,658.01,660.0,657.35,660.0,7293.0,654.626,656.6057,653.9694,656.6057,7293.0
2025-01-16 12:00:00,659.5,661.1,659.03,659.23,13001.0,656.1083,657.7001,655.6407,655.8397,13001.0
2025-01-16 12:30:00,659.51,659.52,656.95,658.39,5783.0,656.1183,656.1282,653.5714,655.004,5783.0
2025-01-16 13:00:00,658.79,658.98,657.14,657.66,7913.0,655.402,655.591,653.7604,654.2778,7913.0
2025-01-16 13:30:00,657.14,657.59,656.44,656.99,5230.0,653.7604,654.2081,653.064,653.6112,5230.0
2025-01-16 14:00:00,656.17,657.04,656.1,656.45,7112.0,652.7954,653.661,652.7258,653.074,7112.0
2025-01-16 14:30:00,656.61,657.31,656.39,656.81,9015.0,653.2332,653.9296,653.0143,653.4321,9015.0
2025-01-16 15:00:00,656.87,657.8,656.07,656.47,11203.0,653.4918,654.417,652.6959,653.0939,11203.0
2025-01-16 15:30:00,656.63,659.0,656.63,658.49,43815.0,653.2531,655.6109,653.2531,655.1035,43815.0
2025-01-17 09:30:00,664.99,664.99,660.16,661.5,84961.0,661.5701,661.5701,656.7649,658.098,84961.0
2025-01-17 10:00:00,661.72,662.65,660.35,661.74,7696.0,658.3169,659.2421,656.9539,658.3368,7696.0
2025-01-17 10:30:00,662.01,668.19,662.01,667.63,27372.0,658.6054,664.7536,658.6054,664.1965,27372.0
2025-01-17 11:00:00,667.66,670.83,667.65,669.72,14311.0,664.2263,667.38,664.2164,666.2757,14311.0
2025-01-17 11:30:00,670.16,671.87,670.0,671.21,7946.0,666.7135,668.4147,666.5543,667.7581,7946.0
2025-01-17 12:00:00,670.89,671.67,669.3,669.6,9498.0,667.4397,668.2157,665.8579,666.1564,9498.0
2025-01-17 12:30:00,670.45,671.49,668.84,669.27,20423.0,667.002,668.0366,665.4003,665.8281,20423.0
2025-01-17 13:00:00,668.92,669.88,668.0,668.51,10543.0,665.4799,666.4349,664.5646,665.072,10543.0
2025-01-17 13:30:00,668.93,669.82,668.1,669.08,13787.0,665.4898,666.3752,664.6641,665.639,13787.0
2025-01-17 14:00:00,669.21,669.95,668.58,669.56,10954.0,665.7684,666.5046,665.1416,666.1166,10954.0
2025-01-17 14:30:00,669.56,669.89,668.58,668.91,11731.0,666.1166,666.4449,665.1416,665.4699,11731.0
2025-01-17 15:00:00,668.6,669.82,667.73,669.6,15968.0,665.1615,666.3752,664.296,666.1564,15968.0
2025-01-17 15:30:00,669.83,670.99,668.98,669.89,43530.0,666.3852,667.5392,665.5396,666.4449,43530.0
2025-01-21 09:30:00,677.83,680.0,673.54,674.91,30717.0,674.344,676.5029,670.0761,671.4391,30717.0
2025-01-21 10:00:00,675.58,676.01,673.0,675.13,16322.0,672.1056,672.5334,669.5389,671.6579,16322.0
2025-01-21 10:30:00,675.13,677.0,674.19,677.0,16189.0,671.6579,673.5183,670.7228,673.5183,16189.0
2025-01-21 11:00:00,676.42,678.05,676.0,677.64,13023.0,672.9413,674.5629,672.5235,674.155,13023.0
2025-01-21 11:30:00,677.64,677.97,676.53,677.57,10618.0,674.155,674.4833,673.0507,674.0854,10618.0
2025-01-21 12:00:00,676.92,678.4,676.92,678.32,7773.0,673.4387,674.9111,673.4387,674.8315,7773.0
2025-01-21 12:30:00,678.69,679.53,677.4,678.38,6118.0,675.1996,676.0353,673.9163,674.8912,6118.0
2025-01-21 13:00:00,677.72,678.76,677.15,678.3,5671.0,674.2346,675.2693,673.6675,674.8116,5671.0
2025-01-21 13:30:00,678.35,679.13,677.17,677.38,10466.0,674.8614,675.6374,673.6874,673.8964,10466.0
2025-01-21 14:00:00,677.36,677.87,675.63,676.27,7488.0,673.8765,674.3838,672.1554,672.7921,7488.0
2025-01-21 14:30:00,676.3,676.78,675.89,676.3,11306.0,672.8219,673.2994,672.414,672.8219,11306.0
2025-01-21 15:00:00,676.17,676.63,675.82,676.25,16083.0,672.6926,673.1502,672.3444,672.7722,16083.0
2025-01-21 15:30:00,675.95,678.81,675.84,678.31,80577.0,672.4737,675.319,672.3643,674.8216,80577.0
2025-01-22 09:30:00,679.81,682.03,675.98,677.96,24539.0,676.3139,678.5224,672.5036,674.4734,24539.0
2025-01-22 10:00:00,677.42,678.51,676.0,676.0,14493.0,673.9361,675.0205,672.5235,672.5235,14493.0
2025-01-22 10:30:00,675.95,675.98,673.13,675.71,13061.0,672.4737,672.5036,669.6682,672.2349,13061.0
2025-01-22 11:00:00,675.71,676.75,673.81,676.61,10211.0,672.2349,673.2696,670.3447,673.1303,10211.0
2025-01-22 11:30:00,676.09,677.19,675.78,676.42,13671.0,672.613,673.7073,672.3046,672.9413,13671.0
2025-01-22 12:00:00,675.87,676.87,675.29,676.05,20702.0,672.3941,673.389,671.8171,672.5732,20702.0
2025-01-22 12:30:00,676.51,676.8,674.34,674.63,7380.0,673.0308,673.3193,670.872,671.1605,7380.0
2025-01-22 13:00:00,674.33,675.16,673.33,674.92,10462.0,670.862,671.6878,669.8672,671.449,10462.0
2025-01-22 13:30:00,675.15,676.51,674.92,675.17,7361.0,671.6778,673.0308,671.449,671.6977,7361.0
2025-01-22 14:00:00,674.74,675.91,674.28,674.28,9628.0,671.2699,672.4339,670.8123,670.8123,9628.0
2025-01-22 14:30:00,674.33,675.44,674.33,675.42,9143.0,670.862,671.9663,670.862,671.9464,9143.0
2025-01-22 15:00:00,675.42,676.54,674.79,675.46,10992.0,671.9464,673.0607,671.3197,671.9862,10992.0
2025-01-22 15:30:00,675.33,675.96,673.88,674.27,35024.0,671.8569,672.4837,670.4144,670.8023,35024.0
2025-01-23 09:30:00,676.36,677.55,674.58,674.58,10753.0,672.8816,674.0655,671.1108,671.1108,10753.0
2025-01-23 10:00:00,675.68,676.85,671.7,672.58,14140.0,672.2051,673.3691,668.2456,669.121,14140.0
2025-01-23 10:30:00,672.27,674.59,671.63,674.59,6428.0,668.8126,671.1207,668.1759,671.1207,6428.0
2025-01-23 11:00:00,674.84,676.58,674.74,676.5,11151.0,671.3694,673.1005,671.2699,673.0209,11151.0
2025-01-23 11:30:00,676.35,678.06,675.92,677.67,12036.0,672.8717,674.5729,672.4439,674.1849,12036.0
2025-01-23 12:00:00,677.53,679.31,677.49,678.69,8462.0,674.0456,675.8164,674.0058,675.1996,8462.0
2025-01-23 12:30:00,678.66,680.81,678.44,680.41,8594.0,675.1698,677.3087,674.9509,676.9108,8594.0
2025-01-23 13:00:00,680.8,681.04,679.68,680.13,6294.0,677.2988,677.5375,676.1845,676.6322,6294.0
2025-01-23 13:30:00,680.13,680.4,678.15,678.2,16759.0,676.6322,676.9008,674.6624,674.7121,16759.0
2025-01-23 14:00:00,678.12,678.46,677.54,678.22,7050.0,674.6325,674.9708,674.0555,674.732,7050.0
2025-01-23 14:30:00,678.42,678.67,677.65,678.67,9585.0,674.931,675.1797,674.165,675.1797,9585.0
2025-01-23 15:00:00,678.61,678.92,677.92,678.7,13343.0,675.12,675.4284,674.4336,675.2096,13343.0
2025-01-23 15:30:00,678.7,680.1,678.2,680.02,43155.0,675.2096,676.6024,674.7121,676.5228,43155.0
2025-01-24 09:30:00,680.09,682.0,677.96,678.56,15643.0,676.5924,678.4926,674.4734,675.0703,15643.0
2025-01-24 10:00:00,679.94,679.95,675.05,676.82,20968.0,676.4432,676.4531,671.5783,673.3392,20968.0
2025-01-24 10:30:00,676.7,677.59,675.16,676.29,8208.0,673.2199,674.1053,671.6878,672.812,8208.0
2025-01-24 11:00:00,676.69,678.35,676.28,677.64,5350.0,673.2099,674.8614,672.802,674.155,5350.0
2025-01-24 11:30:00,677.63,678.95,677.2,677.83,9255.0,674.1451,675.4583,673.7173,674.344,9255.0
2025-01-24 12:00:00,677.87,679.07,677.84,678.03,6380.0,674.3838,675.5777,674.354,674.543,6380.0
2025-01-24 12:30:00,678.03,679.71,677.19,677.2,9768.0,674.543,676.2144,673.7073,673.7173,9768.0
2025-01-24 13:00:00,677.17,677.97,676.1,676.59,10521.0,673.6874,674.4833,672.6229,673.1104,10521.0
2025-01-24 13:30:00,676.59,677.32,676.15,676.82,10156.0,673.1104,673.8367,672.6727,673.3392,10156.0
2025-01-24 14:00:00,676.82,677.43,675.21,676.55,12199.0,673.3392,673.9461,671.7375,673.0706,12199.0
2025-01-24 14:30:00,676.21,676.71,675.54,675.72,13283.0,672.7324,673.2298,672.0658,672.2449,13283.0
2025-01-24 15:00:00,675.75,676.74,675.45,676.53,10332.0,672.2747,673.2596,671.9763,673.0507,10332.0
2025-01-24 15:30:00,676.75,679.49,676.2,679.08,46506.0,673.2696,675.9955,672.7224,675.5876,46506.0
2025-01-27 09:30:00,669.8,671.47,660.61,671.47,40061.0,666.3553,668.0167,657.2126,668.0167,40061.0
2025-01-27 10:00:00,672.0,672.0,664.35,666.09,26394.0,668.544,668.544,660.9334,662.6644,26394.0
2025-01-27 10:30:00,665.18,666.92,664.08,665.02,15507.0,661.7591,663.4901,660.6648,661.5999,15507.0
2025-01-27 11:00:00,664.86,665.28,660.15,660.46,21159.0,661.4407,661.8586,656.755,657.0634,21159.0
2025-01-27 11:30:00,660.36,660.88,658.43,659.54,6489.0,656.9639,657.4812,655.0438,656.1481,6489.0
2025-01-27 12:00:00,660.0,663.25,659.48,662.8,9239.0,656.6057,659.839,656.0884,659.3913,9239.0
2025-01-27 12:30:00,662.89,663.47,659.69,659.88,12533.0,659.4809,660.0579,656.2973,656.4864,12533.0
2025-01-27 13:00:00,660.0,660.0,656.2,656.2,8142.0,656.6057,656.6057,652.8253,652.8253,8142.0
2025-01-27 13:30:00,655.83,658.71,655.6,656.46,15226.0,652.4572,655.3224,652.2284,653.0839,15226.0
2025-01-27 14:00:00,657.29,662.12,657.29,662.12,8340.0,653.9097,658.7148,653.9097,658.7148,8340.0
2025-01-27 14:30:00,661.76,662.54,659.39,660.28,15314.0,658.3567,659.1327,655.9989,656.8843,15314.0
2025-01-27 15:00:00,660.27,663.76,660.12,663.1,15855.0,656.8743,660.3464,656.7251,659.6898,15855.0
2025-01-27 15:30:00,663.31,663.95,660.52,663.06,51288.0,659.8987,660.5354,657.1231,659.65,51288.0
2025-01-28 09:30:00,665.29,666.67,657.51,659.81,15392.0,661.8685,663.2414,654.1285,656.4167,15392.0
2025-01-28 10:00:00,659.87,663.11,659.05,663.11,8793.0,656.4764,659.6997,655.6606,659.6997,8793.0
2025-01-28 10:30:00,662.34,663.91,662.16,663.03,5132.0,658.9337,660.4956,658.7546,659.6202,5132.0
2025-01-28 11:00:00,663.08,664.14,658.33,658.69,10243.0,659.6699,660.7244,654.9443,655.3025,10243.0
2025-01-28 11:30:00,659.11,659.68,657.3,658.8,14052.0,655.7203,656.2874,653.9196,655.4119,14052.0
2025-01-28 12:00:00,658.94,660.29,658.13,659.0,7411.0,655.5512,656.8942,654.7454,655.6109,7411.0
2025-01-28 12:30:00,659.05,660.76,659.04,660.76,13717.0,655.6606,657.3618,655.6507,657.3618,13717.0
2025-01-28 13:00:00,660.3,662.01,660.29,661.51,5778.0,656.9042,658.6054,656.8942,658.108,5778.0
2025-01-28 13:30:00,661.53,665.04,661.14,664.08,5008.0,658.1279,661.6198,657.7399,660.6648,5008.0
2025-01-28 14:00:00,664.51,665.54,663.92,664.64,6228.0,661.0925,662.1172,660.5056,661.2219,6228.0
2025-01-28 14:30:00,665.31,666.92,665.0,666.92,5132.0,661.8884,663.4901,661.58,663.4901,5132.0
2025-01-28 15:00:00,666.89,666.89,665.42,665.82,12396.0,663.4603,663.4603,661.9979,662.3958,12396.0
2025-01-28 15:30:00,665.78,666.75,665.22,666.27,37158.0,662.356,663.321,661.7989,662.8435,37158.0
2025-01-29 09:30:00,667.0,670.8,665.14,670.07,22612.0,663.5697,667.3502,661.7193,666.6239,22612.0
2025-01-29 10:00:00,670.71,672.17,668.7,669.52,13196.0,667.2607,668.7131,665.261,666.0768,13196.0
2025-01-29 10:30:00,667.92,670.51,666.1,666.77,12406.0,664.485,667.0617,662.6744,663.3409,12406.0
2025-01-29 11:00:00,666.78,667.75,666.06,666.5,11289.0,663.3509,664.3159,662.6346,663.0723,11289.0
2025-01-29 11:30:00,666.67,667.74,665.86,667.45,5707.0,663.2414,664.3059,662.4356,664.0174,5707.0
2025-01-29 12:00:00,667.7,669.29,667.66,668.41,14121.0,664.2661,665.848,664.2263,664.9725,14121.0
2025-01-29 12:30:00,668.44,668.94,667.64,667.83,6047.0,665.0023,665.4998,664.2064,664.3955,6047.0
2025-01-29 13:00:00,668.14,669.44,666.2,669.39,17178.0,664.7039,665.9972,662.7738,665.9474,17178.0
2025-01-29 13:30:00,669.39,669.68,667.87,668.17,11213.0,665.9474,666.236,664.4353,664.7337,11213.0
2025-01-29 14:00:00,667.93,667.93,662.66,663.3,19669.0,664.495,664.495,659.2521,659.8888,19669.0
2025-01-29 14:30:00,663.36,667.41,662.8,665.16,11455.0,659.9485,663.9776,659.3913,661.7392,11455.0
2025-01-29 15:00:00,665.19,665.92,662.34,665.48,18168.0,661.769,662.4953,658.9337,662.0576,18168.0
2025-01-29 15:30:00,665.17,665.99,662.54,665.47,69150.0,661.7491,662.5649,659.1327,662.0476,69150.0
2025-01-30 09:30:00,689.4,707.0,684.8,701.13,89489.0,685.8545,703.364,681.2782,697.5242,89489.0
2025-01-30 10:00:00,700.9,706.73,700.04,703.62,61084.0,697.2954,703.0954,696.4398,700.0014,61084.0
2025-01-30 10:30:00,703.66,708.52,702.93,705.18,31019.0,700.0412,704.8762,699.315,701.5534,31019.0
2025-01-30 11:00:00,705.99,707.88,704.31,707.38,19892.0,702.3592,704.2395,700.6879,703.7421,19892.0
2025-01-30 11:30:00,707.07,707.08,697.96,697.97,40818.0,703.4337,703.4436,694.3705,694.3805,40818.0
2025-01-30 12:00:00,697.34,698.43,693.59,694.08,38903.0,693.7537,694.8381,690.023,690.5105,38903.0
2025-01-30 12:30:00,694.54,694.93,692.67,693.47,25120.0,690.9681,691.3561,689.1077,689.9036,25120.0
2025-01-30 13:00:00,693.6,698.23,693.08,697.67,23618.0,690.0329,694.6391,689.5156,694.082,23618.0
2025-01-30 13:30:00,697.69,698.82,697.68,698.25,13107.0,694.1019,695.2261,694.092,694.659,13107.0
2025-01-30 14:00:00,698.25,698.68,694.97,697.63,36482.0,694.659,695.0868,691.3959,694.0422,36482.0
2025-01-30 14:30:00,697.33,699.55,695.87,699.36,11143.0,693.7438,695.9523,692.2913,695.7633,11143.0
2025-01-30 15:00:00,699.39,703.27,699.39,703.27,19485.0,695.7932,699.6532,695.7932,699.6532,19485.0
2025-01-30 15:30:00,702.82,704.81,699.57,704.43,117305.0,699.2055,701.1853,695.9722,700.8072,117305.0
2025-01-31 09:30:00,705.33,709.49,699.39,704.81,37843.0,701.7026,705.8412,695.7932,701.1853,37843.0
2025-01-31 10:00:00,703.79,709.65,702.73,709.14,17921.0,700.1705,706.0004,699.116,705.493,17921.0
2025-01-31 10:30:00,709.14,713.44,707.83,713.18,21809.0,705.493,709.7709,704.1898,709.5122,21809.0
2025-01-31 11:00:00,713.26,718.19,712.27,716.71,24896.0,709.5918,714.4965,708.6069,713.0241,24896.0
2025-01-31 11:30:00,716.71,718.44,713.8,714.9,31297.0,713.0241,714.7452,710.1291,711.2234,31297.0
2025-01-31 12:00:00,715.08,717.49,713.82,717.37,25705.0,711.4025,713.8001,710.1489,713.6807,25705.0
2025-01-31 12:30:00,717.29,718.16,716.03,716.03,24110.0,713.6011,714.4666,712.3476,712.3476,24110.0
2025-01-31 13:00:00,716.15,717.25,712.25,713.51,101322.0,712.467,713.5613,708.587,709.8405,101322.0
2025-01-31 13:30:00,713.52,714.6,711.06,711.62,29002.0,709.8505,710.9249,707.4031,707.9603,29002.0
2025-01-31 14:00:00,711.45,712.45,708.17,711.85,16230.0,707.7911,708.786,704.528,708.1891,16230.0
2025-01-31 14:30:00,712.14,714.34,709.86,713.19,25693.0,708.4776,710.6663,706.2093,709.5222,25693.0
2025-01-31 15:00:00,712.35,712.35,708.87,710.04,32028.0,708.6865,708.6865,705.2244,706.3884,32028.0
2025-01-31 15:30:00,710.53,711.54,707.01,707.08,94541.0,706.8759,707.8807,703.374,703.4436,94541.0
2025-02-03 09:30:00,688.65,695.64,685.82,691.26,50649.0,685.1084,692.0624,682.2929,687.705,50649.0
2025-02-03 10:00:00,690.58,699.42,688.64,699.42,47233.0,687.0285,695.823,685.0984,695.823,47233.0
2025-02-03 10:30:00,699.27,706.78,699.26,705.98,24108.0,695.6738,703.1452,695.6638,702.3493,24108.0
2025-02-03 11:00:00,706.57,707.77,703.16,705.69,15851.0,702.9362,704.1301,699.5438,702.0608,15851.0
2025-02-03 11:30:00,705.22,707.15,702.79,703.0,11251.0,701.5932,703.5133,699.1757,699.3846,11251.0
2025-02-03 12:00:00,702.99,703.05,700.07,700.07,11568.0,699.3746,699.4343,696.4697,696.4697,11568.0
2025-02-03 12:30:00,699.8,700.26,696.27,698.4,11944.0,696.2011,696.6587,692.6892,694.8083,11944.0
2025-02-03 13:00:00,698.41,699.04,696.81,698.26,11531.0,694.8182,695.445,693.2264,694.669,11531.0
2025-02-03 13:30:00,698.08,699.88,697.62,698.23,9416.0,694.4899,696.2806,694.0323,694.6391,9416.0
2025-02-03 14:00:00,698.14,701.67,697.93,701.08,13172.0,694.5496,698.0614,694.3407,697.4745,13172.0
2025-02-03 14:30:00,700.93,701.63,700.02,700.35,10201.0,697.3252,698.0216,696.4199,696.7482,10201.0
2025-02-03 15:00:00,700.35,700.81,695.75,696.19,11604.0,696.7482,697.2059,692.1719,692.6096,11604.0
2025-02-03 15:30:00,695.82,698.12,695.5,696.17,57520.0,692.2415,694.5297,691.9232,692.5897,57520.0
2025-02-04 09:30:00,703.97,713.69,692.82,694.44,40459.0,700.3496,710.0196,689.2569,690.8686,40459.0
2025-02-04 10:00:00,692.99,696.46,692.63,695.56,15049.0,689.4261,692.8782,689.0679,691.9829,15049.0
2025-02-04 10:30:00,695.59,697.0,692.24,693.22,15610.0,692.0127,693.4155,688.6799,689.6549,15610.0
2025-02-04 11:00:00,694.15,697.21,693.91,696.6,13278.0,690.5801,693.6244,690.3413,693.0175,13278.0
2025-02-04 11:30:00,696.51,696.77,694.51,695.58,19436.0,692.928,693.1866,690.9383,692.0028,19436.0
2025-02-04 12:00:00,695.57,696.0,692.61,692.91,27633.0,691.9928,692.4206,689.048,689.3465,27633.0
2025-02-04 12:30:00,692.92,695.51,692.54,695.27,8438.0,689.3564,691.9331,688.9784,691.6943,8438.0
2025-02-04 13:00:00,695.36,695.36,693.66,694.01,5619.0,691.7839,691.7839,690.0926,690.4408,5619.0
2025-02-04 13:30:00,694.14,694.14,692.04,692.88,10168.0,690.5702,690.5702,688.481,689.3166,10168.0
2025-02-04 14:00:00,692.67,694.91,692.66,694.38,6744.0,689.1077,691.3362,689.0978,690.8089,6744.0
2025-02-04 14:30:00,694.38,694.91,692.72,692.73,12402.0,690.8089,691.3362,689.1575,689.1674,12402.0
2025-02-04 15:00:00,692.22,692.61,689.9,690.31,7858.0,688.66,689.048,686.352,686.7599,7858.0
2025-02-04 15:30:00,690.32,691.61,689.34,690.05,34764.0,686.7698,688.0532,685.7948,686.5012,34764.0
2025-02-05 09:30:00,693.04,694.87,687.82,688.82,18112.0,689.4758,691.2964,684.2827,685.2775,18112.0
2025-02-05 10:00:00,688.82,690.38,685.0,689.55,14348.0,685.2775,686.8295,681.4772,686.0038,14348.0
2025-02-05 10:30:00,690.37,691.25,688.6,689.75,18648.0,686.8195,687.695,685.0587,686.2027,18648.0
2025-02-05 11:00:00,690.27,690.28,686.98,687.75,9417.0,686.7201,686.73,683.447,684.213,9417.0
2025-02-05 11:30:00,688.04,689.82,687.34,689.82,5522.0,684.5015,686.2724,683.8051,686.2724,5522.0
2025-02-05 12:00:00,689.84,690.51,688.85,689.0,7253.0,686.2923,686.9588,685.3074,685.4566,7253.0
2025-02-05 12:30:00,689.09,691.12,689.02,689.71,9853.0,685.5461,687.5657,685.4765,686.1629,9853.0
2025-02-05 13:00:00,689.81,689.96,688.24,688.24,7547.0,686.2624,686.4117,684.7005,684.7005,7547.0
2025-02-05 13:30:00,688.24,689.32,687.62,687.62,8376.0,684.7005,685.7749,684.0837,684.0837,8376.0
2025-02-05 14:00:00,687.62,688.76,687.18,687.53,13206.0,684.0837,685.2178,683.646,683.9942,13206.0
2025-02-05 14:30:00,688.54,688.54,685.94,686.4,8633.0,684.999,684.999,682.4123,682.87,8633.0
2025-02-05 15:00:00,686.56,689.22,686.2,688.84,21924.0,683.0291,685.6755,682.671,685.2974,21924.0
2025-02-05 15:30:00,688.84,689.19,687.3,688.97,46535.0,685.2974,685.6456,683.7653,685.4267,46535.0
2025-02-06 09:30:00,692.13,694.98,690.11,693.13,23614.0,688.5705,691.4058,686.5609,689.5654,23614.0
2025-02-06 10:00:00,693.5,696.5,692.48,692.49,13336.0,689.9335,692.918,688.9187,688.9286,13336.0
2025-02-06 10:30:00,692.83,693.52,691.26,691.98,8851.0,689.2669,689.9533,687.705,688.4213,8851.0
2025-02-06 11:00:00,691.8,695.68,691.72,694.41,8388.0,688.2422,692.1022,688.1626,690.8388,8388.0
2025-02-06 11:30:00,694.2,694.73,692.98,692.98,10933.0,690.6299,691.1571,689.4161,689.4161,10933.0
2025-02-06 12:00:00,693.01,696.45,693.0,694.78,10237.0,689.446,692.8683,689.436,691.2069,10237.0
2025-02-06 12:30:00,694.45,695.85,694.18,695.13,6144.0,690.8786,692.2714,690.61,691.5551,6144.0
2025-02-06 13:00:00,694.78,695.06,692.01,693.14,7352.0,691.2069,691.4854,688.4511,689.5753,7352.0
2025-02-06 13:30:00,693.14,693.14,689.79,690.31,6756.0,689.5753,689.5753,686.2425,686.7599,6756.0
2025-02-06 14:00:00,690.1,690.7,688.18,688.66,7784.0,686.5509,687.1479,684.6408,685.1183,7784.0
2025-02-06 14:30:00,688.66,690.18,686.01,689.34,15259.0,685.1183,686.6305,682.482,685.7948,15259.0
2025-02-06 15:00:00,689.55,692.0,689.55,691.59,13808.0,686.0038,688.4412,686.0038,688.0333,13808.0
2025-02-06 15:30:00,691.59,693.67,690.51,691.82,36802.0,688.0333,690.1026,686.9588,688.2621,36802.0
2025-02-07 09:30:00,694.08,694.63,690.62,692.43,14272.0,692.1561,692.7046,688.7057,690.5107,14272.0
2025-02-07 10:00:00,691.89,691.89,688.92,691.24,20931.0,689.9722,689.9722,687.0104,689.324,20931.0
2025-02-07 10:30:00,691.24,692.44,686.25,687.34,14070.0,689.324,690.5207,684.3478,685.4348,14070.0
2025-02-07 11:00:00,687.34,690.25,686.09,687.47,21147.0,685.4348,688.3367,684.1883,685.5644,21147.0
2025-02-07 11:30:00,688.07,688.07,686.11,686.24,9653.0,686.1628,686.1628,684.2082,684.3379,9653.0
2025-02-07 12:00:00,685.8,687.17,685.09,686.45,8217.0,683.8991,685.2653,683.191,684.5473,8217.0
2025-02-07 12:30:00,685.61,687.5,685.49,686.26,4616.0,683.7096,685.5944,683.5899,684.3578,4616.0
2025-02-07 13:00:00,685.59,687.9,685.58,687.34,7120.0,683.6897,685.9933,683.6797,685.4348,7120.0
2025-02-07 13:30:00,687.2,688.28,685.6,685.67,4692.0,685.2952,686.3722,683.6996,683.7694,4692.0
2025-02-07 14:00:00,685.16,686.29,684.05,684.06,13683.0,683.2609,684.3877,682.1539,682.1639,13683.0
2025-02-07 14:30:00,684.06,686.16,683.5,684.8,11250.0,682.1639,684.2581,681.6055,682.9018,11250.0
2025-02-07 15:00:00,684.5,684.52,682.01,682.52,9499.0,682.6027,682.6226,680.1196,680.6282,9499.0
2025-02-07 15:30:00,682.33,684.8,681.62,683.63,37000.0,680.4387,682.9018,679.7307,681.7351,37000.0
2025-02-10 09:30:00,689.79,690.6,682.6,682.62,21488.0,687.878,688.6858,680.7079,680.7279,21488.0
2025-02-10 10:00:00,682.6,684.09,677.55,681.05,45161.0,680.7079,682.1938,675.6719,679.1622,45161.0
2025-02-10 10:30:00,680.62,681.81,679.44,680.02,7690.0,678.7334,679.9201,677.5567,678.1351,7690.0
2025-02-10 11:00:00,680.02,680.03,675.57,677.39,9889.0,678.1351,678.1451,673.6974,675.5124,9889.0
2025-02-10 11:30:00,677.07,679.25,676.96,677.28,13685.0,675.1933,677.3672,675.0836,675.4027,13685.0
2025-02-10 12:00:00,677.24,678.26,676.65,677.74,13179.0,675.3628,676.38,674.7744,675.8614,13179.0
2025-02-10 12:30:00,677.62,680.43,677.38,680.0,7231.0,675.7418,678.544,675.5024,678.1152,7231.0
2025-02-10 13:00:00,680.0,682.11,680.0,681.75,5072.0,678.1152,680.2193,678.1152,679.8603,5072.0
2025-02-10 13:30:00,681.42,683.49,680.83,682.49,7049.0,679.5312,681.5955,678.9429,680.5983,7049.0
2025-02-10 14:00:00,682.55,684.08,681.35,681.35,7783.0,680.6581,682.1838,679.4614,679.4614,7783.0
2025-02-10 14:30:00,682.19,682.76,681.22,681.33,11878.0,680.2991,680.8675,679.3318,679.4415,11878.0
2025-02-10 15:00:00,680.94,682.13,680.83,681.64,7778.0,679.0525,680.2393,678.9429,679.7506,7778.0
2025-02-10 15:30:00,681.42,682.57,680.18,680.32,36956.0,679.5312,680.678,678.2947,678.4343,36956.0
2025-02-11 09:30:00,677.5,677.57,671.29,676.5,19898.0,675.6221,675.6919,669.4293,674.6249,19898.0
2025-02-11 10:00:00,675.27,676.38,672.12,674.74,12546.0,673.3983,674.5052,670.257,672.8697,12546.0
2025-02-11 10:30:00,674.1,678.65,672.7,677.74,19701.0,672.2315,676.7689,670.8354,675.8614,19701.0
2025-02-11 11:00:00,677.74,679.89,677.09,677.09,16862.0,675.8614,678.0055,675.2132,675.2132,16862.0
2025-02-11 11:30:00,676.57,676.57,675.09,675.51,4904.0,674.6947,674.6947,673.2188,673.6376,4904.0
2025-02-11 12:00:00,675.35,676.21,674.23,674.62,5591.0,673.478,674.3357,672.3611,672.7501,5591.0
2025-02-11 12:30:00,674.26,675.3,673.34,674.12,6038.0,672.3911,673.4282,671.4736,672.2515,6038.0
2025-02-11 13:00:00,674.01,675.65,673.7,674.8,6682.0,672.1418,673.7772,671.8326,672.9296,6682.0
2025-02-11 13:30:00,674.8,676.36,674.6,674.6,5196.0,672.9296,674.4852,672.7301,672.7301,5196.0
2025-02-11 14:00:00,675.1,676.48,674.8,676.06,3498.0,673.2287,674.6049,672.9296,674.1861,3498.0
2025-02-11 14:30:00,676.1,678.63,676.09,677.73,6637.0,674.226,676.749,674.216,675.8514,6637.0
2025-02-11 15:00:00,677.7,679.77,677.05,679.77,7747.0,675.8215,677.8858,675.1733,677.8858,7747.0
2025-02-11 15:30:00,679.21,681.69,678.15,681.01,62489.0,677.3273,679.8005,676.2703,679.1224,62489.0
2025-02-12 09:30:00,671.28,677.5,670.84,674.49,15385.0,669.4193,675.6221,668.9805,672.6204,15385.0
2025-02-12 10:00:00,674.5,676.93,672.58,675.7,43132.0,672.6304,675.0537,670.7157,673.8271,43132.0
2025-02-12 10:30:00,675.13,679.16,675.13,677.78,9703.0,673.2587,677.2775,673.2587,675.9013,9703.0
2025-02-12 11:00:00,677.01,677.32,673.95,674.54,10094.0,675.1334,675.4426,672.0819,672.6703,10094.0
2025-02-12 11:30:00,674.73,676.93,674.21,676.66,6872.0,672.8598,675.0537,672.3412,674.7844,6872.0
2025-02-12 12:00:00,676.78,677.04,675.37,676.17,5559.0,674.9041,675.1634,673.498,674.2958,5559.0
2025-02-12 12:30:00,675.75,677.6,675.02,677.6,4849.0,673.8769,675.7218,673.149,675.7218,4849.0
2025-02-12 13:00:00,677.54,677.54,674.93,675.0,3526.0,675.662,675.662,673.0592,673.129,3526.0
2025-02-12 13:30:00,674.98,676.18,674.84,675.35,11855.0,673.1091,674.3057,672.9695,673.478,11855.0
2025-02-12 14:00:00,674.87,676.32,674.32,676.09,13329.0,672.9994,674.4454,672.4509,674.216,13329.0
2025-02-12 14:30:00,676.57,678.19,676.07,676.92,10477.0,674.6947,676.3102,674.196,675.0437,10477.0
2025-02-12 15:00:00,676.89,678.59,676.89,677.14,11632.0,675.0138,676.7091,675.0138,675.2631,11632.0
2025-02-12 15:30:00,677.37,679.84,677.14,678.73,32003.0,675.4924,677.9556,675.2631,676.8487,32003.0
2025-02-13 09:30:00,680.87,685.6,679.57,685.57,19723.0,678.9827,683.6996,677.6863,683.6697,19723.0
2025-02-13 10:00:00,685.52,689.27,684.71,687.3,26457.0,683.6199,687.3595,682.8121,685.3949,26457.0
2025-02-13 10:30:00,687.25,688.27,684.47,684.47,23923.0,685.3451,686.3622,682.5728,682.5728,23923.0
2025-02-13 11:00:00,684.84,686.24,683.77,684.81,26447.0,682.9417,684.3379,681.8747,682.9118,26447.0
2025-02-13 11:30:00,684.81,686.87,684.81,686.22,18931.0,682.9118,684.9661,682.9118,684.3179,18931.0
2025-02-13 12:00:00,686.1,687.73,685.98,687.73,8483.0,684.1982,685.8237,684.0786,685.8237,8483.0
2025-02-13 12:30:00,687.43,687.58,686.59,686.91,15907.0,685.5246,685.6741,684.6869,685.006,15907.0
2025-02-13 13:00:00,686.76,689.02,686.55,689.02,23707.0,684.8564,687.1102,684.647,687.1102,23707.0
2025-02-13 13:30:00,688.97,690.44,688.51,690.22,21254.0,687.0603,688.5262,686.6016,688.3068,21254.0
2025-02-13 14:00:00,690.22,692.99,689.77,691.9,25315.0,688.3068,691.0691,687.8581,689.9822,25315.0
2025-02-13 14:30:00,691.94,693.34,691.28,692.54,28649.0,690.0221,691.4182,689.3639,690.6204,28649.0
2025-02-13 15:00:00,692.41,693.84,690.86,693.66,38665.0,690.4908,691.9168,688.9451,691.7373,38665.0
2025-02-13 15:30:00,693.61,695.73,693.15,694.38,63792.0,691.6874,693.8016,691.2287,692.4553,63792.0
2025-02-14 09:30:00,696.42,702.71,693.52,700.12,62356.0,694.4896,700.7622,691.5977,698.1794,62356.0
2025-02-14 10:00:00,700.77,702.0,698.37,699.79,21769.0,698.8276,700.0542,696.4342,697.8503,21769.0
2025-02-14 10:30:00,699.79,701.91,698.73,699.18,20385.0,697.8503,699.9644,696.7932,697.242,20385.0
2025-02-14 11:00:00,699.31,701.76,699.24,700.11,17799.0,697.3716,699.8148,697.3018,698.1694,17799.0
2025-02-14 11:30:00,700.13,703.0,699.45,703.0,16001.0,698.1894,701.0514,697.5112,701.0514,16001.0
2025-02-14 12:00:00,702.68,703.02,701.55,702.41,19047.0,700.7323,701.0713,699.6054,700.463,19047.0
2025-02-14 12:30:00,702.41,702.41,700.76,702.18,20101.0,700.463,700.463,698.8176,700.2337,20101.0
2025-02-14 13:00:00,702.2,702.36,701.08,701.76,13621.0,700.2536,700.4132,699.1367,699.8148,13621.0
2025-02-14 13:30:00,701.76,703.12,701.49,702.78,15878.0,699.8148,701.1711,699.5456,700.832,15878.0
2025-02-14 14:00:00,702.57,702.72,699.73,699.73,20810.0,700.6226,700.7722,697.7905,697.7905,20810.0
2025-02-14 14:30:00,699.54,701.62,699.34,701.06,26899.0,697.601,699.6752,697.4015,699.1168,26899.0
2025-02-14 15:00:00,700.68,701.44,698.84,699.16,37943.0,698.7378,699.4957,696.9029,697.222,37943.0
2025-02-14 15:30:00,699.13,701.67,697.4,700.3,123514.0,697.1921,699.7251,695.4669,698.3589,123514.0
2025-02-18 09:30:00,704.37,705.9,698.38,698.57,37463.0,702.4176,703.9434,696.4442,696.6337,37463.0
2025-02-18 10:00:00,698.57,705.13,698.57,705.13,10524.0,696.6337,703.1755,696.6337,703.1755,10524.0
2025-02-18 10:30:00,705.13,706.06,704.07,704.58,10773.0,703.1755,704.1029,702.1184,702.627,10773.0
2025-02-18 11:00:00,704.47,705.1,701.71,702.09,11805.0,702.5173,703.1456,699.765,700.1439,11805.0
2025-02-18 11:30:00,702.09,702.17,699.32,701.0,34442.0,700.1439,700.2237,697.3816,699.0569,34442.0
2025-02-18 12:00:00,701.0,701.1,698.79,700.14,46156.0,699.0569,699.1567,696.8531,698.1993,46156.0
2025-02-18 12:30:00,699.87,701.03,698.92,700.23,18684.0,697.9301,699.0869,696.9827,698.2891,18684.0
2025-02-18 13:00:00,699.75,700.69,699.7,700.28,12049.0,697.8104,698.7478,697.7605,698.3389,12049.0
2025-02-18 13:30:00,700.16,701.34,700.12,701.09,8550.0,698.2193,699.396,698.1794,699.1467,8550.0
2025-02-18 14:00:00,700.7,702.2,698.79,699.27,26547.0,698.7578,700.2536,696.8531,697.3317,26547.0
2025-02-18 14:30:00,699.08,701.53,698.62,701.53,7413.0,697.1423,699.5855,696.6835,699.5855,7413.0
2025-02-18 15:00:00,701.18,701.53,697.32,697.86,21375.0,699.2364,699.5855,695.3871,695.9256,21375.0
2025-02-18 15:30:00,698.02,698.75,693.51,695.57,77927.0,696.0852,696.8132,691.5877,693.642,77927.0
2025-02-19 09:30:00,690.73,692.73,684.0,691.75,38783.0,688.8154,690.8099,682.1041,689.8326,38783.0
2025-02-19 10:00:00,692.92,694.89,691.9,694.86,14006.0,690.9993,692.9639,689.9822,692.934,14006.0
2025-02-19 10:30:00,694.59,695.61,691.95,692.45,7753.0,692.6647,693.6819,690.032,690.5306,7753.0
2025-02-19 11:00:00,692.02,693.94,691.25,693.25,19366.0,690.1018,692.0165,689.334,691.3284,19366.0
2025-02-19 11:30:00,692.57,695.87,692.57,695.87,16500.0,690.6503,693.9412,690.6503,693.9412,16500.0
2025-02-19 12:00:00,695.33,697.74,695.32,697.39,17475.0,693.4027,695.806,693.3927,695.457,17475.0
2025-02-19 12:30:00,697.39,698.54,695.75,697.71,15937.0,695.457,696.6038,693.8215,695.7761,15937.0
2025-02-19 13:00:00,698.07,698.17,697.15,697.8,11066.0,696.1351,696.2348,695.2176,695.8658,11066.0
2025-02-19 13:30:00,697.98,699.17,697.3,697.35,10619.0,696.0453,697.232,695.3672,695.4171,10619.0
2025-02-19 14:00:00,697.76,702.18,697.76,701.07,15916.0,695.8259,700.2337,695.8259,699.1268,15916.0
2025-02-19 14:30:00,701.0,702.81,700.77,701.13,12470.0,699.0569,700.8619,698.8276,699.1866,12470.0
2025-02-19 15:00:00,700.67,701.27,699.25,700.15,16944.0,698.7279,699.3262,697.3118,698.2093,16944.0
2025-02-19 15:30:00,700.84,702.45,700.16,701.99,74574.0,698.8974,700.5029,698.2193,700.0442,74574.0
2025-02-20 09:30:00,701.34,707.82,690.05,690.24,18179.0,699.396,705.858,688.1373,688.3268,18179.0
2025-02-20 10:00:00,690.02,690.02,684.2,688.52,25987.0,688.1074,688.1074,682.3035,686.6115,25987.0
2025-02-20 10:30:00,689.28,690.56,688.5,689.26,22594.0,687.3694,688.6459,686.5916,687.3495,22594.0
2025-02-20 11:00:00,689.49,691.44,689.0,690.44,12281.0,687.5788,689.5234,687.0902,688.5262,12281.0
2025-02-20 11:30:00,690.54,691.12,688.95,689.94,16945.0,688.6259,689.2043,687.0403,688.0276,16945.0
2025-02-20 12:00:00,690.32,693.99,690.01,692.58,10694.0,688.4065,692.0664,688.0974,690.6603,10694.0
2025-02-20 12:30:00,692.0,692.7,690.79,690.79,12283.0,690.0819,690.78,688.8752,688.8752,12283.0
2025-02-20 13:00:00,690.46,691.53,690.01,690.97,11051.0,688.5462,689.6132,688.0974,689.0547,11051.0
2025-02-20 13:30:00,690.6,691.96,690.43,691.96,4501.0,688.6858,690.042,688.5162,690.042,4501.0
2025-02-20 14:00:00,691.88,694.62,691.88,693.92,13889.0,689.9622,692.6946,689.9622,691.9966,13889.0
2025-02-20 14:30:00,693.51,696.01,693.11,695.99,5853.0,691.5877,694.0808,691.1888,694.0608,5853.0
2025-02-20 15:00:00,695.02,696.74,694.32,695.2,13562.0,693.0935,694.8088,692.3955,693.273,13562.0
2025-02-20 15:30:00,695.45,696.94,694.44,695.81,75393.0,693.5223,695.0082,692.5151,693.8813,75393.0
2025-02-21 09:30:00,695.84,698.37,692.0,694.78,70344.0,693.9112,696.4342,690.0819,692.8542,70344.0
2025-02-21 10:00:00,694.14,695.0,690.23,692.22,44275.0,692.216,693.0736,688.3168,690.3013,44275.0
2025-02-21 10:30:00,691.38,692.13,683.09,684.33,59521.0,689.4636,690.2115,681.1966,682.4332,59521.0
2025-02-21 11:00:00,684.28,686.85,681.13,682.02,18502.0,682.3833,684.9462,679.242,680.1296,18502.0
2025-02-21 11:30:00,682.02,682.79,680.07,682.46,13797.0,680.1296,680.8974,678.185,680.5683,13797.0
2025-02-21 12:00:00,682.55,682.99,678.67,679.25,15659.0,680.6581,681.0969,676.7888,677.3672,15659.0
2025-02-21 12:30:00,679.08,679.08,671.78,671.86,14530.0,677.1977,677.1977,669.9179,669.9977,14530.0
2025-02-21 13:00:00,672.36,672.63,666.05,666.05,34503.0,670.4963,670.7656,664.2038,664.2038,34503.0
2025-02-21 13:30:00,666.5,666.5,662.73,663.89,29233.0,664.6526,664.6526,660.893,662.0498,29233.0
2025-02-21 14:00:00,664.56,666.84,662.82,664.26,18178.0,662.718,664.9916,660.9828,662.4188,18178.0
2025-02-21 14:30:00,664.25,664.76,662.55,664.25,12938.0,662.4088,662.9174,660.7135,662.4088,12938.0
2025-02-21 15:00:00,663.78,668.79,663.33,668.53,17706.0,661.9401,666.9362,661.4914,666.6769,17706.0
2025-02-21 15:30:00,668.72,669.58,666.17,667.45,41743.0,666.8664,667.724,664.3235,665.5999,41743.0
2025-02-24 09:30:00,670.3,672.29,660.25,660.25,20018.0,668.442,670.4265,658.4199,658.4199,20018.0
2025-02-24 10:00:00,660.79,662.86,656.62,659.23,11796.0,658.9584,661.0227,654.8,657.4027,11796.0
2025-02-24 10:30:00,659.1,660.15,655.31,658.89,29457.0,657.2731,658.3202,653.4936,657.0637,29457.0
2025-02-24 11:00:00,657.95,665.67,655.46,665.67,12594.0,656.1263,663.8249,653.6432,663.8249,12594.0
2025-02-24 11:30:00,664.68,666.67,663.17,663.18,18173.0,662.8376,664.8221,661.3318,661.3418,18173.0
2025-02-24 12:00:00,662.96,665.72,662.78,664.46,10067.0,661.1224,663.8747,660.9429,662.6182,10067.0
2025-02-24 12:30:00,664.58,667.76,664.58,667.72,14921.0,662.7379,665.9091,662.7379,665.8692,14921.0
2025-02-24 13:00:00,667.24,668.58,666.51,667.95,44587.0,665.3905,666.7268,664.6625,666.0986,44587.0
2025-02-24 13:30:00,668.37,669.2,666.2,666.38,6548.0,666.5174,667.3451,664.3534,664.5329,6548.0
2025-02-24 14:00:00,666.56,667.31,665.24,666.21,6899.0,664.7124,665.4603,663.3961,664.3634,6899.0
2025-02-24 14:30:00,665.85,666.45,663.97,663.98,6319.0,664.0044,664.6027,662.1296,662.1396,6319.0
2025-02-24 15:00:00,664.58,664.58,661.9,662.61,14853.0,662.7379,662.7379,660.0653,660.7734,14853.0
2025-02-24 15:30:00,662.54,663.25,658.3,659.27,63050.0,660.7036,661.4116,656.4753,657.4426,63050.0
2025-02-25 09:30:00,659.7,662.73,650.78,656.42,28498.0,657.8714,660.893,648.9761,654.6005,28498.0
2025-02-25 10:00:00,655.95,655.95,646.53,647.15,17011.0,654.1318,654.1318,644.7379,645.3562,17011.0
2025-02-25 10:30:00,647.48,652.35,647.47,650.52,18019.0,645.6853,650.5418,645.6753,648.7169,18019.0
2025-02-25 11:00:00,651.35,653.18,649.48,649.66,13243.0,649.5446,651.3695,647.6798,647.8593,13243.0
2025-02-25 11:30:00,650.22,654.03,649.76,652.86,22956.0,648.4177,652.2171,647.959,651.0504,22956.0
2025-02-25 12:00:00,653.44,653.52,651.38,652.0,8551.0,651.6288,651.7086,649.5745,650.1928,8551.0
2025-02-25 12:30:00,652.51,654.01,651.39,653.96,17732.0,650.7014,652.1972,649.5845,652.1473,17732.0
2025-02-25 13:00:00,654.49,655.72,653.3,653.75,16037.0,652.6759,653.9025,651.4892,651.9379,16037.0
2025-02-25 13:30:00,653.28,656.78,653.28,655.13,6510.0,651.4692,654.9595,651.4692,653.3141,6510.0
2025-02-25 14:00:00,655.19,655.66,652.64,652.64,10189.0,653.3739,653.8426,650.831,650.831,10189.0
2025-02-25 14:30:00,653.32,658.78,653.31,658.62,22849.0,651.5091,656.954,651.4991,656.7944,22849.0
2025-02-25 15:00:00,658.77,662.69,658.72,661.93,30998.0,656.944,660.8531,656.8941,660.0952,30998.0
2025-02-25 15:30:00,662.37,662.39,656.39,656.77,76310.0,660.534,660.554,654.5706,654.9495,76310.0
2025-02-26 09:30:00,662.21,674.52,662.0,674.46,29984.0,660.3745,672.6503,660.165,672.5905,29984.0
2025-02-26 10:00:00,673.17,673.95,668.7,668.7,32458.0,671.3041,672.0819,666.8465,666.8465,32458.0
2025-02-26 10:30:00,668.84,670.91,667.36,669.25,7665.0,666.9861,669.0504,665.5102,667.395,7665.0
2025-02-26 11:00:00,670.12,670.27,668.58,668.72,6312.0,668.2625,668.4121,666.7268,666.8664,6312.0
2025-02-26 11:30:00,668.64,670.18,667.45,668.49,14737.0,666.7866,668.3224,665.5999,666.6371,14737.0
2025-02-26 12:00:00,668.55,669.51,666.68,667.88,9107.0,666.6969,667.6542,664.8321,666.0287,9107.0
2025-02-26 12:30:00,668.48,668.48,664.23,664.23,20237.0,666.6271,666.6271,662.3889,662.3889,20237.0
2025-02-26 13:00:00,664.84,666.68,663.95,664.31,13665.0,662.9972,664.8321,662.1096,662.4686,13665.0
2025-02-26 13:30:00,664.06,664.83,662.19,662.54,3898.0,662.2193,662.9872,660.3545,660.7036,3898.0
2025-02-26 14:00:00,662.44,663.53,661.41,663.07,5494.0,660.6038,661.6908,659.5767,661.2321,5494.0
2025-02-26 14:30:00,663.07,664.16,660.45,660.45,8265.0,661.2321,662.3191,658.6193,658.6193,8265.0
2025-02-26 15:00:00,660.87,662.4,660.68,662.13,9100.0,659.0382,660.5639,658.8487,660.2947,9100.0
2025-02-26 15:30:00,661.86,663.75,660.0,661.03,38088.0,660.0254,661.9102,658.1706,659.1977,38088.0
2025-02-27 09:30:00,661.8,666.97,661.8,664.01,34039.0,659.9656,665.1213,659.9656,662.1695,34039.0
2025-02-27 10:00:00,664.77,675.22,662.23,671.34,20826.0,662.9274,673.3484,660.3944,669.4792,20826.0
2025-02-27 10:30:00,671.23,671.27,665.68,667.14,12147.0,669.3695,669.4094,663.8348,665.2908,12147.0
2025-02-27 11:00:00,667.25,668.28,665.21,666.55,15604.0,665.4005,666.4276,663.3661,664.7024,15604.0
2025-02-27 11:30:00,666.16,668.22,664.72,664.91,16687.0,664.3135,666.3678,662.8775,663.067,16687.0
2025-02-27 12:00:00,665.11,668.64,663.94,668.62,17528.0,663.2664,666.7866,662.0997,666.7667,17528.0
2025-02-27 12:30:00,668.64,669.41,665.18,666.0,6182.0,666.7866,667.5545,663.3362,664.154,6182.0
2025-02-27 13:00:00,666.0,667.22,665.24,666.71,5463.0,664.154,665.3706,663.3961,664.862,5463.0
2025-02-27 13:30:00,666.72,667.26,665.33,665.33,5671.0,664.872,665.4105,663.4858,663.4858,5671.0
2025-02-27 14:00:00,665.02,665.32,661.63,661.64,5978.0,663.1767,663.4758,659.7961,659.806,5978.0
2025-02-27 14:30:00,660.91,660.91,655.94,657.47,12866.0,659.0781,659.0781,654.1218,655.6476,12866.0
2025-02-27 15:00:00,657.07,657.69,655.77,657.0,16931.0,655.2487,655.867,653.9523,655.1789,16931.0
2025-02-27 15:30:00,657.0,658.25,654.36,655.37,54286.0,655.1789,656.4254,652.5462,653.5534,54286.0
2025-02-28 09:30:00,657.68,660.94,655.03,657.85,22069.0,655.857,659.108,653.2144,656.0266,22069.0
2025-02-28 10:00:00,658.72,661.58,658.16,660.68,10924.0,656.8941,659.7462,656.3357,658.8487,10924.0
2025-02-28 10:30:00,660.22,661.15,656.33,659.43,16067.0,658.39,659.3174,654.5108,657.6022,16067.0
2025-02-28 11:00:00,659.21,660.42,657.57,657.57,15146.0,657.3828,658.5894,655.7473,655.7473,15146.0
2025-02-28 11:30:00,657.74,659.67,657.61,658.6,10161.0,655.9169,657.8415,655.7872,656.7745,10161.0
2025-02-28 12:00:00,658.24,661.22,658.24,659.77,21535.0,656.4155,659.3872,656.4155,657.9412,21535.0
2025-02-28 12:30:00,659.04,659.17,654.08,654.08,7096.0,657.2133,657.3429,652.267,652.267,7096.0
2025-02-28 13:00:00,654.56,655.29,651.94,652.96,20544.0,652.7457,653.4736,650.1329,651.1501,20544.0
2025-02-28 13:30:00,653.16,656.39,653.16,653.67,21293.0,651.3496,654.5706,651.3496,651.8581,21293.0
2025-02-28 14:00:00,653.36,656.84,653.36,656.84,11674.0,651.549,655.0193,651.549,655.0193,11674.0
2025-02-28 14:30:00,657.45,660.98,657.24,659.8,21316.0,655.6277,659.1479,655.4182,657.9711,21316.0
2025-02-28 15:00:00,660.74,663.51,660.63,663.05,13893.0,658.9085,661.6709,658.7988,661.2121,13893.0
2025-02-28 15:30:00,662.6,670.36,660.33,668.29,121493.0,660.7634,668.5019,658.4997,666.4376,121493.0
2025-03-03 09:30:00,674.35,678.02,668.69,669.75,31198.0,672.4808,676.1406,666.8365,667.8936,31198.0
2025-03-03 10:00:00,668.42,669.1,655.78,661.03,79958.0,666.5673,667.2454,653.9623,659.1977,79958.0
2025-03-03 10:30:00,661.16,664.47,660.73,661.14,18715.0,659.3274,662.6282,658.8986,659.3074,18715.0
2025-03-03 11:00:00,661.63,663.62,660.96,661.48,13096.0,659.7961,661.7806,659.1279,659.6465,13096.0
2025-03-03 11:30:00,662.0,664.96,660.74,664.23,21316.0,660.165,663.1168,658.9085,662.3889,21316.0
2025-03-03 12:00:00,663.54,666.47,663.52,665.48,8098.0,661.7008,664.6227,661.6808,663.6354,8098.0
2025-03-03 12:30:00,665.68,665.69,662.33,662.47,10367.0,663.8348,663.8448,660.4941,660.6337,10367.0
2025-03-03 13:00:00,662.36,662.95,656.78,657.45,40327.0,660.524,661.1124,654.9595,655.6277,40327.0
2025-03-03 13:30:00,657.02,660.39,655.59,658.93,25243.0,655.1989,658.5595,653.7728,657.1036,25243.0
2025-03-03 14:00:00,659.21,660.08,656.59,657.21,23959.0,657.3828,658.2504,654.77,655.3883,23959.0
2025-03-03 14:30:00,656.79,658.32,653.66,654.12,17224.0,654.9695,656.4952,651.8482,652.3069,17224.0
2025-03-03 15:00:00,654.17,654.17,645.97,648.13,52766.0,652.3568,652.3568,644.1795,646.3335,52766.0
2025-03-03 15:30:00,648.55,655.85,646.19,651.29,124098.0,646.7523,654.0321,644.3989,649.4847,124098.0
2025-03-04 09:30:00,646.07,650.45,621.15,623.72,103002.0,644.2792,648.6471,619.4283,621.9912,103002.0
2025-03-04 10:00:00,621.98,624.17,617.58,621.37,75027.0,620.256,622.4399,615.8682,619.6477,75027.0
2025-03-04 10:30:00,622.28,624.21,618.24,619.1,27922.0,620.5551,622.4798,616.5263,617.384,27922.0
2025-03-04 11:00:00,619.09,620.09,613.05,614.34,39962.0,617.374,618.3712,611.3507,612.6372,39962.0
2025-03-04 11:30:00,614.3,618.94,613.26,618.0,57661.0,612.5973,617.2244,611.5601,616.287,57661.0
2025-03-04 12:00:00,617.63,625.24,617.63,624.83,63931.0,615.918,623.5069,615.918,623.0981,63931.0
2025-03-04 12:30:00,623.79,626.11,620.63,621.32,40536.0,622.061,624.3745,618.9097,619.5978,40536.0
2025-03-04 13:00:00,622.13,627.87,620.63,624.27,32649.0,620.4056,626.1296,618.9097,622.5396,32649.0
2025-03-04 13:30:00,623.45,628.54,622.97,628.2,37491.0,621.7219,626.7978,621.2432,626.4587,37491.0
2025-03-04 14:00:00,628.37,634.33,628.2,632.5,37442.0,626.6283,632.5717,626.4587,630.7468,37442.0
2025-03-04 14:30:00,632.63,635.36,631.26,634.59,29208.0,630.8765,633.5989,629.5103,632.831,29208.0
2025-03-04 15:00:00,634.61,639.49,633.75,636.34,59558.0,632.851,637.7174,631.9934,634.5762,59558.0
2025-03-04 15:30:00,636.16,636.16,623.31,624.62,122782.0,634.3967,634.3967,621.5823,622.8887,122782.0
2025-03-05 09:30:00,628.67,633.13,626.55,632.09,58988.0,626.9274,631.3751,624.8133,630.338,58988.0
2025-03-05 10:00:00,632.23,636.85,631.81,633.56,51769.0,630.4776,635.0848,630.0587,631.8039,51769.0
2025-03-05 10:30:00,632.43,636.26,632.19,633.85,29049.0,630.677,634.4964,630.4377,632.0931,29049.0
2025-03-05 11:00:00,633.65,633.65,628.5,629.45,39060.0,631.8936,631.8936,626.7579,627.7053,39060.0
2025-03-05 11:30:00,628.95,631.93,627.17,630.5,77513.0,627.2067,630.1784,625.4316,628.7524,77513.0
2025-03-05 12:00:00,630.5,632.85,628.79,631.39,23838.0,628.7524,631.0958,627.0471,629.6399,23838.0
2025-03-05 12:30:00,631.82,633.47,630.02,632.62,17049.0,630.0687,631.7141,628.2737,630.8665,17049.0
2025-03-05 13:00:00,632.76,633.13,628.16,628.88,52085.0,631.0061,631.3751,626.4188,627.1369,52085.0
2025-03-05 13:30:00,629.08,630.21,626.68,629.68,27011.0,627.3363,628.4632,624.9429,627.9346,27011.0
2025-03-05 14:00:00,629.8,635.28,629.8,633.57,76231.0,628.0543,633.5191,628.0543,631.8139,76231.0
2025-03-05 14:30:00,633.22,636.28,632.4,635.01,37560.0,631.4648,634.5163,630.6471,633.2499,37560.0
2025-03-05 15:00:00,635.0,639.19,634.55,639.19,22375.0,633.2399,637.4183,632.7911,637.4183,22375.0
2025-03-05 15:30:00,639.19,641.29,638.2,640.29,96370.0,637.4183,639.5125,636.431,638.5152,96370.0
2025-03-06 09:30:00,633.0,636.46,624.75,629.14,52557.0,631.2454,634.6958,623.0183,627.3961,52557.0
2025-03-06 10:00:00,629.17,640.73,628.98,640.73,39699.0,627.426,638.954,627.2366,638.954,39699.0
2025-03-06 10:30:00,639.5,642.83,637.5,641.19,46349.0,637.7274,641.0482,635.733,639.4127,46349.0
2025-03-06 11:00:00,641.42,643.22,639.8,641.43,30435.0,639.6421,641.4371,638.0266,639.6521,30435.0
2025-03-06 11:30:00,641.56,641.9,632.78,632.78,30599.0,639.7817,640.1208,631.026,631.026,30599.0
2025-03-06 12:00:00,632.35,633.44,630.54,631.35,21490.0,630.5972,631.6842,628.7922,629.6,21490.0
2025-03-06 12:30:00,632.3,632.3,627.93,630.75,16236.0,630.5474,630.5474,626.1895,629.0017,16236.0
2025-03-06 13:00:00,630.15,635.2,629.47,632.6,16595.0,628.4033,633.4393,627.7252,630.8465,16595.0
2025-03-06 13:30:00,632.78,633.31,628.48,630.22,15488.0,631.026,631.5546,626.738,628.4731,15488.0
2025-03-06 14:00:00,630.72,631.8,627.98,627.98,18970.0,628.9718,630.0488,626.2393,626.2393,18970.0
2025-03-06 14:30:00,627.72,636.87,627.3,631.52,19347.0,625.9801,635.1047,625.5612,629.7695,19347.0
2025-03-06 15:00:00,630.24,633.87,630.19,633.68,53417.0,628.4931,632.113,628.4432,631.9235,53417.0
2025-03-06 15:30:00,634.32,635.03,629.83,631.27,62570.0,632.5618,633.2698,628.0842,629.5202,62570.0
2025-03-07 09:30:00,625.0,633.55,625.0,632.16,49397.0,623.2676,631.7939,623.2676,630.4078,49397.0
2025-03-07 10:00:00,632.16,634.91,626.0,626.48,77674.0,630.4078,633.1501,624.2648,624.7435,77674.0
2025-03-07 10:30:00,626.48,626.67,619.14,624.53,38915.0,624.7435,624.933,617.4238,622.7989,38915.0
2025-03-07 11:00:00,624.41,624.64,621.52,622.19,40254.0,622.6792,622.9086,619.7973,620.4654,40254.0
2025-03-07 11:30:00,622.44,623.11,619.33,620.06,29303.0,620.7147,621.3828,617.6133,618.3413,29303.0
2025-03-07 12:00:00,620.26,621.96,618.59,621.3,28937.0,618.5407,620.236,616.8754,619.5779,28937.0
2025-03-07 12:30:00,621.54,627.48,620.38,625.31,36067.0,619.8172,625.7407,618.6604,623.5767,36067.0
2025-03-07 13:00:00,625.52,631.77,625.52,630.44,23545.0,623.7862,630.0188,623.7862,628.6925,23545.0
2025-03-07 13:30:00,630.44,635.33,629.66,634.41,20419.0,628.6925,633.569,627.9147,632.6515,20419.0
2025-03-07 14:00:00,634.61,639.01,633.37,637.75,37418.0,632.851,637.2388,631.6144,635.9823,37418.0
2025-03-07 14:30:00,637.75,639.43,636.76,637.21,22385.0,635.9823,637.6576,634.995,635.4438,22385.0
2025-03-07 15:00:00,637.21,639.69,636.94,638.17,26356.0,635.4438,637.9169,635.1745,636.4011,26356.0
2025-03-07 15:30:00,638.22,638.38,632.7,634.62,81629.0,636.451,636.6105,630.9463,632.8609,81629.0
2025-03-10 09:30:00,617.33,621.55,615.7,619.8,37620.0,615.6189,619.8272,613.9934,618.082,37620.0
2025-03-10 10:00:00,620.69,620.69,610.03,610.03,41553.0,618.9696,618.9696,608.3391,608.3391,41553.0
2025-03-10 10:30:00,609.45,611.28,605.0,608.53,48969.0,607.7607,609.5856,603.323,606.8433,48969.0
2025-03-10 11:00:00,608.65,612.58,607.1,609.35,41745.0,606.9629,610.882,605.4172,607.661,41745.0
2025-03-10 11:30:00,610.23,614.39,609.85,613.68,45374.0,608.5385,612.687,608.1596,611.979,45374.0
2025-03-10 12:00:00,613.67,615.64,612.74,614.29,53664.0,611.969,613.9335,611.0416,612.5873,53664.0
2025-03-10 12:30:00,614.69,615.79,611.69,611.69,23114.0,612.9862,614.0831,609.9945,609.9945,23114.0
2025-03-10 13:00:00,611.09,611.09,607.54,609.97,37818.0,609.3962,609.3962,605.856,608.2793,37818.0
2025-03-10 13:30:00,609.96,609.96,604.1,604.1,30990.0,608.2693,608.2693,602.4255,602.4255,30990.0
2025-03-10 14:00:00,604.12,605.13,601.11,603.49,38161.0,602.4455,603.4527,599.4438,601.8172,38161.0
2025-03-10 14:30:00,603.49,604.79,600.99,601.58,38034.0,601.8172,603.1136,599.3242,599.9125,38034.0
2025-03-10 15:00:00,602.05,608.55,600.3,607.01,63217.0,600.3812,606.8632,598.6361,605.3275,63217.0
2025-03-10 15:30:00,606.89,609.6,605.0,606.94,151651.0,605.2078,607.9103,603.323,605.2577,151651.0
2025-03-11 09:30:00,604.61,610.0,599.34,609.31,49978.0,602.9341,608.3092,597.6787,607.6211,49978.0
2025-03-11 10:00:00,609.81,611.39,601.82,601.9,32295.0,608.1197,609.6953,600.1519,600.2316,32295.0
2025-03-11 10:30:00,603.31,604.77,601.14,602.7,14327.0,601.6377,603.0937,599.4737,601.0294,14327.0
2025-03-11 11:00:00,602.59,608.17,602.2,607.23,34497.0,600.9197,606.4843,600.5308,605.5469,34497.0
2025-03-11 11:30:00,607.72,613.38,607.72,610.08,12523.0,606.0355,611.6798,606.0355,608.389,12523.0
2025-03-11 12:00:00,610.27,610.76,606.93,607.76,16640.0,608.5784,609.0671,605.2477,606.0754,16640.0
2025-03-11 12:30:00,608.32,609.64,606.85,608.27,16656.0,606.6338,607.9502,605.1679,606.584,16656.0
2025-03-11 13:00:00,607.9,608.36,605.25,605.45,13734.0,606.215,606.6737,603.5723,603.7718,13734.0
2025-03-11 13:30:00,605.96,607.94,604.06,605.73,20824.0,604.2804,606.2549,602.3856,604.051,20824.0
2025-03-11 14:00:00,606.01,613.83,606.0,612.43,16214.0,604.3302,612.1286,604.3203,610.7324,16214.0
2025-03-11 14:30:00,612.43,619.1,610.39,618.04,17118.0,610.7324,617.384,608.6981,616.3269,17118.0
2025-03-11 15:00:00,618.3,618.3,614.12,615.58,16090.0,616.5862,616.5862,612.4178,613.8737,16090.0
2025-03-11 15:30:00,615.65,616.73,611.2,611.27,53150.0,613.9435,615.0205,609.5059,609.5757,53150.0
2025-03-12 09:30:00,622.34,624.41,615.08,618.78,38463.0,620.615,622.6792,613.3751,617.0648,38463.0
2025-03-12 10:00:00,618.77,620.58,616.72,619.14,44527.0,617.0549,618.8599,615.0106,617.4238,44527.0
2025-03-12 10:30:00,617.4,617.4,611.41,611.41,19918.0,615.6887,615.6887,609.7153,609.7153,19918.0
2025-03-12 11:00:00,611.66,613.4,609.47,613.05,29945.0,609.9646,611.6998,607.7807,611.3507,29945.0
2025-03-12 11:30:00,612.95,615.59,612.02,614.41,23573.0,611.251,613.8837,610.3236,612.707,23573.0
2025-03-12 12:00:00,614.37,617.51,612.97,616.65,20296.0,612.6671,615.7984,611.271,614.9407,20296.0
2025-03-12 12:30:00,616.86,617.02,612.81,613.79,9999.0,615.1502,615.3097,611.1114,612.0887,9999.0
2025-03-12 13:00:00,614.33,618.03,613.73,617.94,5106.0,612.6272,616.3169,612.0288,616.2272,5106.0
2025-03-12 13:30:00,618.16,618.65,612.55,612.55,16239.0,616.4466,616.9352,610.8521,610.8521,16239.0
2025-03-12 14:00:00,612.24,616.71,611.84,616.71,19267.0,610.543,615.0006,610.1441,615.0006,19267.0
2025-03-12 14:30:00,616.8,618.13,615.54,616.85,18893.0,615.0903,616.4166,613.8338,615.1402,18893.0
2025-03-12 15:00:00,616.9,617.59,615.44,616.94,31612.0,615.1901,615.8781,613.7341,615.2299,31612.0
2025-03-12 15:30:00,616.81,618.28,612.98,613.14,77359.0,615.1003,616.5662,611.2809,611.4405,77359.0
2025-03-13 09:30:00,612.84,617.1,606.01,606.4,23434.0,611.1413,615.3895,604.3302,604.7192,23434.0
2025-03-13 10:00:00,606.24,612.42,604.8,610.63,25462.0,604.5596,610.7225,603.1236,608.9374,25462.0
2025-03-13 10:30:00,611.07,612.33,608.05,609.88,31173.0,609.3762,610.6327,606.3646,608.1895,31173.0
2025-03-13 11:00:00,609.95,610.59,606.78,606.78,23124.0,608.2593,608.8975,605.0981,605.0981,23124.0
2025-03-13 11:30:00,606.25,607.33,601.2,601.2,26388.0,604.5696,605.6466,599.5336,599.5336,26388.0
2025-03-13 12:00:00,601.34,605.55,600.0,604.59,23778.0,599.6732,603.8715,598.3369,602.9142,23778.0
2025-03-13 12:30:00,604.52,608.1,603.88,605.29,30610.0,602.8444,606.4144,602.2061,603.6122,30610.0
2025-03-13 13:00:00,605.6,605.6,596.09,596.68,39192.0,603.9214,603.9214,594.4377,595.0261,39192.0
2025-03-13 13:30:00,595.81,596.4,593.81,595.11,44250.0,594.1585,594.7469,592.1641,593.4605,44250.0
2025-03-13 14:00:00,595.52,599.25,595.17,596.55,41420.0,593.8693,597.589,593.5203,594.8965,41420.0
2025-03-13 14:30:00,596.38,598.49,596.13,596.97,45324.0,594.7269,596.8311,594.4776,595.3153,45324.0
2025-03-13 15:00:00,596.97,597.89,593.35,594.05,48131.0,595.3153,596.2327,591.7053,592.4034,48131.0
2025-03-13 15:30:00,594.11,595.41,590.5,591.11,145142.0,592.4632,593.7596,588.8632,589.4715,145142.0
2025-03-14 09:30:00,602.11,604.67,594.0,601.88,49960.0,600.4411,602.994,592.3535,600.2117,49960.0
2025-03-14 10:00:00,601.11,602.47,595.19,596.18,64262.0,599.4438,600.8001,593.5402,594.5275,64262.0
2025-03-14 10:30:00,595.96,603.87,595.96,602.72,15137.0,594.3081,602.1962,594.3081,601.0494,15137.0
2025-03-14 11:00:00,602.0,604.24,600.88,603.93,40123.0,600.3314,602.5651,599.2145,602.256,40123.0
2025-03-14 11:30:00,603.27,604.66,602.39,604.13,51404.0,601.5978,602.984,600.7203,602.4555,51404.0
2025-03-14 12:00:00,604.13,604.56,601.1,601.18,16873.0,602.4555,602.8843,599.4339,599.5136,16873.0
2025-03-14 12:30:00,601.99,604.06,601.96,603.99,8966.0,600.3214,602.3856,600.2915,602.3158,8966.0
2025-03-14 13:00:00,604.24,605.27,602.26,602.48,40596.0,602.5651,603.5923,600.5906,600.81,40596.0
2025-03-14 13:30:00,602.5,602.92,601.22,601.56,15093.0,600.83,601.2488,599.5535,599.8926,15093.0
2025-03-14 14:00:00,602.16,603.63,601.8,602.77,13635.0,600.4909,601.9568,600.1319,601.0992,13635.0
2025-03-14 14:30:00,602.81,604.94,602.76,603.91,13809.0,601.1391,603.2632,601.0893,602.2361,13809.0
2025-03-14 15:00:00,604.1,606.26,604.09,604.88,17763.0,602.4255,604.5795,602.4156,603.2034,17763.0
2025-03-14 15:30:00,604.94,608.76,604.23,607.88,91664.0,603.2632,607.0726,602.5552,606.1951,91664.0
2025-03-17 09:30:00,604.56,616.25,604.56,613.56,24068.0,602.8843,614.5419,602.8843,611.8593,24068.0
2025-03-17 10:00:00,613.6,617.04,612.4,615.26,16263.0,611.8992,615.3297,610.7025,613.5546,16263.0
2025-03-17 10:30:00,614.94,616.46,613.66,614.77,10527.0,613.2355,614.7513,611.959,613.066,10527.0
2025-03-17 11:00:00,614.84,619.07,614.26,618.6,17604.0,613.1358,617.354,612.5574,616.8853,17604.0
2025-03-17 11:30:00,617.99,618.0,615.38,616.38,15785.0,616.277,616.287,613.6743,614.6715,15785.0
2025-03-17 12:00:00,616.05,618.93,615.83,616.36,12322.0,614.3424,617.2144,614.123,614.6516,12322.0
2025-03-17 12:30:00,616.28,617.17,615.02,616.93,12536.0,614.5718,615.4593,613.3153,615.22,12536.0
2025-03-17 13:00:00,616.62,618.61,615.87,618.0,16522.0,614.9108,616.8953,614.1629,616.287,16522.0
2025-03-17 13:30:00,618.39,619.78,617.81,619.51,8662.0,616.6759,618.0621,616.0975,617.7928,8662.0
2025-03-17 14:00:00,619.86,622.52,619.86,621.89,20643.0,618.1419,620.7945,618.1419,620.1662,20643.0
2025-03-17 14:30:00,621.89,624.92,621.16,623.59,40815.0,620.1662,623.1878,619.4382,621.8615,40815.0
2025-03-17 15:00:00,623.12,624.8,622.39,624.45,35513.0,621.3928,623.0682,620.6648,622.7191,35513.0
2025-03-17 15:30:00,624.07,624.29,621.37,621.37,140072.0,622.3402,622.5596,619.6477,619.6477,140072.0
2025-03-18 09:30:00,617.73,622.08,613.95,613.95,19781.0,616.0178,620.3557,612.2482,612.2482,19781.0
2025-03-18 10:00:00,615.63,616.5,614.0,616.23,10138.0,613.9236,614.7912,612.2981,614.5219,10138.0
2025-03-18 10:30:00,616.14,617.1,613.77,614.41,27639.0,614.4322,615.3895,612.0687,612.707,27639.0
2025-03-18 11:00:00,614.41,614.41,609.16,610.59,19932.0,612.707,612.707,607.4715,608.8975,19932.0
2025-03-18 11:30:00,609.95,611.33,609.07,609.48,15213.0,608.2593,609.6355,607.3818,607.7906,15213.0
2025-03-18 12:00:00,609.83,613.25,609.8,613.25,11920.0,608.1397,611.5502,608.1097,611.5502,11920.0
2025-03-18 12:30:00,613.74,614.34,611.23,612.32,8339.0,612.0388,612.6372,609.5358,610.6228,8339.0
2025-03-18 13:00:00,612.16,614.5,611.39,613.68,12679.0,610.4632,612.7967,609.6953,611.979,12679.0
2025-03-18 13:30:00,614.0,616.36,613.99,615.17,11490.0,612.2981,614.6516,612.2881,613.4649,11490.0
2025-03-18 14:00:00,615.57,616.68,613.71,616.08,19460.0,613.8637,614.9707,612.0089,614.3723,19460.0
2025-03-18 14:30:00,615.05,616.96,614.55,615.81,12436.0,613.3452,615.2499,612.8466,614.1031,12436.0
2025-03-18 15:00:00,616.34,616.64,614.5,614.5,21507.0,614.6316,614.9308,612.7967,612.7967,21507.0
2025-03-18 15:30:00,614.64,617.07,614.09,616.69,87792.0,612.9363,615.3596,612.3878,614.9806,87792.0
2025-03-19 09:30:00,616.4,620.73,616.31,619.71,13554.0,614.6914,619.0094,614.6017,617.9923,13554.0
2025-03-19 10:00:00,620.63,623.5,619.95,622.55,10901.0,618.9097,621.7718,618.2316,620.8244,10901.0
2025-03-19 10:30:00,622.24,623.16,621.26,622.77,8871.0,620.5153,621.4327,619.538,621.0438,8871.0
2025-03-19 11:00:00,622.97,625.43,622.77,624.35,17117.0,621.2432,623.6964,621.0438,622.6194,17117.0
2025-03-19 11:30:00,624.62,626.44,623.8,626.01,11054.0,622.8887,624.7036,622.0709,624.2748,11054.0
2025-03-19 12:00:00,626.25,627.02,624.69,625.58,8551.0,624.5141,625.282,622.9585,623.846,8551.0
2025-03-19 12:30:00,626.07,626.44,625.03,625.32,18225.0,624.3346,624.7036,623.2975,623.5867,18225.0
2025-03-19 13:00:00,625.0,625.8,623.13,623.6,17519.0,623.2676,624.0654,621.4028,621.8715,17519.0
2025-03-19 13:30:00,623.6,624.31,622.27,623.4,37356.0,621.8715,622.5795,620.5452,621.672,37356.0
2025-03-19 14:00:00,623.03,627.34,622.0,625.02,30304.0,621.3031,625.6011,620.2759,623.2875,30304.0
2025-03-19 14:30:00,625.64,632.08,625.64,630.23,25761.0,623.9058,630.328,623.9058,628.4831,25761.0
2025-03-19 15:00:00,630.96,635.26,628.17,629.24,44338.0,629.2111,633.4992,626.4288,627.4959,44338.0
2025-03-19 15:30:00,629.03,631.82,628.59,630.26,113769.0,627.2864,630.0687,626.8477,628.513,113769.0
2025-03-20 09:30:00,622.32,628.39,620.72,626.93,29567.0,620.595,626.6482,618.9995,625.1923,29567.0
2025-03-20 10:00:00,627.45,630.4,626.52,628.09,38714.0,625.7108,628.6526,624.7834,626.349,38714.0
2025-03-20 10:30:00,627.68,630.36,627.52,629.39,12002.0,625.9402,628.6127,625.7806,627.6454,12002.0
2025-03-20 11:00:00,629.61,631.2,629.1,630.61,12968.0,627.8648,629.4504,627.3562,628.8621,12968.0
2025-03-20 11:30:00,630.61,631.2,628.69,629.19,13454.0,628.8621,629.4504,626.9474,627.446,13454.0
2025-03-20 12:00:00,628.95,630.36,626.2,626.21,13169.0,627.2067,628.6127,624.4643,624.4743,13169.0
2025-03-20 12:30:00,626.65,627.36,625.43,625.43,10277.0,624.913,625.6211,623.6964,623.6964,10277.0
2025-03-20 13:00:00,625.49,627.88,624.86,624.99,10066.0,623.7562,626.1396,623.128,623.2576,10066.0
2025-03-20 13:30:00,625.25,626.83,625.25,625.86,7463.0,623.5169,625.0925,623.5169,624.1252,7463.0
2025-03-20 14:00:00,626.27,627.61,625.55,625.55,10754.0,624.5341,625.8704,623.8161,623.8161,10754.0
2025-03-20 14:30:00,624.99,628.12,624.92,625.73,10570.0,623.2576,626.379,623.1878,623.9956,10570.0
2025-03-20 15:00:00,625.49,628.32,625.49,625.62,12168.0,623.7562,626.5784,623.7562,623.8859,12168.0
2025-03-20 15:30:00,625.71,627.23,624.12,624.3,81519.0,623.9756,625.4914,622.39,622.5695,81519.0
2025-03-21 09:30:00,621.62,628.14,611.72,614.87,136728.0,619.897,626.3989,610.0244,613.1657,136728.0
2025-03-21 10:00:00,615.13,618.69,613.24,617.73,18683.0,613.425,616.9751,611.5402,616.0178,18683.0
2025-03-21 10:30:00,618.07,621.55,616.12,620.15,15587.0,616.3568,619.8272,614.4122,618.431,15587.0
2025-03-21 11:00:00,620.99,621.42,617.54,618.12,13190.0,619.2687,619.6975,615.8283,616.4067,13190.0
2025-03-21 11:30:00,618.44,619.45,616.14,616.41,8367.0,616.7258,617.733,614.4322,614.7014,8367.0
2025-03-21 12:00:00,616.69,620.23,616.1,619.98,29054.0,614.9806,618.5108,614.3923,618.2615,29054.0
2025-03-21 12:30:00,618.97,620.94,617.18,620.93,12976.0,617.2543,619.2189,615.4693,619.2089,12976.0
2025-03-21 13:00:00,620.28,620.82,619.46,619.46,9794.0,618.5607,619.0992,617.743,617.743,9794.0
2025-03-21 13:30:00,619.37,622.79,618.71,621.53,11013.0,617.6532,621.0637,616.995,619.8072,11013.0
2025-03-21 14:00:00,621.65,622.47,620.11,620.5,9571.0,619.9269,620.7446,618.3912,618.7801,9571.0
2025-03-21 14:30:00,620.35,622.32,620.35,621.57,11431.0,618.6305,620.595,618.6305,619.8471,11431.0
2025-03-21 15:00:00,620.99,621.03,618.64,619.55,22316.0,619.2687,619.3086,616.9252,617.8327,22316.0
2025-03-21 15:30:00,619.76,624.58,619.25,622.47,79851.0,618.0421,622.8488,617.5335,620.7446,79851.0
2025-03-24 09:30:00,634.63,644.01,632.55,636.89,37359.0,632.8709,642.2249,630.7967,635.1246,37359.0
2025-03-24 10:00:00,636.94,638.82,633.43,638.82,27986.0,635.1745,637.0493,631.6742,637.0493,27986.0
2025-03-24 10:30:00,637.68,639.3,637.32,638.85,8869.0,635.9125,637.528,635.5535,637.0792,8869.0
2025-03-24 11:00:00,639.68,640.86,638.37,640.66,9211.0,637.9069,639.0836,636.6005,638.8842,9211.0
2025-03-24 11:30:00,640.41,641.57,640.25,640.67,24667.0,638.6349,639.7917,638.4753,638.8942,24667.0
2025-03-24 12:00:00,641.4,641.63,640.13,640.26,21171.0,639.6221,639.8515,638.3557,638.4853,21171.0
2025-03-24 12:30:00,639.89,641.01,638.89,639.98,51716.0,638.1163,639.2332,637.1191,638.2061,51716.0
2025-03-24 13:00:00,639.87,640.72,638.39,639.27,62037.0,638.0964,638.944,636.6205,637.4981,62037.0
2025-03-24 13:30:00,639.27,640.18,637.45,637.5,23798.0,637.4981,638.4055,635.6831,635.733,23798.0
2025-03-24 14:00:00,637.42,637.74,634.51,636.69,19689.0,635.6532,635.9723,632.7512,634.9252,19689.0
2025-03-24 14:30:00,637.1,640.7,636.44,640.48,9394.0,635.3341,638.9241,634.6759,638.7047,9394.0
2025-03-24 15:00:00,640.32,642.7,640.29,642.09,24592.0,638.5451,640.9185,638.5152,640.3102,24592.0
2025-03-24 15:30:00,642.65,644.8,642.21,642.58,66413.0,640.8687,643.0127,640.4299,640.7989,66413.0
2025-03-25 09:30:00,647.7,652.39,643.32,648.3,61100.0,645.9047,650.5817,641.5368,646.503,61100.0
2025-03-25 10:00:00,648.3,648.3,644.65,647.85,25405.0,646.503,646.503,642.8631,646.0543,25405.0
2025-03-25 10:30:00,647.92,649.7,644.83,645.27,18490.0,646.1241,647.8991,643.0426,643.4814,18490.0
2025-03-25 11:00:00,646.05,646.56,644.5,645.8,16592.0,644.2593,644.7678,642.7136,644.01,16592.0
2025-03-25 11:30:00,645.77,646.51,643.25,643.65,14495.0,643.98,644.718,641.467,641.8659,14495.0
2025-03-25 12:00:00,644.1,645.32,643.16,644.35,12324.0,642.3147,643.5313,641.3773,642.564,12324.0
2025-03-25 12:30:00,644.51,646.74,643.85,646.74,10685.0,642.7235,644.9473,642.0654,644.9473,10685.0
2025-03-25 13:00:00,646.64,647.48,645.63,645.86,14977.0,644.8476,645.6853,643.8404,644.0698,14977.0
2025-03-25 13:30:00,646.12,647.8,645.88,646.92,12570.0,644.3291,646.0044,644.0897,645.1268,12570.0
2025-03-25 14:00:00,646.41,648.03,646.1,646.91,15295.0,644.6183,646.2338,644.3091,645.1169,15295.0
2025-03-25 14:30:00,647.45,648.46,646.21,648.43,22058.0,645.6554,646.6626,644.4188,646.6327,22058.0
2025-03-25 15:00:00,648.45,651.15,648.29,649.92,41338.0,646.6526,649.3451,646.493,648.1185,41338.0
2025-03-25 15:30:00,649.76,652.26,646.62,651.07,164887.0,647.959,650.452,644.8277,649.2653,164887.0
2025-03-26 09:30:00,649.94,656.89,649.94,650.96,71957.0,648.1385,655.0692,648.1385,649.1556,71957.0
2025-03-26 10:00:00,650.89,653.05,649.42,650.28,75654.0,649.0858,651.2399,647.6199,648.4775,75654.0
2025-03-26 10:30:00,650.0,651.25,648.58,648.91,34964.0,648.1983,649.4448,646.7822,647.1113,34964.0
2025-03-26 11:00:00,649.22,650.13,646.82,646.97,20412.0,647.4205,648.3279,645.0271,645.1767,20412.0
2025-03-26 11:30:00,647.14,647.76,642.39,642.72,17318.0,645.3462,645.9645,640.6094,640.9385,17318.0
2025-03-26 12:00:00,642.43,644.65,642.38,643.89,22930.0,640.6493,642.8631,640.5994,642.1052,22930.0
2025-03-26 12:30:00,644.49,644.61,638.81,638.81,9780.0,642.7036,642.8232,637.0393,637.0393,9780.0
2025-03-26 13:00:00,638.69,641.24,635.53,635.58,19803.0,636.9197,639.4626,633.7684,633.8183,19803.0
2025-03-26 13:30:00,634.84,636.13,633.69,635.42,19685.0,633.0803,634.3668,631.9335,633.6587,19685.0
2025-03-26 14:00:00,635.43,638.28,634.67,637.75,24385.0,633.6687,636.5108,632.9108,635.9823,24385.0
2025-03-26 14:30:00,637.93,638.45,633.11,633.27,23515.0,636.1618,636.6803,631.3551,631.5147,23515.0
2025-03-26 15:00:00,633.29,636.5,631.89,634.74,40081.0,631.5346,634.7357,630.1385,632.9806,40081.0
2025-03-26 15:30:00,634.87,638.42,633.96,637.48,67601.0,633.1102,636.6504,632.2028,635.713,67601.0
2025-03-27 09:30:00,632.3,632.98,621.25,627.82,38800.0,630.5474,631.2255,619.528,626.0798,38800.0
2025-03-27 10:00:00,627.68,631.18,625.57,630.48,20395.0,625.9402,629.4305,623.836,628.7324,20395.0
2025-03-27 10:30:00,631.13,633.19,628.45,629.02,9536.0,629.3806,631.4349,626.708,627.2765,9536.0
2025-03-27 11:00:00,630.19,630.62,628.82,629.2,9751.0,628.4432,628.872,627.077,627.456,9751.0
2025-03-27 11:30:00,627.94,628.34,625.15,626.11,11362.0,626.1995,626.5983,623.4172,624.3745,11362.0
2025-03-27 12:00:00,625.17,630.0,625.12,628.91,8536.0,623.4371,628.2537,623.3873,627.1668,8536.0
2025-03-27 12:30:00,628.91,629.05,624.3,624.3,8404.0,627.1668,627.3064,622.5695,622.5695,8404.0
2025-03-27 13:00:00,624.08,626.69,623.35,624.8,8523.0,622.3502,624.9529,621.6222,623.0682,8523.0
2025-03-27 13:30:00,624.99,625.75,624.06,624.29,7136.0,623.2576,624.0155,622.3302,622.5596,7136.0
2025-03-27 14:00:00,624.79,629.03,624.63,627.54,11599.0,623.0582,627.2864,622.8986,625.8006,11599.0
2025-03-27 14:30:00,627.27,629.67,626.81,627.47,13611.0,625.5313,627.9247,625.0726,625.7308,13611.0
2025-03-27 15:00:00,627.66,631.4,627.62,630.72,14201.0,625.9202,629.6499,625.8803,628.9718,14201.0
2025-03-27 15:30:00,630.29,630.29,625.59,625.95,59062.0,628.5429,628.5429,623.856,624.215,59062.0
2025-03-28 09:30:00,623.72,625.22,615.55,615.77,15858.0,621.9912,623.487,613.8438,614.0632,15858.0
2025-03-28 10:00:00,614.5,618.22,607.6,607.61,43962.0,612.7967,616.5064,605.9158,605.9258,43962.0
2025-03-28 10:30:00,607.61,610.27,607.33,607.63,19299.0,605.9258,608.5784,605.6466,605.9458,19299.0
2025-03-28 11:00:00,607.06,607.5,604.96,606.1,26639.0,605.3773,605.8161,603.2832,604.42,26639.0
2025-03-28 11:30:00,606.1,608.4,604.88,604.88,16915.0,604.42,606.7136,603.2034,603.2034,16915.0
2025-03-28 12:00:00,604.71,605.86,602.04,602.56,14351.0,603.0338,604.1807,600.3712,600.8898,14351.0
2025-03-28 12:30:00,602.61,604.18,602.28,602.29,11612.0,600.9397,602.5053,600.6106,600.6206,11612.0
2025-03-28 13:00:00,601.81,602.09,597.29,597.29,34917.0,600.1419,600.4211,595.6344,595.6344,34917.0
2025-03-28 13:30:00,597.49,600.24,597.49,600.18,34274.0,595.8339,598.5762,595.8339,598.5164,34274.0
2025-03-28 14:00:00,600.04,602.57,599.72,601.23,27275.0,598.3768,600.8998,598.0577,599.5635,27275.0
2025-03-28 14:30:00,601.12,601.17,598.36,600.75,23664.0,599.4538,599.5037,596.7014,599.0848,23664.0
2025-03-28 15:00:00,600.75,601.87,599.44,599.51,20625.0,599.0848,600.2017,597.7785,597.8483,20625.0
2025-03-28 15:30:00,599.52,602.05,598.71,601.28,73634.0,597.8582,600.3812,597.0505,599.6134,73634.0
2025-03-31 09:30:00,590.9,597.26,580.99,586.17,34011.0,589.2621,595.6045,579.3796,584.5452,34011.0
2025-03-31 10:00:00,588.14,594.88,588.14,592.29,15205.0,586.5098,593.2311,586.5098,590.6483,15205.0
2025-03-31 10:30:00,592.72,595.45,592.39,593.86,8641.0,591.0771,593.7995,590.748,592.2139,8641.0
2025-03-31 11:00:00,594.13,597.57,594.13,596.81,9844.0,592.4832,595.9136,592.4832,595.1557,9844.0
2025-03-31 11:30:00,596.13,599.63,595.08,598.44,16934.0,594.4776,597.9679,593.4305,596.7812,16934.0
2025-03-31 12:00:00,598.62,599.41,596.06,599.23,11207.0,596.9607,597.7485,594.4078,597.569,11207.0
2025-03-31 12:30:00,600.44,601.19,599.38,599.58,9060.0,598.7757,599.5236,597.7186,597.9181,9060.0
2025-03-31 13:00:00,599.55,603.5,598.13,599.17,9236.0,597.8881,601.8272,596.4721,597.5092,9236.0
2025-03-31 13:30:00,599.69,601.27,598.98,600.46,12541.0,598.0278,599.6034,597.3197,598.7956,12541.0
2025-03-31 14:00:00,600.13,607.27,600.13,605.95,17629.0,598.4665,605.5867,598.4665,604.2704,17629.0
2025-03-31 14:30:00,605.86,609.01,605.77,605.77,32682.0,604.1807,607.3219,604.0909,604.0909,32682.0
2025-03-31 15:00:00,605.42,609.21,605.42,606.37,20737.0,603.7419,607.5214,603.7419,604.6892,20737.0
2025-03-31 15:30:00,606.73,611.99,606.36,607.72,53583.0,605.0482,610.2937,604.6793,606.0355,53583.0
2025-04-01 09:30:00,606.97,607.27,601.5,604.0,22290.0,605.2876,605.5867,599.8327,602.3258,22290.0
2025-04-01 10:00:00,603.49,603.49,598.23,599.45,19625.0,601.8172,601.8172,596.5718,597.7884,19625.0
2025-04-01 10:30:00,599.79,609.25,599.72,609.09,16420.0,598.1275,607.5613,598.0577,607.4017,16420.0
2025-04-01 11:00:00,608.81,613.99,608.81,610.26,22544.0,607.1225,612.2881,607.1225,608.5685,22544.0
2025-04-01 11:30:00,610.26,611.72,609.27,611.4,10260.0,608.5685,610.0244,607.5812,609.7053,10260.0
2025-04-01 12:00:00,611.72,612.99,609.75,609.99,13004.0,610.0244,611.2909,608.0599,608.2992,13004.0
2025-04-01 12:30:00,609.9,610.21,607.43,609.0,9722.0,608.2095,608.5186,605.7463,607.312,9722.0
2025-04-01 13:00:00,608.85,609.33,607.37,607.76,19124.0,607.1624,607.641,605.6865,606.0754,19124.0
2025-04-01 13:30:00,608.1,608.62,607.16,607.29,12401.0,606.4144,606.933,605.4771,605.6067,12401.0
2025-04-01 14:00:00,607.17,607.17,602.81,603.63,17365.0,605.487,605.487,601.1391,601.9568,17365.0
2025-04-01 14:30:00,603.94,605.6,603.11,604.76,17126.0,602.266,603.9214,601.4383,603.0837,17126.0
2025-04-01 15:00:00,605.0,607.64,605.0,606.97,27101.0,603.323,605.9557,603.323,605.2876,27101.0
2025-04-01 15:30:00,606.71,609.87,606.46,609.35,54513.0,605.0283,608.1795,604.779,607.661,54513.0
2025-04-02 09:30:00,598.8,609.22,595.19,607.84,22129.0,597.1402,607.5313,593.5402,606.1552,22129.0
2025-04-02 10:00:00,607.83,613.66,607.83,613.65,18360.0,606.1452,611.959,606.1452,611.9491,18360.0
2025-04-02 10:30:00,613.67,615.0,612.54,614.99,12324.0,611.969,613.2953,610.8421,613.2854,12324.0
2025-04-02 11:00:00,615.08,617.93,612.28,617.86,12904.0,613.3751,616.2172,610.5829,616.1474,12904.0
2025-04-02 11:30:00,617.84,620.13,616.77,618.41,10986.0,616.1275,618.4111,615.0604,616.6959,10986.0
2025-04-02 12:00:00,618.71,622.11,617.25,622.11,15735.0,616.995,620.3856,615.5391,620.3856,15735.0
2025-04-02 12:30:00,621.47,623.64,619.71,623.64,15330.0,619.7474,621.9114,617.9923,621.9114,15330.0
2025-04-02 13:00:00,624.38,627.24,624.38,625.49,6236.0,622.6493,625.5014,622.6493,623.7562,6236.0
2025-04-02 13:30:00,624.97,624.97,621.23,622.37,31766.0,623.2377,623.2377,619.5081,620.6449,31766.0
2025-04-02 14:00:00,623.0,623.59,618.97,618.97,16787.0,621.2731,621.8615,617.2543,617.2543,16787.0
2025-04-02 14:30:00,619.18,624.15,619.12,621.61,33344.0,617.4637,622.42,617.4039,619.887,33344.0
2025-04-02 15:00:00,621.69,624.89,621.67,624.28,13830.0,619.9668,623.1579,619.9468,622.5496,13830.0
2025-04-02 15:30:00,623.99,630.76,623.99,628.64,75915.0,622.2604,629.0116,622.2604,626.8975,75915.0
2025-04-03 09:30:00,576.11,584.03,569.54,573.94,161162.0,574.5131,582.4112,567.9613,572.3491,161162.0
2025-04-03 10:00:00,573.51,574.87,561.76,562.82,83510.0,571.9203,573.2766,560.2029,561.26,83510.0
2025-04-03 10:30:00,563.29,565.44,560.54,561.54,148898.0,561.7287,563.8727,558.9863,559.9835,148898.0
2025-04-03 11:00:00,561.1,565.31,560.28,564.6,82121.0,559.5447,563.7431,558.727,563.035,82121.0
2025-04-03 11:30:00,563.58,566.09,561.79,565.63,34819.0,562.0179,564.5209,560.2328,564.0622,34819.0
2025-04-03 12:00:00,566.07,572.46,566.07,571.2,30682.0,564.5009,570.8732,564.5009,569.6167,30682.0
2025-04-03 12:30:00,571.37,571.72,566.0,566.56,14698.0,569.7863,570.1353,564.4311,564.9896,14698.0
2025-04-03 13:00:00,566.68,567.4,561.4,561.62,28061.0,565.1093,565.8273,559.8439,560.0633,28061.0
2025-04-03 13:30:00,561.68,563.93,559.51,562.23,42872.0,560.1231,562.3669,557.9591,560.6716,42872.0
2025-04-03 14:00:00,562.49,563.56,555.83,556.3,26498.0,560.9309,561.9979,554.2893,554.758,26498.0
2025-04-03 14:30:00,556.31,559.08,555.05,558.23,27463.0,554.768,557.5303,553.5115,556.6827,27463.0
2025-04-03 15:00:00,558.03,559.49,554.04,556.89,60837.0,556.4832,557.9392,552.5043,555.3464,60837.0
2025-04-03 15:30:00,557.19,557.27,553.4,556.44,151952.0,555.6456,555.7253,551.8661,554.8976,151952.0
2025-04-04 09:30:00,528.58,538.27,527.07,536.2,93834.0,527.1149,536.778,525.6091,534.7137,93834.0
2025-04-04 10:00:00,536.33,536.33,518.75,518.75,68564.0,534.8434,534.8434,517.3121,517.3121,68564.0
2025-04-04 10:30:00,517.98,520.5,510.0,519.75,60512.0,516.5442,519.0573,508.5864,518.3093,60512.0
2025-04-04 11:00:00,519.44,535.93,519.44,527.13,48035.0,518.0002,534.4445,518.0002,525.6689,48035.0
2025-04-04 11:30:00,526.79,529.28,521.67,525.72,40543.0,525.3298,527.8129,520.224,524.2628,40543.0
2025-04-04 12:00:00,525.11,530.3,522.05,522.06,44835.0,523.6545,528.8301,520.603,520.6129,44835.0
2025-04-04 12:30:00,522.65,526.18,519.81,523.02,57117.0,521.2013,524.7215,518.3692,521.5703,57117.0
2025-04-04 13:00:00,522.73,526.0,516.36,521.14,100649.0,521.2811,524.542,514.9287,519.6955,100649.0
2025-04-04 13:30:00,521.12,527.23,519.48,527.17,79885.0,519.6755,525.7686,518.0401,525.7088,79885.0
2025-04-04 14:00:00,527.56,529.9,518.67,519.85,79738.0,526.0977,528.4312,517.2323,518.4091,79738.0
2025-04-04 14:30:00,519.19,520.37,515.48,519.02,63590.0,517.7509,518.9276,514.0512,517.5814,63590.0
2025-04-04 15:00:00,519.4,524.72,517.6,522.23,113500.0,517.9603,523.2656,516.1653,520.7825,113500.0
2025-04-04 15:30:00,521.88,526.06,515.46,517.0,261406.0,520.4334,524.6019,514.0312,515.567,261406.0
2025-04-07 09:30:00,505.11,509.78,488.45,509.78,88108.0,503.7099,508.367,487.0961,508.367,88108.0
2025-04-07 10:00:00,509.46,549.33,507.03,513.48,101107.0,508.0479,547.8073,505.6246,512.0567,101107.0
2025-04-07 10:30:00,514.16,528.03,510.4,525.11,43271.0,512.7348,526.5664,508.9853,523.6545,43271.0
2025-04-07 11:00:00,523.19,533.33,506.24,506.75,78891.0,521.7398,531.8517,504.8368,505.3454,78891.0
2025-04-07 11:30:00,506.57,520.05,505.61,514.36,40239.0,505.1659,518.6085,504.2085,512.9343,40239.0
2025-04-07 12:00:00,513.98,518.33,509.42,514.97,15300.0,512.5553,516.8933,508.008,513.5426,15300.0
2025-04-07 12:30:00,515.34,519.16,509.69,510.83,22206.0,513.9116,517.721,508.2772,509.4141,22206.0
2025-04-07 13:00:00,511.66,527.7,511.12,527.38,40559.0,510.2418,526.2373,509.7033,525.9182,40559.0
2025-04-07 13:30:00,526.12,535.69,521.62,532.91,63100.0,524.6617,534.2052,520.1742,531.4329,63100.0
2025-04-07 14:00:00,533.07,535.07,524.06,524.06,47692.0,531.5924,533.5869,522.6074,522.6074,47692.0
2025-04-07 14:30:00,524.91,528.86,520.02,521.76,29782.0,523.455,527.3941,518.5786,520.3138,29782.0
2025-04-07 15:00:00,521.53,526.29,519.75,522.0,55817.0,520.0844,524.8312,518.3093,520.5531,55817.0
2025-04-07 15:30:00,522.32,533.5,521.84,530.6,182754.0,520.8722,532.0212,520.3935,529.1293,182754.0
2025-04-08 09:30:00,562.0,569.69,550.0,562.6,113782.0,560.4422,568.1109,548.4755,561.0406,113782.0
2025-04-08 10:00:00,562.14,565.8,557.46,563.05,60836.0,560.5818,564.2317,555.9148,561.4893,60836.0
2025-04-08 10:30:00,563.0,564.81,552.53,552.67,47028.0,561.4395,563.2444,550.9985,551.1381,47028.0
2025-04-08 11:00:00,554.26,554.73,545.18,546.06,66497.0,552.7237,553.1924,543.6689,544.5464,66497.0
2025-04-08 11:30:00,545.94,554.32,544.88,549.93,56544.0,544.4267,552.7835,543.3697,548.4057,56544.0
2025-04-08 12:00:00,551.23,552.49,543.65,545.4,10363.0,549.7021,550.9586,542.1431,543.8882,10363.0
2025-04-08 12:30:00,547.15,547.15,535.53,535.53,68946.0,545.6334,545.6334,534.0456,534.0456,68946.0
2025-04-08 13:00:00,535.19,537.17,528.93,529.76,99329.0,533.7065,535.6811,527.4639,528.2916,99329.0
2025-04-08 13:30:00,529.64,537.82,529.01,534.42,35920.0,528.1719,536.3293,527.5437,532.9387,35920.0
2025-04-08 14:00:00,534.55,535.68,529.72,530.94,25320.0,533.0683,534.1952,528.2517,529.4683,25320.0
2025-04-08 14:30:00,531.17,537.55,528.81,528.95,23369.0,529.6977,536.06,527.3442,527.4838,23369.0
2025-04-08 15:00:00,528.95,528.97,517.85,523.86,70481.0,527.4838,527.5038,516.4146,522.4079,70481.0
2025-04-08 15:30:00,523.43,526.03,514.3,525.79,119253.0,521.9791,524.5719,512.8744,524.3326,119253.0
2025-04-09 09:30:00,517.47,528.82,511.33,523.89,83330.0,516.0357,527.3542,509.9127,522.4379,83330.0
2025-04-09 10:00:00,521.92,527.5,517.64,521.55,50926.0,520.4733,526.0379,516.2052,520.1044,50926.0
2025-04-09 10:30:00,520.52,524.14,513.19,513.76,36375.0,519.0772,522.6872,511.7675,512.3359,36375.0
2025-04-09 11:00:00,513.78,522.22,513.78,520.39,38012.0,512.3559,520.7725,512.3559,518.9476,38012.0
2025-04-09 11:30:00,519.68,521.21,514.07,516.46,25369.0,518.2395,519.7653,512.6451,515.0285,25369.0
2025-04-09 12:00:00,516.46,521.79,515.86,519.19,31053.0,515.0285,520.3437,514.4301,517.7509,31053.0
2025-04-09 12:30:00,519.62,524.03,518.79,522.73,25838.0,518.1797,522.5775,517.352,521.2811,25838.0
2025-04-09 13:00:00,522.77,571.62,518.98,562.59,137914.0,521.321,570.0356,517.5415,561.0306,137914.0
2025-04-09 13:30:00,561.98,584.17,560.28,582.66,152214.0,560.4223,582.5508,558.727,581.045,152214.0
2025-04-09 14:00:00,583.34,600.1,580.22,596.71,142141.0,581.7231,598.4366,578.6117,595.056,142141.0
2025-04-09 14:30:00,598.37,602.42,582.81,583.47,86577.0,596.7114,600.7502,581.1945,581.8527,86577.0
2025-04-09 15:00:00,582.79,601.99,580.19,599.98,103256.0,581.1746,600.3214,578.5818,598.317,103256.0
2025-04-09 15:30:00,600.0,604.35,594.19,595.83,196426.0,598.3369,602.6748,592.543,594.1785,196426.0
2025-04-10 09:30:00,574.85,578.89,560.52,561.33,55811.0,573.2566,577.2854,558.9663,559.7741,55811.0
2025-04-10 10:00:00,561.19,565.84,558.03,563.23,34764.0,559.6345,564.2716,556.4832,561.6688,34764.0
2025-04-10 10:30:00,563.23,569.76,563.07,563.41,30733.0,561.6688,568.1807,561.5093,561.8483,30733.0
2025-04-10 11:00:00,563.44,567.5,555.89,555.89,19608.0,561.8782,565.927,554.3492,554.3492,19608.0
2025-04-10 11:30:00,555.64,555.64,549.35,549.63,17962.0,554.0999,554.0999,547.8273,548.1065,17962.0
2025-04-10 12:00:00,551.52,551.52,539.09,544.03,29122.0,549.9913,549.9913,537.5957,542.522,29122.0
2025-04-10 12:30:00,542.39,559.37,542.39,554.0,21085.0,540.8866,557.8195,540.8866,552.4644,21085.0
2025-04-10 13:00:00,555.23,562.01,546.42,553.72,23703.0,553.691,560.4522,544.9054,552.1852,23703.0
2025-04-10 13:30:00,553.98,562.66,552.17,562.66,17737.0,552.4445,561.1004,550.6395,561.1004,17737.0
2025-04-10 14:00:00,560.14,565.0,554.35,564.0,24458.0,558.5874,563.4339,552.8134,562.4367,24458.0
2025-04-10 14:30:00,563.05,566.05,557.31,559.13,17320.0,561.4893,564.481,555.7652,557.5802,17320.0
2025-04-10 15:00:00,558.01,564.5,554.19,554.19,21290.0,556.4633,562.9353,552.6539,552.6539,21290.0
2025-04-10 15:30:00,554.86,560.74,548.07,559.88,69540.0,553.322,559.1857,546.5508,558.3281,69540.0
2025-04-11 09:30:00,554.24,560.62,546.2,557.06,28415.0,552.7037,559.0661,544.686,555.5159,28415.0
2025-04-11 10:00:00,554.71,559.12,546.93,547.06,18440.0,553.1724,557.5702,545.414,545.5436,18440.0
2025-04-11 10:30:00,547.06,554.26,547.05,550.19,24919.0,545.5436,552.7237,545.5337,548.665,24919.0
2025-04-11 11:00:00,551.66,555.74,548.82,551.64,17398.0,550.1309,554.1996,547.2988,550.1109,17398.0
2025-04-11 11:30:00,551.95,554.65,551.39,553.23,22874.0,550.4201,553.1126,549.8616,551.6965,22874.0
2025-04-11 12:00:00,554.03,555.28,551.35,553.64,80283.0,552.4943,553.7409,549.8218,552.1054,80283.0
2025-04-11 12:30:00,554.76,563.45,554.61,562.77,27142.0,553.2223,561.8882,553.0727,561.2101,27142.0
2025-04-11 13:00:00,562.71,565.05,559.52,559.52,13642.0,561.1503,563.4838,557.9691,557.9691,13642.0
2025-04-11 13:30:00,559.52,569.97,559.48,567.52,12390.0,557.9691,568.3901,557.9292,565.9469,12390.0
2025-04-11 14:00:00,568.22,568.22,559.91,562.47,14960.0,566.645,566.645,558.358,560.9109,14960.0
2025-04-11 14:30:00,563.53,565.52,561.83,562.37,16279.0,561.968,563.9525,560.2727,560.8112,16279.0
2025-04-11 15:00:00,561.81,567.51,561.72,565.73,20556.0,560.2528,565.937,560.163,564.1619,20556.0
2025-04-11 15:30:00,566.42,567.82,564.19,564.98,71730.0,564.85,566.2461,562.6262,563.414,71730.0
2025-04-14 09:30:00,579.12,579.12,562.05,570.5,18181.0,577.5148,577.5148,560.4921,568.9187,18181.0
2025-04-14 10:00:00,569.93,572.91,564.94,572.91,30651.0,568.3502,571.322,563.3741,571.322,30651.0
2025-04-14 10:30:00,570.72,570.72,565.04,566.91,16410.0,569.1381,569.1381,563.4738,565.3386,16410.0
2025-04-14 11:00:00,565.81,567.0,563.52,563.8,13377.0,564.2417,565.4284,561.958,562.2372,13377.0
2025-04-14 11:30:00,563.43,565.23,558.79,559.23,33224.0,561.8683,563.6633,557.2411,557.6799,33224.0
2025-04-14 12:00:00,560.29,563.62,558.25,561.32,21431.0,558.737,562.0577,556.7026,559.7641,21431.0
2025-04-14 12:30:00,561.02,565.31,561.02,562.54,12116.0,559.4649,563.7431,559.4649,560.9807,12116.0
2025-04-14 13:00:00,562.7,567.55,562.45,564.2,10928.0,561.1403,565.9768,560.891,562.6361,10928.0
2025-04-14 13:30:00,565.29,567.84,563.55,566.6,9417.0,563.7231,566.266,561.9879,565.0295,9417.0
2025-04-14 14:00:00,567.43,569.37,566.04,568.91,9411.0,565.8572,567.7918,564.471,567.3331,9411.0
2025-04-14 14:30:00,568.71,570.32,568.33,569.72,10883.0,567.1336,568.7392,566.7547,568.1408,10883.0
2025-04-14 15:00:00,570.37,573.61,569.55,571.37,26086.0,568.789,572.02,567.9713,569.7863,26086.0
2025-04-14 15:30:00,571.36,572.54,568.62,569.76,61331.0,569.7763,570.953,567.0439,568.1807,61331.0
2025-04-15 09:30:00,575.51,576.03,569.21,572.52,16498.0,573.9148,574.4333,567.6322,570.9331,16498.0
2025-04-15 10:00:00,572.35,574.57,569.15,570.6,9753.0,570.7635,572.9774,567.5724,569.0184,9753.0
2025-04-15 10:30:00,570.47,574.58,569.32,574.58,6012.0,568.8888,572.9874,567.7419,572.9874,6012.0
2025-04-15 11:00:00,573.93,574.53,569.94,569.96,10305.0,572.3392,572.9375,568.3602,568.3802,10305.0
2025-04-15 11:30:00,570.42,574.01,570.42,572.71,6658.0,568.8389,572.4189,568.8389,571.1225,6658.0
2025-04-15 12:00:00,573.45,574.93,572.22,573.39,5971.0,571.8605,573.3364,570.6339,571.8007,5971.0
2025-04-15 12:30:00,573.0,573.04,569.26,570.32,6126.0,571.4117,571.4516,567.6821,568.7392,6126.0
2025-04-15 13:00:00,569.86,571.49,568.05,568.88,8013.0,568.2804,569.9059,566.4755,567.3032,8013.0
2025-04-15 13:30:00,568.88,570.86,568.0,568.93,8641.0,567.3032,569.2777,566.4256,567.353,8641.0
2025-04-15 14:00:00,568.97,568.97,566.7,567.18,23431.0,567.3929,567.3929,565.1292,565.6079,23431.0
2025-04-15 14:30:00,567.37,570.28,567.36,569.58,9426.0,565.7973,568.6993,565.7874,568.0012,9426.0
2025-04-15 15:00:00,568.69,569.53,567.66,568.53,11141.0,567.1137,567.9514,566.0865,566.9541,11141.0
2025-04-15 15:30:00,568.99,570.05,567.02,567.85,35356.0,567.4129,568.4699,565.4483,566.276,35356.0
2025-04-16 09:30:00,559.61,567.11,559.61,561.5,21869.0,558.0589,565.5381,558.0589,559.9436,21869.0
2025-04-16 10:00:00,560.97,563.94,558.32,561.12,15661.0,559.4151,562.3769,556.7724,559.5647,15661.0
2025-04-16 10:30:00,561.01,562.11,559.94,561.13,25689.0,559.455,560.5519,558.3879,559.5746,25689.0
2025-04-16 11:00:00,561.01,564.98,560.76,564.96,27040.0,559.455,563.414,559.2057,563.394,27040.0
2025-04-16 11:30:00,564.17,565.01,560.65,560.65,8868.0,562.6062,563.4439,559.096,559.096,8868.0
2025-04-16 12:00:00,561.35,562.46,560.23,561.79,9418.0,559.794,560.901,558.6771,560.2328,9418.0
2025-04-16 12:30:00,562.21,562.83,559.45,560.16,14479.0,560.6516,561.2699,557.8993,558.6073,14479.0
2025-04-16 13:00:00,559.77,562.23,559.53,561.59,13940.0,558.2184,560.6716,557.9791,560.0334,13940.0
2025-04-16 13:30:00,561.03,561.29,552.73,553.27,14420.0,559.4749,559.7342,551.1979,551.7364,14420.0
2025-04-16 14:00:00,554.25,556.19,553.16,555.11,22223.0,552.7137,554.6483,551.6267,553.5713,22223.0
2025-04-16 14:30:00,555.32,555.37,552.06,552.85,7574.0,553.7807,553.8306,550.5298,551.3176,7574.0
2025-04-16 15:00:00,552.81,553.84,550.54,550.89,9559.0,551.2777,552.3048,549.014,549.363,9559.0
2025-04-16 15:30:00,551.52,560.12,551.52,559.25,69929.0,549.9913,558.5674,549.9913,557.6999,69929.0
2025-04-17 09:30:00,561.92,568.62,561.71,567.55,52718.0,560.3625,567.0439,560.153,565.9768,52718.0
2025-04-17 10:00:00,566.53,568.56,563.34,563.34,9199.0,564.9597,566.984,561.7785,561.7785,9199.0
2025-04-17 10:30:00,563.5,566.4,563.05,563.82,5990.0,561.9381,564.83,561.4893,562.2572,5990.0
2025-04-17 11:00:00,563.55,567.68,563.55,565.27,12143.0,561.9879,566.1065,561.9879,563.7032,12143.0
2025-04-17 11:30:00,565.28,567.06,564.83,565.73,5297.0,563.7131,565.4882,563.2644,564.1619,5297.0
2025-04-17 12:00:00,566.23,567.63,562.55,566.98,13945.0,564.6605,566.0566,560.9907,565.4084,13945.0
2025-04-17 12:30:00,566.46,570.42,566.16,569.74,7592.0,564.8899,568.8389,564.5907,568.1608,7592.0
2025-04-17 13:00:00,569.94,570.51,565.01,565.57,5366.0,568.3602,568.9286,563.4439,564.0023,5366.0
2025-04-17 13:30:00,565.3,567.02,563.89,566.08,19323.0,563.7331,565.4483,562.327,564.5109,19323.0
2025-04-17 14:00:00,565.51,566.78,564.94,565.1,12633.0,563.9425,565.209,563.3741,563.5336,12633.0
2025-04-17 14:30:00,565.55,566.71,564.14,564.63,18652.0,563.9824,565.1392,562.5763,563.0649,18652.0
2025-04-17 15:00:00,565.17,565.17,562.19,563.09,5519.0,563.6034,563.6034,560.6317,561.5292,5519.0
2025-04-17 15:30:00,563.63,565.21,560.99,561.0,40049.0,562.0677,563.6433,559.435,559.445,40049.0
2025-04-21 09:30:00,552.06,556.15,550.02,550.22,14192.0,550.5298,554.6084,548.4954,548.6949,14192.0
2025-04-21 10:00:00,550.1,550.53,545.68,545.68,13386.0,548.5752,549.004,544.1675,544.1675,13386.0
2025-04-21 10:30:00,546.47,547.83,543.07,544.67,4570.0,544.9553,546.3115,541.5647,543.1603,4570.0
2025-04-21 11:00:00,544.28,545.03,543.09,543.09,10959.0,542.7713,543.5193,541.5846,541.5846,10959.0
2025-04-21 11:30:00,542.58,543.18,538.97,540.0,9418.0,541.0761,541.6744,537.4761,538.5032,9418.0
2025-04-21 12:00:00,540.52,544.34,540.3,543.54,4643.0,539.0218,542.8312,538.8024,542.0334,4643.0
2025-04-21 12:30:00,543.97,544.51,541.57,541.57,5004.0,542.4622,543.0007,540.0689,540.0689,5004.0
2025-04-21 13:00:00,541.57,541.96,539.63,540.64,9729.0,540.0689,540.4578,538.1342,539.1414,9729.0
2025-04-21 13:30:00,541.17,541.17,538.08,539.13,16971.0,539.67,539.67,536.5885,537.6356,16971.0
2025-04-21 14:00:00,538.75,541.64,538.31,540.07,9025.0,537.2567,540.1387,536.8179,538.573,9025.0
2025-04-21 14:30:00,541.14,541.94,539.06,539.95,7607.0,539.6401,540.4378,537.5658,538.4533,7607.0
2025-04-21 15:00:00,540.84,544.0,540.49,542.32,7904.0,539.3409,542.4921,538.9919,540.8168,7904.0
2025-04-21 15:30:00,542.84,547.54,541.85,547.28,33020.0,541.3353,546.0223,540.3481,545.763,33020.0
2025-04-22 09:30:00,555.0,561.39,554.22,556.23,21862.0,553.4616,559.8339,552.6838,554.6882,21862.0
2025-04-22 10:00:00,557.4,558.67,556.31,557.49,11828.0,555.855,557.1215,554.768,555.9447,11828.0
2025-04-22 10:30:00,557.48,560.5,557.48,559.13,24387.0,555.9348,558.9464,555.9348,557.5802,24387.0
2025-04-22 11:00:00,560.22,565.0,559.74,562.38,40876.0,558.6672,563.4339,558.1885,560.8212,40876.0
2025-04-22 11:30:00,561.82,563.7,559.29,562.51,14773.0,560.2627,562.1375,557.7397,560.9508,14773.0
2025-04-22 12:00:00,563.09,568.73,563.09,567.26,49349.0,561.5292,567.1536,561.5292,565.6877,49349.0
2025-04-22 12:30:00,567.19,567.35,563.56,565.34,38110.0,565.6178,565.7774,561.9979,563.773,38110.0
2025-04-22 13:00:00,565.86,566.2,559.79,560.01,40160.0,564.2915,564.6306,558.2384,558.4577,40160.0
2025-04-22 13:30:00,558.73,561.82,558.57,561.48,4290.0,557.1813,560.2627,557.0217,559.9237,4290.0
2025-04-22 14:00:00,560.95,565.73,560.94,565.53,8317.0,559.3951,564.1619,559.3852,563.9624,8317.0
2025-04-22 14:30:00,565.16,567.74,565.16,567.69,3144.0,563.5935,566.1663,563.5935,566.1165,3144.0
2025-04-22 15:00:00,567.52,568.01,564.17,564.24,5440.0,565.9469,566.4356,562.6062,562.676,5440.0
2025-04-22 15:30:00,564.02,567.99,563.71,566.58,27302.0,562.4566,566.4156,562.1475,565.0095,27302.0
2025-04-23 09:30:00,589.59,614.82,589.59,603.73,85284.0,587.9558,613.1158,587.9558,602.0566,85284.0
2025-04-23 10:00:00,603.89,606.63,595.88,598.93,31665.0,602.2161,604.9485,594.2283,597.2699,31665.0
2025-04-23 10:30:00,598.85,600.65,595.93,596.55,10344.0,597.1901,598.9851,594.2782,594.8965,10344.0
2025-04-23 11:00:00,596.17,599.21,591.7,592.69,21910.0,594.5175,597.5491,590.0599,591.0472,21910.0
2025-04-23 11:30:00,592.76,593.92,586.51,589.44,19021.0,591.117,592.2738,584.8843,587.8062,19021.0
2025-04-23 12:00:00,587.0,587.13,584.4,586.08,3898.0,585.3729,585.5026,582.7801,584.4555,3898.0
2025-04-23 12:30:00,587.26,589.25,586.08,588.2,5501.0,585.6322,587.6167,584.4555,586.5696,5501.0
2025-04-23 13:00:00,588.0,591.75,587.68,587.93,3402.0,586.3702,590.1098,586.051,586.3004,3402.0
2025-04-23 13:30:00,587.97,588.82,584.86,587.74,9037.0,586.3402,587.1879,583.2389,586.1109,9037.0
2025-04-23 14:00:00,587.61,588.37,585.08,585.65,7628.0,585.9812,586.7391,583.4583,584.0267,7628.0
2025-04-23 14:30:00,584.86,586.46,582.31,582.37,6645.0,583.2389,584.8344,580.6959,580.7558,6645.0
2025-04-23 15:00:00,582.87,583.65,579.39,580.07,10198.0,581.2544,582.0322,577.784,578.4621,10198.0
2025-04-23 15:30:00,580.57,582.4,577.41,580.31,44682.0,578.9608,580.7857,575.8095,578.7015,44682.0
2025-04-24 09:30:00,577.6,583.73,576.26,582.04,40761.0,575.999,582.112,574.6627,580.4267,40761.0
2025-04-24 10:00:00,581.87,588.88,581.87,588.12,43993.0,580.2572,587.2477,580.2572,586.4898,43993.0
2025-04-24 10:30:00,588.82,590.6,586.89,588.58,63213.0,587.1879,588.963,585.2632,586.9486,63213.0
2025-04-24 11:00:00,588.79,591.12,587.83,589.75,114408.0,587.158,589.4815,586.2006,588.1153,114408.0
2025-04-24 11:30:00,589.75,591.22,588.04,590.75,19527.0,588.1153,589.5812,586.4101,589.1125,19527.0
2025-04-24 12:00:00,590.75,593.2,590.75,593.17,48048.0,589.1125,591.5557,589.1125,591.5258,48048.0
2025-04-24 12:30:00,593.35,596.28,593.16,595.41,8382.0,591.7053,594.6272,591.5159,593.7596,8382.0
2025-04-24 13:00:00,595.0,596.69,594.35,595.98,33466.0,593.3508,595.0361,592.7026,594.328,33466.0
2025-04-24 13:30:00,596.81,596.97,594.77,595.35,7625.0,595.1557,595.3153,593.1214,593.6998,7625.0
2025-04-24 14:00:00,595.68,597.4,593.36,593.69,12759.0,594.0289,595.7441,591.7153,592.0444,12759.0
2025-04-24 14:30:00,593.63,597.46,593.63,595.91,9927.0,591.9846,595.8039,591.9846,594.2582,9927.0
2025-04-24 15:00:00,595.73,596.27,594.59,594.59,14574.0,594.0787,594.6172,592.9419,592.9419,14574.0
2025-04-24 15:30:00,595.29,598.19,594.5,596.81,50150.0,593.64,596.5319,592.8521,595.1557,50150.0
2025-04-25 09:30:00,599.02,601.22,592.09,596.05,17362.0,597.3596,599.5535,590.4488,594.3978,17362.0
2025-04-25 10:00:00,597.59,600.0,594.44,594.99,12137.0,595.9336,598.3369,592.7923,593.3408,12137.0
2025-04-25 10:30:00,595.11,598.05,593.68,596.33,24126.0,593.4605,596.3923,592.0344,594.6771,24126.0
2025-04-25 11:00:00,596.03,598.03,595.05,596.84,8302.0,594.3779,596.3724,593.4006,595.1857,8302.0
2025-04-25 11:30:00,597.29,598.26,595.84,597.5,6782.0,595.6344,596.6017,594.1884,595.8438,6782.0
2025-04-25 12:00:00,597.86,598.56,597.5,597.52,8818.0,596.2028,596.9009,595.8438,595.8638,8818.0
2025-04-25 12:30:00,597.2,599.34,596.8,599.06,9651.0,595.5447,597.6787,595.1458,597.3995,9651.0
2025-04-25 13:00:00,599.18,600.7,599.17,600.03,10586.0,597.5192,599.035,597.5092,598.3668,10586.0
2025-04-25 13:30:00,600.26,603.62,595.03,596.48,24591.0,598.5962,601.9469,593.3807,594.8267,24591.0
2025-04-25 14:00:00,596.99,598.93,596.28,597.33,7766.0,595.3352,597.2699,594.6272,595.6743,7766.0
2025-04-25 14:30:00,596.94,597.61,595.62,595.83,22217.0,595.2854,595.9535,593.969,594.1785,22217.0
2025-04-25 15:00:00,596.5,597.72,595.28,595.82,18484.0,594.8466,596.0632,593.63,594.1685,18484.0
2025-04-25 15:30:00,595.25,598.21,593.75,597.94,26643.0,593.6001,596.5519,592.1042,596.2826,26643.0
2025-04-28 09:30:00,601.29,608.05,601.23,604.56,9706.0,599.6233,606.3646,599.5635,602.8843,9706.0
2025-04-28 10:00:00,604.32,606.75,603.26,605.88,12817.0,602.6449,605.0682,601.5879,604.2006,12817.0
2025-04-28 10:30:00,604.81,605.61,602.92,603.2,6825.0,603.1336,603.9314,601.2488,601.528,6825.0
2025-04-28 11:00:00,603.2,603.35,596.39,596.96,32886.0,601.528,601.6776,594.7369,595.3053,32886.0
2025-04-28 11:30:00,597.26,598.53,595.42,596.59,12775.0,595.6045,596.871,593.7696,594.9364,12775.0
2025-04-28 12:00:00,596.36,597.58,594.12,594.31,26623.0,594.707,595.9236,592.4732,592.6627,26623.0
2025-04-28 12:30:00,595.25,596.98,595.08,595.94,5403.0,593.6001,595.3253,593.4305,594.2882,5403.0
2025-04-28 13:00:00,595.64,595.73,593.01,593.42,7813.0,593.989,594.0787,591.3663,591.7751,7813.0
2025-04-28 13:30:00,593.4,597.13,593.17,597.13,5579.0,591.7552,595.4749,591.5258,595.4749,5579.0
2025-04-28 14:00:00,597.12,597.53,594.98,597.11,7015.0,595.4649,595.8737,593.3308,595.4549,7015.0
2025-04-28 14:30:00,597.17,597.19,595.67,596.39,6565.0,595.5147,595.5347,594.0189,594.7369,6565.0
2025-04-28 15:00:00,596.16,597.92,596.13,597.33,16985.0,594.5075,596.2627,594.4776,595.6743,16985.0
2025-04-28 15:30:00,597.3,599.45,595.2,597.29,39908.0,595.6444,597.7884,593.5502,595.6344,39908.0
2025-04-29 09:30:00,593.44,602.67,593.44,596.58,24109.0,591.7951,600.9995,591.7951,594.9264,24109.0
2025-04-29 10:00:00,596.48,598.85,592.48,592.89,27402.0,594.8267,597.1901,590.8377,591.2466,27402.0
2025-04-29 10:30:00,593.55,600.02,593.55,599.68,15680.0,591.9048,598.3568,591.9048,598.0178,15680.0
2025-04-29 11:00:00,599.43,601.11,597.68,599.46,18285.0,597.7685,599.4438,596.0233,597.7984,18285.0
2025-04-29 11:30:00,599.25,600.64,596.92,599.83,12536.0,597.589,598.9751,595.2654,598.1674,12536.0
2025-04-29 12:00:00,599.86,602.41,599.85,601.89,6794.0,598.1973,600.7402,598.1873,600.2217,6794.0
2025-04-29 12:30:00,601.93,602.42,598.04,598.04,2785.0,600.2616,600.7502,596.3823,596.3823,2785.0
2025-04-29 13:00:00,597.44,601.31,597.44,601.31,2016.0,595.784,599.6433,595.784,599.6433,2016.0
2025-04-29 13:30:00,601.67,604.2,601.67,603.6,6502.0,600.0023,602.5253,600.0023,601.9269,6502.0
2025-04-29 14:00:00,603.28,604.27,602.61,603.3,6345.0,601.6078,602.5951,600.9397,601.6278,6345.0
2025-04-29 14:30:00,602.81,603.42,601.84,601.84,4060.0,601.1391,601.7474,600.1718,600.1718,4060.0
2025-04-29 15:00:00,602.65,603.01,601.53,601.53,5616.0,600.9796,601.3386,599.8627,599.8627,5616.0
2025-04-29 15:30:00,601.98,604.09,600.59,602.26,31977.0,600.3114,602.4156,598.9253,600.5906,31977.0
2025-04-30 09:30:00,598.38,598.38,583.89,586.04,37763.0,596.7214,596.7214,582.2716,584.4156,37763.0
2025-04-30 10:00:00,587.35,592.39,586.72,591.97,28030.0,585.722,590.748,585.0937,590.3292,28030.0
2025-04-30 10:30:00,592.27,592.92,590.0,592.03,21894.0,590.6283,591.2765,588.3646,590.389,21894.0
2025-04-30 11:00:00,592.74,597.41,592.53,596.47,14603.0,591.097,595.7541,590.8876,594.8167,14603.0
2025-04-30 11:30:00,596.6,597.19,595.21,596.04,19392.0,594.9463,595.5347,593.5602,594.3879,19392.0
2025-04-30 12:00:00,596.02,597.1,593.26,593.5,8462.0,594.3679,595.4449,591.6156,591.8549,8462.0
2025-04-30 12:30:00,593.85,597.42,593.42,596.7,12885.0,592.2039,595.7641,591.7751,595.046,12885.0
2025-04-30 13:00:00,596.69,597.84,594.26,597.5,8495.0,595.0361,596.1829,592.6128,595.8438,8495.0
2025-04-30 13:30:00,598.24,599.43,597.79,598.12,14363.0,596.5818,597.7685,596.133,596.4621,14363.0
2025-04-30 14:00:00,597.93,601.79,596.78,598.87,31423.0,596.2726,600.1219,595.1258,597.21,31423.0
2025-04-30 14:30:00,599.44,600.44,597.33,597.66,24345.0,597.7785,598.7757,595.6743,596.0034,24345.0
2025-04-30 15:00:00,598.09,599.32,596.59,597.59,32772.0,596.4322,597.6588,594.9364,595.9336,32772.0
2025-04-30 15:30:00,597.87,606.51,597.37,603.94,99491.0,596.2128,604.8289,595.7142,602.266,99491.0
2025-05-01 09:30:00,614.43,616.6,595.71,612.31,58819.0,612.7269,614.8909,594.0588,610.6128,58819.0
2025-05-01 10:00:00,613.18,617.87,609.36,616.09,42872.0,611.4804,616.1574,607.671,614.3823,42872.0
2025-05-01 10:30:00,616.46,618.99,614.55,616.96,30923.0,614.7513,617.2743,612.8466,615.2499,30923.0
2025-05-01 11:00:00,617.03,619.6,612.91,618.34,32599.0,615.3197,617.8826,611.2111,616.6261,32599.0
2025-05-01 11:30:00,618.41,619.94,612.29,613.81,36228.0,616.6959,618.2216,610.5928,612.1086,36228.0
2025-05-01 12:00:00,613.44,614.8,604.66,608.75,64562.0,611.7396,613.0959,602.984,607.0626,64562.0
2025-05-01 12:30:00,609.04,611.64,606.67,608.03,20823.0,607.3518,609.9446,604.9884,606.3446,20823.0
2025-05-01 13:00:00,608.21,610.99,607.84,608.14,5920.0,606.5241,609.2964,606.1552,606.4543,5920.0
2025-05-01 13:30:00,608.01,611.08,608.01,610.0,35342.0,606.3247,609.3862,606.3247,608.3092,35342.0
2025-05-01 14:00:00,610.0,613.19,609.7,610.24,19484.0,608.3092,611.4903,608.01,608.5485,19484.0
2025-05-01 14:30:00,610.59,612.08,608.96,612.08,29262.0,608.8975,610.3834,607.2721,610.3834,29262.0
2025-05-01 15:00:00,611.49,614.44,610.66,613.67,20206.0,609.7951,612.7369,608.9674,611.969,20206.0
2025-05-01 15:30:00,613.98,615.73,609.43,610.41,78708.0,612.2782,614.0233,607.7408,608.718,78708.0
2025-05-02 09:30:00,621.75,627.06,612.98,615.03,32289.0,620.0266,625.3219,611.2809,613.3252,32289.0
2025-05-02 10:00:00,615.0,625.02,615.0,624.48,20631.0,613.2953,623.2875,613.2953,622.749,20631.0
2025-05-02 10:30:00,625.17,625.24,622.45,623.29,16921.0,623.4371,623.5069,620.7247,621.5623,16921.0
2025-05-02 11:00:00,623.65,624.59,619.44,620.19,10178.0,621.9213,622.8587,617.723,618.4709,10178.0
2025-05-02 11:30:00,620.82,625.07,620.47,625.07,16496.0,619.0992,623.3374,618.7502,623.3374,16496.0
2025-05-02 12:00:00,624.87,627.04,623.64,626.38,27030.0,623.138,625.302,621.9114,624.6438,27030.0
2025-05-02 12:30:00,626.44,627.69,623.96,624.82,10645.0,624.7036,625.9501,622.2305,623.0881,10645.0
2025-05-02 13:00:00,623.97,624.28,621.16,622.54,11375.0,622.2405,622.5496,619.4382,620.8144,11375.0
2025-05-02 13:30:00,622.54,623.68,621.12,622.92,12251.0,620.8144,621.9513,619.3984,621.1934,12251.0
2025-05-02 14:00:00,623.21,624.03,621.4,621.76,18059.0,621.4826,622.3003,619.6776,620.0366,18059.0
2025-05-02 14:30:00,621.63,621.88,618.45,619.74,10009.0,619.9069,620.1563,616.7358,618.0222,10009.0
2025-05-02 15:00:00,619.75,621.64,618.89,621.64,9859.0,618.0322,619.9169,617.1745,619.9169,9859.0
2025-05-02 15:30:00,621.23,622.42,618.6,618.6,39564.0,619.5081,620.6948,616.8853,616.8853,39564.0
2025-05-05 09:30:00,611.22,619.3,611.22,618.49,29065.0,609.5258,617.5834,609.5258,616.7756,29065.0
2025-05-05 10:00:00,619.2,621.43,617.75,620.52,19905.0,617.4837,619.7075,616.0377,618.8,19905.0
2025-05-05 10:30:00,620.62,622.67,620.08,622.67,15483.0,618.8997,620.9441,618.3612,620.9441,15483.0
2025-05-05 11:00:00,622.78,623.85,621.89,622.45,14469.0,621.0538,622.1208,620.1662,620.7247,14469.0
2025-05-05 11:30:00,622.37,623.71,621.72,622.12,21589.0,620.6449,621.9812,619.9967,620.3956,21589.0
2025-05-05 12:00:00,621.69,623.06,621.69,622.84,16689.0,619.9668,621.333,619.9668,621.1136,16689.0
2025-05-05 12:30:00,622.6,623.05,621.5,621.91,8834.0,620.8743,621.323,619.7773,620.1862,8834.0
2025-05-05 13:00:00,621.91,621.91,619.26,619.92,7658.0,620.1862,620.1862,617.5435,618.2017,7658.0
2025-05-05 13:30:00,620.5,622.97,620.5,621.82,9744.0,618.7801,621.2432,618.7801,620.0964,9744.0
2025-05-05 14:00:00,622.21,623.71,622.14,623.57,7427.0,620.4853,621.9812,620.4155,621.8416,7427.0
2025-05-05 14:30:00,623.57,624.06,622.1,622.11,10449.0,621.8416,622.3302,620.3756,620.3856,10449.0
2025-05-05 15:00:00,622.1,622.87,620.67,620.82,12280.0,620.3756,621.1435,618.9496,619.0992,12280.0
2025-05-05 15:30:00,620.82,621.58,616.57,617.04,54732.0,619.0992,619.8571,614.861,615.3297,54732.0
2025-05-06 09:30:00,610.4,615.03,608.31,611.85,27107.0,608.7081,613.3252,606.6239,610.1541,27107.0
2025-05-06 10:00:00,611.75,616.4,611.64,615.71,11368.0,610.0543,614.6914,609.9446,614.0034,11368.0
2025-05-06 10:30:00,615.61,618.72,615.5,618.72,8590.0,613.9036,617.005,613.7939,617.005,8590.0
2025-05-06 11:00:00,618.82,620.02,617.39,618.29,21288.0,617.1047,618.3014,615.6787,616.5762,21288.0
2025-05-06 11:30:00,618.15,618.42,615.27,615.49,5831.0,616.4366,616.7058,613.5646,613.784,5831.0
2025-05-06 12:00:00,616.19,619.41,615.91,616.48,9155.0,614.482,617.6931,614.2028,614.7712,9155.0
2025-05-06 12:30:00,616.63,617.29,612.28,612.28,7892.0,614.9208,615.579,610.5829,610.5829,7892.0
2025-05-06 13:00:00,612.95,616.91,612.94,615.1,43201.0,611.251,615.2,611.241,613.395,43201.0
2025-05-06 13:30:00,614.74,615.1,611.96,612.28,16551.0,613.036,613.395,610.2637,610.5829,16551.0
2025-05-06 14:00:00,612.24,616.17,612.24,616.17,31516.0,610.543,614.4621,610.543,614.4621,31516.0
2025-05-06 14:30:00,616.63,617.6,615.66,617.59,13589.0,614.9208,615.8881,613.9535,615.8781,13589.0
2025-05-06 15:00:00,617.5,618.12,616.72,617.47,10589.0,615.7884,616.4067,615.0106,615.7585,10589.0
2025-05-06 15:30:00,617.46,618.35,613.82,614.18,41059.0,615.7485,616.636,612.1186,612.4776,41059.0
2025-05-07 09:30:00,618.59,623.97,616.56,623.97,25135.0,616.8754,622.2405,614.851,622.2405,25135.0
2025-05-07 10:00:00,623.56,624.06,618.87,621.14,13234.0,621.8316,622.3302,617.1546,619.4183,13234.0
2025-05-07 10:30:00,620.72,621.59,619.09,619.77,8435.0,618.9995,619.8671,617.374,618.0521,8435.0
2025-05-07 11:00:00,619.34,622.1,618.68,621.45,19483.0,617.6233,620.3756,616.9651,619.7274,19483.0
2025-05-07 11:30:00,621.59,624.18,621.59,623.71,13153.0,619.8671,622.4499,619.8671,621.9812,13153.0
2025-05-07 12:00:00,623.37,624.3,622.7,622.71,12366.0,621.6421,622.5695,620.974,620.984,12366.0
2025-05-07 12:30:00,622.39,626.09,622.39,625.54,4429.0,620.6648,624.3546,620.6648,623.8061,4429.0
2025-05-07 13:00:00,625.43,625.77,624.67,625.43,8534.0,623.6964,624.0355,622.9385,623.6964,8534.0
2025-05-07 13:30:00,624.96,624.96,621.73,621.73,7289.0,623.2277,623.2277,620.0067,620.0067,7289.0
2025-05-07 14:00:00,622.76,623.4,618.71,621.64,36743.0,621.0338,621.672,616.995,619.9169,36743.0
2025-05-07 14:30:00,621.51,626.1,621.41,625.73,25846.0,619.7873,624.3646,619.6876,623.9956,25846.0
2025-05-07 15:00:00,625.22,626.05,621.07,621.07,21161.0,623.487,624.3147,619.3485,619.3485,21161.0
2025-05-07 15:30:00,621.25,626.53,619.66,623.0,57119.0,619.528,624.7934,617.9424,621.2731,57119.0
2025-05-08 09:30:00,630.43,635.41,628.22,635.17,23054.0,628.6826,633.6488,626.4787,633.4094,23054.0
2025-05-08 10:00:00,634.85,637.38,631.49,635.66,42070.0,633.0903,635.6133,629.7396,633.8981,42070.0
2025-05-08 10:30:00,635.72,636.53,632.41,634.52,21001.0,633.9579,634.7656,630.6571,632.7612,21001.0
2025-05-08 11:00:00,634.22,641.88,633.85,640.63,21866.0,632.462,640.1008,632.0931,638.8543,21866.0
2025-05-08 11:30:00,640.31,645.94,640.31,642.93,28249.0,638.5352,644.1496,638.5352,641.1479,28249.0
2025-05-08 12:00:00,643.27,645.76,640.23,643.55,17464.0,641.487,643.9701,638.4554,641.7662,17464.0
2025-05-08 12:30:00,643.75,646.92,643.55,646.83,8400.0,641.9656,645.1268,641.7662,645.0371,8400.0
2025-05-08 13:00:00,646.57,646.76,643.76,644.95,8861.0,644.7778,644.9673,641.9756,643.1623,8861.0
2025-05-08 13:30:00,644.97,645.25,642.92,642.93,10011.0,643.1823,643.4615,641.1379,641.1479,10011.0
2025-05-08 14:00:00,643.18,644.97,643.12,644.6,11527.0,641.3972,643.1823,641.3374,642.8133,11527.0
2025-05-08 14:30:00,644.93,646.81,644.76,644.76,12268.0,643.1424,645.0172,642.9728,642.9728,12268.0
2025-05-08 15:00:00,644.81,646.54,644.14,646.14,12588.0,643.0227,644.7479,642.3546,644.349,12588.0
2025-05-08 15:30:00,646.17,646.53,640.34,641.59,76744.0,644.3789,644.7379,638.5651,639.8116,76744.0
2025-05-09 09:30:00,642.71,647.98,641.39,645.72,31589.0,642.71,647.98,641.39,645.72,31589.0
2025-05-09 10:00:00,645.64,646.16,642.0,643.63,61830.0,645.64,646.16,642.0,643.63,61830.0
2025-05-09 10:30:00,643.0,645.04,641.62,644.25,39857.0,643.0,645.04,641.62,644.25,39857.0
2025-05-09 11:00:00,644.59,645.21,643.7,644.4,18614.0,644.59,645.21,643.7,644.4,18614.0
2025-05-09 11:30:00,644.35,645.02,642.99,644.48,39199.0,644.35,645.02,642.99,644.48,39199.0
2025-05-09 12:00:00,644.21,644.47,641.85,642.0,65718.0,644.21,644.47,641.85,642.0,65718.0
2025-05-09 12:30:00,642.0,643.65,642.0,642.4,33489.0,642.0,643.65,642.0,642.4,33489.0
2025-05-09 13:00:00,642.4,643.87,642.0,643.52,52877.0,642.4,643.87,642.0,643.52,52877.0
2025-05-09 13:30:00,643.19,646.74,643.18,646.19,18863.0,643.19,646.74,643.18,646.19,18863.0
2025-05-09 14:00:00,646.7,646.75,642.94,643.19,31098.0,646.7,646.75,642.94,643.19,31098.0
2025-05-09 14:30:00,643.29,645.11,642.95,644.57,18079.0,643.29,645.11,642.95,644.57,18079.0
2025-05-09 15:00:00,644.9,645.59,644.0,644.51,58348.0,644.9,645.59,644.0,644.51,58348.0
2025-05-09 15:30:00,644.1,650.96,643.26,647.6,159340.0,644.1,650.96,643.26,647.6,159340.0
2025-05-12 09:30:00,679.93,685.47,673.76,675.55,101030.0,679.93,685.47,673.76,675.55,101030.0
2025-05-12 10:00:00,676.19,679.62,667.63,667.63,37325.0,676.19,679.62,667.63,667.63,37325.0
2025-05-12 10:30:00,668.4,672.4,666.95,670.38,34978.0,668.4,672.4,666.95,670.38,34978.0
2025-05-12 11:00:00,670.41,671.17,666.31,667.64,22791.0,670.41,671.17,666.31,667.64,22791.0
2025-05-12 11:30:00,667.67,669.84,667.57,667.88,18535.0,667.67,669.84,667.57,667.88,18535.0
2025-05-12 12:00:00,667.87,669.2,667.33,667.52,29230.0,667.87,669.2,667.33,667.52,29230.0
2025-05-12 12:30:00,668.04,670.04,667.38,669.83,26265.0,668.04,670.04,667.38,669.83,26265.0
2025-05-12 13:00:00,669.99,672.28,669.8,672.28,24615.0,669.99,672.28,669.8,672.28,24615.0
2025-05-12 13:30:00,672.26,672.82,670.24,670.63,11915.0,672.26,672.82,670.24,670.63,11915.0
2025-05-12 14:00:00,670.9,671.48,669.04,670.83,17441.0,670.9,671.48,669.04,670.83,17441.0
2025-05-12 14:30:00,670.78,671.48,669.8,671.26,11920.0,670.78,671.48,669.8,671.26,11920.0
2025-05-12 15:00:00,670.76,671.76,668.19,668.36,25465.0,670.76,671.76,668.19,668.36,25465.0
2025-05-12 15:30:00,668.35,669.19,666.84,668.98,71496.0,668.35,669.19,666.84,668.98,71496.0
2025-05-13 09:30:00,673.21,675.0,667.44,673.66,50215.0,673.21,675.0,667.44,673.66,50215.0
2025-05-13 10:00:00,674.38,677.55,674.31,674.85,27110.0,674.38,677.55,674.31,674.85,27110.0
2025-05-13 10:30:00,673.86,676.18,673.19,675.35,14492.0,673.86,676.18,673.19,675.35,14492.0
2025-05-13 11:00:00,674.74,679.59,674.74,679.24,16925.0,674.74,679.59,674.74,679.24,16925.0
2025-05-13 11:30:00,679.69,684.84,679.69,681.95,36740.0,679.69,684.84,679.69,681.95,36740.0
2025-05-13 12:00:00,681.54,681.85,679.21,681.35,33052.0,681.54,681.85,679.21,681.35,33052.0
2025-05-13 12:30:00,681.04,682.11,680.05,680.75,20108.0,681.04,682.11,680.05,680.75,20108.0
2025-05-13 13:00:00,680.8,681.4,679.76,681.34,15617.0,680.8,681.4,679.76,681.34,15617.0
2025-05-13 13:30:00,681.62,682.84,679.56,679.68,11251.0,681.62,682.84,679.56,679.68,11251.0
2025-05-13 14:00:00,679.75,681.95,679.75,681.2,10565.0,679.75,681.95,679.75,681.2,10565.0
2025-05-13 14:30:00,681.39,682.56,680.63,682.47,21248.0,681.39,682.56,680.63,682.47,21248.0
2025-05-13 15:00:00,682.3,682.92,680.21,681.27,14045.0,682.3,682.92,680.21,681.27,14045.0
2025-05-13 15:30:00,681.25,682.4,678.41,678.66,45205.0,681.25,682.4,678.41,678.66,45205.0
2025-05-14 09:30:00,677.1,679.73,674.49,675.93,21315.0,677.1,679.73,674.49,675.93,21315.0
2025-05-14 10:00:00,676.42,676.88,673.84,675.45,13703.0,676.42,676.88,673.84,675.45,13703.0
2025-05-14 10:30:00,675.82,676.9,674.91,674.92,7841.0,675.82,676.9,674.91,674.92,7841.0
2025-05-14 11:00:00,674.63,676.63,672.95,676.63,6579.0,674.63,676.63,672.95,676.63,6579.0
2025-05-14 11:30:00,675.64,677.77,675.63,675.63,20118.0,675.64,677.77,675.63,675.63,20118.0
2025-05-14 12:00:00,675.09,676.94,675.04,675.62,23795.0,675.09,676.94,675.04,675.62,23795.0
2025-05-14 12:30:00,676.07,677.77,674.68,675.38,15095.0,676.07,677.77,674.68,675.38,15095.0
2025-05-14 13:00:00,675.39,676.17,673.76,675.36,7977.0,675.39,676.17,673.76,675.36,7977.0
2025-05-14 13:30:00,674.96,677.0,674.92,676.62,4552.0,674.96,677.0,674.92,676.62,4552.0
2025-05-14 14:00:00,677.08,677.75,674.6,674.6,12048.0,677.08,677.75,674.6,674.6,12048.0
2025-05-14 14:30:00,675.43,676.4,675.26,675.85,7140.0,675.43,676.4,675.26,675.85,7140.0
2025-05-14 15:00:00,676.15,676.53,675.05,675.62,10313.0,676.15,676.53,675.05,675.62,10313.0
2025-05-14 15:30:00,675.45,677.47,674.72,675.22,30588.0,675.45,677.47,674.72,675.22,30588.0
2025-05-15 09:30:00,671.71,673.65,670.02,670.02,20329.0,671.71,673.65,670.02,670.02,20329.0
2025-05-15 10:00:00,670.32,672.67,669.56,670.16,22508.0,670.32,672.67,669.56,670.16,22508.0
2025-05-15 10:30:00,670.4,671.83,668.62,671.36,11763.0,670.4,671.83,668.62,671.36,11763.0
2025-05-15 11:00:00,671.32,672.02,670.12,671.27,8634.0,671.32,672.02,670.12,671.27,8634.0
2025-05-15 11:30:00,671.12,672.61,670.53,672.61,9136.0,671.12,672.61,670.53,672.61,9136.0
2025-05-15 12:00:00,672.01,672.37,670.59,670.98,9293.0,672.01,672.37,670.59,670.98,9293.0
2025-05-15 12:30:00,670.6,672.6,670.6,672.49,6135.0,670.6,672.6,670.6,672.49,6135.0
2025-05-15 13:00:00,672.49,673.47,671.68,673.02,9700.0,672.49,673.47,671.68,673.02,9700.0
2025-05-15 13:30:00,672.55,673.62,671.95,671.99,9564.0,672.55,673.62,671.95,671.99,9564.0
2025-05-15 14:00:00,671.91,674.57,671.76,674.22,5428.0,671.91,674.57,671.76,674.22,5428.0
2025-05-15 14:30:00,674.14,675.67,674.14,674.7,10758.0,674.14,675.67,674.14,674.7,10758.0
2025-05-15 15:00:00,674.87,675.36,673.76,673.81,11106.0,674.87,675.36,673.76,673.81,11106.0
2025-05-15 15:30:00,674.51,674.92,671.76,672.59,22122.0,674.51,674.92,671.76,672.59,22122.0
2025-05-16 09:30:00,677.94,677.94,671.49,675.24,50815.0,677.94,677.94,671.49,675.24,50815.0
2025-05-16 10:00:00,674.9,675.75,673.33,674.78,14165.0,674.9,675.75,673.33,674.78,14165.0
2025-05-16 10:30:00,674.64,674.71,673.19,674.32,9117.0,674.64,674.71,673.19,674.32,9117.0
2025-05-16 11:00:00,675.36,676.83,674.52,674.98,9930.0,675.36,676.83,674.52,674.98,9930.0
2025-05-16 11:30:00,675.09,676.65,675.09,676.65,4643.0,675.09,676.65,675.09,676.65,4643.0
2025-05-16 12:00:00,678.07,678.92,677.4,678.38,3342.0,678.07,678.92,677.4,678.38,3342.0
2025-05-16 12:30:00,678.28,678.72,677.44,678.2,13141.0,678.28,678.72,677.44,678.2,13141.0
2025-05-16 13:00:00,677.66,679.32,677.66,679.17,2153.0,677.66,679.32,677.66,679.17,2153.0
2025-05-16 13:30:00,679.5,680.06,679.28,679.86,9260.0,679.5,680.06,679.28,679.86,9260.0
2025-05-16 14:00:00,679.6,680.31,679.49,679.97,6301.0,679.6,680.31,679.49,679.97,6301.0
2025-05-16 14:30:00,679.82,681.42,679.81,680.33,5754.0,679.82,681.42,679.81,680.33,5754.0
2025-05-16 15:00:00,680.42,681.42,680.41,680.41,7579.0,680.42,681.42,680.41,680.41,7579.0
2025-05-16 15:30:00,680.4,682.12,679.84,680.48,29588.0,680.4,682.12,679.84,680.48,29588.0
2025-05-19 09:30:00,669.85,676.95,669.85,676.04,34893.0,669.85,676.95,669.85,676.04,34893.0
2025-05-19 10:00:00,676.42,678.88,674.45,675.02,22781.0,676.42,678.88,674.45,675.02,22781.0
2025-05-19 10:30:00,674.93,676.56,674.92,675.82,75254.0,674.93,676.56,674.92,675.82,75254.0
2025-05-19 11:00:00,676.19,679.37,676.19,677.34,10451.0,676.19,679.37,676.19,677.34,10451.0
2025-05-19 11:30:00,676.7,679.11,676.63,677.81,15371.0,676.7,679.11,676.63,677.81,15371.0
2025-05-19 12:00:00,678.0,678.91,677.72,678.87,11614.0,678.0,678.91,677.72,678.87,11614.0
2025-05-19 12:30:00,678.87,681.24,678.25,680.34,10174.0,678.87,681.24,678.25,680.34,10174.0
2025-05-19 13:00:00,680.09,680.88,679.76,679.98,9298.0,680.09,680.88,679.76,679.98,9298.0
2025-05-19 13:30:00,679.98,681.28,679.34,679.34,9803.0,679.98,681.28,679.34,679.34,9803.0
2025-05-19 14:00:00,679.32,679.65,678.11,678.93,20350.0,679.32,679.65,678.11,678.93,20350.0
2025-05-19 14:30:00,678.94,679.6,678.53,679.24,20620.0,678.94,679.6,678.53,679.24,20620.0
2025-05-19 15:00:00,678.97,678.97,677.09,677.79,8638.0,678.97,678.97,677.09,677.79,8638.0
2025-05-19 15:30:00,677.82,679.89,677.68,679.28,32118.0,677.82,679.89,677.68,679.28,32118.0
2025-05-20 09:30:00,675.39,681.09,675.06,679.05,38429.0,675.39,681.09,675.06,679.05,38429.0
2025-05-20 10:00:00,679.1,681.37,678.34,680.74,12696.0,679.1,681.37,678.34,680.74,12696.0
2025-05-20 10:30:00,680.54,681.87,679.41,680.43,10867.0,680.54,681.87,679.41,680.43,10867.0
2025-05-20 11:00:00,679.97,681.55,679.6,681.55,42608.0,679.97,681.55,679.6,681.55,42608.0
2025-05-20 11:30:00,681.68,681.99,679.94,680.8,17634.0,681.68,681.99,679.94,680.8,17634.0
2025-05-20 12:00:00,680.8,680.8,679.09,679.81,34270.0,680.8,680.8,679.09,679.81,34270.0
2025-05-20 12:30:00,679.4,680.89,678.41,680.89,30138.0,679.4,680.89,678.41,680.89,30138.0
2025-05-20 13:00:00,680.51,682.48,680.45,682.4,12686.0,680.51,682.48,680.45,682.4,12686.0
2025-05-20 13:30:00,682.14,682.35,680.62,681.47,24295.0,682.14,682.35,680.62,681.47,24295.0
2025-05-20 14:00:00,681.54,682.33,678.4,678.4,38593.0,681.54,682.33,678.4,678.4,38593.0
2025-05-20 14:30:00,678.66,679.22,677.71,678.4,31368.0,678.66,679.22,677.71,678.4,31368.0
2025-05-20 15:00:00,678.4,679.02,676.84,678.08,40274.0,678.4,679.02,676.84,678.08,40274.0
2025-05-20 15:30:00,678.92,680.69,678.29,680.05,56658.0,678.92,680.69,678.29,680.05,56658.0
2025-05-21 09:30:00,672.35,675.49,672.35,674.27,19631.0,672.35,675.49,672.35,674.27,19631.0
2025-05-21 10:00:00,674.44,675.17,673.03,673.44,20742.0,674.44,675.17,673.03,673.44,20742.0
2025-05-21 10:30:00,673.3,673.6,671.75,673.6,7628.0,673.3,673.6,671.75,673.6,7628.0
2025-05-21 11:00:00,673.32,674.27,672.97,672.97,18653.0,673.32,674.27,672.97,672.97,18653.0
2025-05-21 11:30:00,672.98,673.75,672.37,673.36,11528.0,672.98,673.75,672.37,673.36,11528.0
2025-05-21 12:00:00,673.6,673.89,672.33,672.48,11902.0,673.6,673.89,672.33,672.48,11902.0
2025-05-21 12:30:00,672.36,673.15,671.75,671.76,13597.0,672.36,673.15,671.75,671.76,13597.0
2025-05-21 13:00:00,671.75,672.73,663.19,663.47,11697.0,671.75,672.73,663.19,663.47,11697.0
2025-05-21 13:30:00,662.02,667.87,662.02,665.84,15204.0,662.02,667.87,662.02,665.84,15204.0
2025-05-21 14:00:00,665.91,666.93,664.22,666.71,45661.0,665.91,666.93,664.22,666.71,45661.0
2025-05-21 14:30:00,666.56,667.06,664.39,664.41,17919.0,666.56,667.06,664.39,664.41,17919.0
2025-05-21 15:00:00,664.54,665.0,660.29,661.2,14204.0,664.54,665.0,660.29,661.2,14204.0
2025-05-21 15:30:00,661.49,664.17,661.21,661.71,49894.0,661.49,664.17,661.21,661.71,49894.0
2025-05-22 09:30:00,659.22,659.22,651.43,655.79,54771.0,659.22,659.22,651.43,655.79,54771.0
2025-05-22 10:00:00,656.29,658.29,654.87,655.1,33358.0,656.29,658.29,654.87,655.1,33358.0
2025-05-22 10:30:00,655.33,655.66,653.6,655.39,15030.0,655.33,655.66,653.6,655.39,15030.0
2025-05-22 11:00:00,655.82,659.14,655.59,656.28,14013.0,655.82,659.14,655.59,656.28,14013.0
2025-05-22 11:30:00,656.21,658.41,656.17,657.68,8823.0,656.21,658.41,656.17,657.68,8823.0
2025-05-22 12:00:00,657.68,659.49,656.77,656.77,17887.0,657.68,659.49,656.77,656.77,17887.0
2025-05-22 12:30:00,656.65,657.11,655.32,655.4,9255.0,656.65,657.11,655.32,655.4,9255.0
2025-05-22 13:00:00,655.77,657.73,654.8,657.54,14134.0,655.77,657.73,654.8,657.54,14134.0
2025-05-22 13:30:00,657.35,659.15,657.06,658.79,8773.0,657.35,659.15,657.06,658.79,8773.0
2025-05-22 14:00:00,658.66,659.86,658.4,659.86,9765.0,658.66,659.86,658.4,659.86,9765.0
2025-05-22 14:30:00,659.22,660.26,659.07,660.25,8772.0,659.22,660.26,659.07,660.25,8772.0
2025-05-22 15:00:00,660.53,661.44,660.13,661.44,15040.0,660.53,661.44,660.13,661.44,15040.0
2025-05-22 15:30:00,661.28,661.34,656.01,656.52,56399.0,661.28,661.34,656.01,656.52,56399.0
2025-05-23 09:30:00,644.26,652.64,637.21,651.8,14931.0,644.26,652.64,637.21,651.8,14931.0
2025-05-23 10:00:00,651.27,654.62,651.01,652.38,17071.0,651.27,654.62,651.01,652.38,17071.0
2025-05-23 10:30:00,653.1,654.68,652.11,652.11,5357.0,653.1,654.68,652.11,652.11,5357.0
2025-05-23 11:00:00,652.32,654.64,652.31,654.22,5376.0,652.32,654.64,652.31,654.22,5376.0
2025-05-23 11:30:00,654.52,656.1,653.52,653.52,7869.0,654.52,656.1,653.52,653.52,7869.0
2025-05-23 12:00:00,653.11,655.21,653.11,654.95,5625.0,653.11,655.21,653.11,654.95,5625.0
2025-05-23 12:30:00,654.83,657.24,654.47,656.11,18175.0,654.83,657.24,654.47,656.11,18175.0
2025-05-23 13:00:00,656.12,658.88,655.99,658.0,6668.0,656.12,658.88,655.99,658.0,6668.0
2025-05-23 13:30:00,658.0,659.37,657.58,658.49,15256.0,658.0,659.37,657.58,658.49,15256.0
2025-05-23 14:00:00,659.16,659.99,657.85,658.43,5276.0,659.16,659.99,657.85,658.43,5276.0
2025-05-23 14:30:00,658.59,659.71,658.19,658.76,4596.0,658.59,659.71,658.19,658.76,4596.0
2025-05-23 15:00:00,658.33,658.81,656.46,656.95,11551.0,658.33,658.81,656.46,656.95,11551.0
2025-05-23 15:30:00,656.72,657.52,654.34,655.42,22872.0,656.72,657.52,654.34,655.42,22872.0
2025-05-27 09:30:00,664.57,665.55,659.88,662.82,20289.0,664.57,665.55,659.88,662.82,20289.0
2025-05-27 10:00:00,662.82,667.77,661.9,666.97,26535.0,662.82,667.77,661.9,666.97,26535.0
2025-05-27 10:30:00,666.76,668.16,666.52,667.07,19366.0,666.76,668.16,666.52,667.07,19366.0
2025-05-27 11:00:00,667.64,669.4,667.47,669.4,9112.0,667.64,669.4,667.47,669.4,9112.0
2025-05-27 11:30:00,669.41,671.07,668.92,669.53,13143.0,669.41,671.07,668.92,669.53,13143.0
2025-05-27 12:00:00,670.5,671.4,669.81,671.01,6607.0,670.5,671.4,669.81,671.01,6607.0
2025-05-27 12:30:00,671.35,672.59,671.32,672.07,5522.0,671.35,672.59,671.32,672.07,5522.0
2025-05-27 13:00:00,671.85,672.32,671.5,672.0,8266.0,671.85,672.32,671.5,672.0,8266.0
2025-05-27 13:30:00,671.51,672.99,671.51,672.72,7197.0,671.51,672.99,671.51,672.72,7197.0
2025-05-27 14:00:00,672.9,673.1,671.38,671.74,9433.0,672.9,673.1,671.38,671.74,9433.0
2025-05-27 14:30:00,671.51,672.08,670.31,670.32,8583.0,671.51,672.08,670.31,670.32,8583.0
2025-05-27 15:00:00,670.33,671.35,670.33,671.01,7019.0,670.33,671.35,670.33,671.01,7019.0
2025-05-27 15:30:00,671.0,671.14,670.16,670.57,32869.0,671.0,671.14,670.16,670.57,32869.0
2025-05-28 09:30:00,673.14,674.31,670.42,670.86,29444.0,673.14,674.31,670.42,670.86,29444.0
2025-05-28 10:00:00,670.74,672.19,668.65,668.65,22014.0,670.74,672.19,668.65,668.65,22014.0
2025-05-28 10:30:00,669.0,669.45,667.31,667.97,15797.0,669.0,669.45,667.31,667.97,15797.0
2025-05-28 11:00:00,668.57,668.92,666.56,666.56,11684.0,668.57,668.92,666.56,666.56,11684.0
2025-05-28 11:30:00,666.51,668.14,666.04,667.86,12358.0,666.51,668.14,666.04,667.86,12358.0
2025-05-28 12:00:00,667.93,669.78,667.83,668.05,12427.0,667.93,669.78,667.83,668.05,12427.0
2025-05-28 12:30:00,668.05,669.76,667.71,669.75,10561.0,668.05,669.76,667.71,669.75,10561.0
2025-05-28 13:00:00,669.75,669.91,668.62,668.62,4404.0,669.75,669.91,668.62,668.62,4404.0
2025-05-28 13:30:00,668.69,669.36,668.32,669.05,6823.0,668.69,669.36,668.32,669.05,6823.0
2025-05-28 14:00:00,669.05,669.14,668.0,668.88,10338.0,669.05,669.14,668.0,668.88,10338.0
2025-05-28 14:30:00,668.96,669.27,665.95,667.69,12325.0,668.96,669.27,665.95,667.69,12325.0
2025-05-28 15:00:00,667.51,669.09,667.08,667.27,17492.0,667.51,669.09,667.08,667.27,17492.0
2025-05-28 15:30:00,667.26,667.35,664.82,666.64,43212.0,667.26,667.35,664.82,666.64,43212.0
2025-05-29 09:30:00,671.46,671.46,666.38,666.97,15169.0,671.46,671.46,666.38,666.97,15169.0
2025-05-29 10:00:00,667.82,668.45,662.42,664.28,20540.0,667.82,668.45,662.42,664.28,20540.0
2025-05-29 10:30:00,664.87,665.43,662.81,665.41,13292.0,664.87,665.43,662.81,665.41,13292.0
2025-05-29 11:00:00,665.41,666.22,663.66,665.94,11094.0,665.41,666.22,663.66,665.94,11094.0
2025-05-29 11:30:00,665.68,665.79,662.35,662.43,11103.0,665.68,665.79,662.35,662.43,11103.0
2025-05-29 12:00:00,662.14,665.97,661.72,665.69,12415.0,662.14,665.97,661.72,665.69,12415.0
2025-05-29 12:30:00,665.67,667.39,665.67,667.27,11314.0,665.67,667.39,665.67,667.27,11314.0
2025-05-29 13:00:00,667.78,668.16,666.67,667.05,11822.0,667.78,668.16,666.67,667.05,11822.0
2025-05-29 13:30:00,667.07,668.29,666.81,667.07,12598.0,667.07,668.29,666.81,667.07,12598.0
2025-05-29 14:00:00,667.01,667.55,665.43,665.84,11969.0,667.01,667.55,665.43,665.84,11969.0
2025-05-29 14:30:00,665.82,668.39,665.81,666.1,15734.0,665.82,668.39,665.81,666.1,15734.0
2025-05-29 15:00:00,666.2,668.04,666.01,667.27,15549.0,666.2,668.04,666.01,667.27,15549.0
2025-05-29 15:30:00,667.5,668.51,666.86,667.57,46007.0,667.5,668.51,666.86,667.57,46007.0
2025-05-30 09:30:00,663.7,665.64,661.76,662.93,16101.0,663.7,665.64,661.76,662.93,16101.0
2025-05-30 10:00:00,663.0,666.83,663.0,665.83,10702.0,663.0,666.83,663.0,665.83,10702.0
2025-05-30 10:30:00,666.09,667.25,664.19,664.68,10583.0,666.09,667.25,664.19,664.68,10583.0
2025-05-30 11:00:00,664.31,665.45,663.47,665.28,7190.0,664.31,665.45,663.47,665.28,7190.0
2025-05-30 11:30:00,664.85,664.99,661.34,661.9,4769.0,664.85,664.99,661.34,661.9,4769.0
2025-05-30 12:00:00,661.71,663.8,660.9,661.19,12634.0,661.71,663.8,660.9,661.19,12634.0
2025-05-30 12:30:00,659.88,660.53,657.65,659.54,10815.0,659.88,660.53,657.65,659.54,10815.0
2025-05-30 13:00:00,659.55,662.39,659.54,662.13,5971.0,659.55,662.39,659.54,662.13,5971.0
2025-05-30 13:30:00,662.1,662.59,661.41,661.54,7760.0,662.1,662.59,661.41,661.54,7760.0
2025-05-30 14:00:00,661.99,664.22,661.99,663.48,15055.0,661.99,664.22,661.99,663.48,15055.0
2025-05-30 14:30:00,663.77,664.34,662.79,663.77,5333.0,663.77,664.34,662.79,663.77,5333.0
2025-05-30 15:00:00,664.06,665.96,663.8,665.96,8879.0,664.06,665.96,663.8,665.96,8879.0
2025-05-30 15:30:00,665.32,666.08,663.53,664.77,55883.0,665.32,666.08,663.53,664.77,55883.0
2025-06-02 09:30:00,664.52,665.56,651.73,653.42,15816.0,664.52,665.56,651.73,653.42,15816.0
2025-06-02 10:00:00,653.95,657.01,651.22,656.97,24142.0,653.95,657.01,651.22,656.97,24142.0
2025-06-02 10:30:00,656.3,658.22,654.63,657.48,11186.0,656.3,658.22,654.63,657.48,11186.0
2025-06-02 11:00:00,657.24,657.72,655.51,656.37,18015.0,657.24,657.72,655.51,656.37,18015.0
2025-06-02 11:30:00,655.95,656.54,654.66,654.66,5165.0,655.95,656.54,654.66,654.66,5165.0
2025-06-02 12:00:00,655.14,655.14,653.39,654.49,5927.0,655.14,655.14,653.39,654.49,5927.0
2025-06-02 12:30:00,654.49,655.67,654.2,655.67,12909.0,654.49,655.67,654.2,655.67,12909.0
2025-06-02 13:00:00,655.42,657.15,655.12,655.98,8432.0,655.42,657.15,655.12,655.98,8432.0
2025-06-02 13:30:00,655.67,658.01,655.67,658.01,7077.0,655.67,658.01,655.67,658.01,7077.0
2025-06-02 14:00:00,658.3,660.79,657.93,660.3,3950.0,658.3,660.79,657.93,660.3,3950.0
2025-06-02 14:30:00,660.14,660.94,659.92,660.85,2644.0,660.14,660.94,659.92,660.85,2644.0
2025-06-02 15:00:00,661.18,661.5,660.47,660.98,4897.0,661.18,661.5,660.47,660.98,4897.0
2025-06-02 15:30:00,661.22,661.47,660.03,660.75,46487.0,661.22,661.47,660.03,660.75,46487.0
2025-06-03 09:30:00,663.02,664.96,660.79,661.82,33717.0,663.02,664.96,660.79,661.82,33717.0
2025-06-03 10:00:00,661.84,665.83,661.7,665.83,19367.0,661.84,665.83,661.7,665.83,19367.0
2025-06-03 10:30:00,665.95,666.33,664.06,664.07,23640.0,665.95,666.33,664.06,664.07,23640.0
2025-06-03 11:00:00,664.68,665.87,664.67,665.22,22088.0,664.68,665.87,664.67,665.22,22088.0
2025-06-03 11:30:00,665.29,666.27,664.53,665.66,22008.0,665.29,666.27,664.53,665.66,22008.0
2025-06-03 12:00:00,666.1,666.78,665.43,666.69,17802.0,666.1,666.78,665.43,666.69,17802.0
2025-06-03 12:30:00,666.66,666.88,665.02,665.5,13663.0,666.66,666.88,665.02,665.5,13663.0
2025-06-03 13:00:00,665.56,666.18,664.64,664.65,13384.0,665.56,666.18,664.64,664.65,13384.0
2025-06-03 13:30:00,664.92,666.45,664.74,664.97,9629.0,664.92,666.45,664.74,664.97,9629.0
2025-06-03 14:00:00,664.77,664.94,662.43,664.17,11564.0,664.77,664.94,662.43,664.17,11564.0
2025-06-03 14:30:00,664.22,664.22,662.94,663.2,12810.0,664.22,664.22,662.94,663.2,12810.0
2025-06-03 15:00:00,663.2,664.32,663.2,664.0,15716.0,663.2,664.32,663.2,664.0,15716.0
2025-06-03 15:30:00,663.7,665.13,663.68,663.96,78987.0,663.7,665.13,663.68,663.96,78987.0
2025-06-04 09:30:00,668.25,668.25,665.11,667.6,13513.0,668.25,668.25,665.11,667.6,13513.0
2025-06-04 10:00:00,666.55,668.28,664.55,668.23,8677.0,666.55,668.28,664.55,668.23,8677.0
2025-06-04 10:30:00,667.71,668.24,665.32,666.52,8861.0,667.71,668.24,665.32,666.52,8861.0
2025-06-04 11:00:00,667.47,668.85,667.42,667.45,7529.0,667.47,668.85,667.42,667.45,7529.0
2025-06-04 11:30:00,667.39,668.22,667.18,667.74,6104.0,667.39,668.22,667.18,667.74,6104.0
2025-06-04 12:00:00,667.97,667.97,666.46,667.08,4173.0,667.97,667.97,666.46,667.08,4173.0
2025-06-04 12:30:00,667.56,667.88,667.41,667.57,2003.0,667.56,667.88,667.41,667.57,2003.0
2025-06-04 13:00:00,667.66,668.52,667.65,668.06,3040.0,667.66,668.52,667.65,668.06,3040.0
2025-06-04 13:30:00,667.85,668.2,667.8,668.12,1106.0,667.85,668.2,667.8,668.12,1106.0
2025-06-04 14:00:00,668.13,668.69,667.71,667.74,7089.0,668.13,668.69,667.71,667.74,7089.0
2025-06-04 14:30:00,667.92,667.92,666.61,667.66,7146.0,667.92,667.92,666.61,667.66,7146.0
2025-06-04 15:00:00,667.73,668.56,667.12,667.88,7186.0,667.73,668.56,667.12,667.88,7186.0
2025-06-04 15:30:00,667.56,667.71,665.11,665.14,23306.0,667.56,667.71,665.11,665.14,23306.0
2025-06-05 09:30:00,668.83,670.42,661.11,661.12,24548.0,668.83,670.42,661.11,661.12,24548.0
2025-06-05 10:00:00,661.95,665.38,660.97,664.07,18921.0,661.95,665.38,660.97,664.07,18921.0
2025-06-05 10:30:00,664.54,665.21,660.7,662.95,19939.0,664.54,665.21,660.7,662.95,19939.0
2025-06-05 11:00:00,663.22,665.82,662.52,665.82,18267.0,663.22,665.82,662.52,665.82,18267.0
2025-06-05 11:30:00,665.95,666.86,664.59,665.66,14896.0,665.95,666.86,664.59,665.66,14896.0
2025-06-05 12:00:00,665.82,666.85,664.5,666.22,11803.0,665.82,666.85,664.5,666.22,11803.0
2025-06-05 12:30:00,666.3,666.3,661.08,662.74,11591.0,666.3,666.3,661.08,662.74,11591.0
2025-06-05 13:00:00,662.73,666.22,662.73,665.8,12342.0,662.73,666.22,662.73,665.8,12342.0
2025-06-05 13:30:00,666.11,668.76,665.72,668.3,30866.0,666.11,668.76,665.72,668.3,30866.0
2025-06-05 14:00:00,668.3,668.5,666.07,667.04,28007.0,668.3,668.5,666.07,667.04,28007.0
2025-06-05 14:30:00,666.96,667.9,665.55,666.0,12774.0,666.96,667.9,665.55,666.0,12774.0
2025-06-05 15:00:00,666.0,666.62,659.6,661.51,18595.0,666.0,666.62,659.6,661.51,18595.0
2025-06-05 15:30:00,661.77,664.6,661.18,662.26,46752.0,661.77,664.6,661.18,662.26,46752.0
2025-06-06 09:30:00,672.47,673.79,668.97,670.47,18192.0,672.47,673.79,668.97,670.47,18192.0
2025-06-06 10:00:00,670.47,672.52,669.04,672.1,7014.0,670.47,672.52,669.04,672.1,7014.0
2025-06-06 10:30:00,672.21,673.17,671.13,672.87,5136.0,672.21,673.17,671.13,672.87,5136.0
2025-06-06 11:00:00,673.38,674.09,670.55,672.14,5996.0,673.38,674.09,670.55,672.14,5996.0
2025-06-06 11:30:00,671.37,671.86,670.37,671.36,5241.0,671.37,671.86,670.37,671.36,5241.0
2025-06-06 12:00:00,671.74,673.04,671.74,672.2,2556.0,671.74,673.04,671.74,672.2,2556.0
2025-06-06 12:30:00,672.28,672.34,669.78,670.16,5630.0,672.28,672.34,669.78,670.16,5630.0
2025-06-06 13:00:00,669.92,670.68,669.07,669.95,4001.0,669.92,670.68,669.07,669.95,4001.0
2025-06-06 13:30:00,670.27,670.47,669.78,670.17,2906.0,670.27,670.47,669.78,670.17,2906.0
2025-06-06 14:00:00,670.29,671.22,670.11,670.22,4383.0,670.29,671.22,670.11,670.22,4383.0
2025-06-06 14:30:00,670.22,672.08,670.21,671.24,10764.0,670.22,672.08,670.21,671.24,10764.0
2025-06-06 15:00:00,671.33,672.23,671.13,671.83,3925.0,671.33,672.23,671.13,671.83,3925.0
2025-06-06 15:30:00,671.5,672.74,671.09,671.25,18101.0,671.5,672.74,671.09,671.25,18101.0
2025-06-09 09:30:00,675.0,676.76,670.88,673.73,22308.0,675.0,676.76,670.88,673.73,22308.0
2025-06-09 10:00:00,673.15,675.4,673.08,674.88,14641.0,673.15,675.4,673.08,674.88,14641.0
2025-06-09 10:30:00,674.88,675.39,671.92,673.13,14881.0,674.88,675.39,671.92,673.13,14881.0
2025-06-09 11:00:00,674.0,674.0,670.87,670.87,11525.0,674.0,674.0,670.87,670.87,11525.0
2025-06-09 11:30:00,671.57,672.45,670.72,672.43,5567.0,671.57,672.45,670.72,672.43,5567.0
2025-06-09 12:00:00,672.13,673.37,671.65,672.11,6399.0,672.13,673.37,671.65,672.11,6399.0
2025-06-09 12:30:00,672.25,673.53,671.17,672.93,7477.0,672.25,673.53,671.17,672.93,7477.0
2025-06-09 13:00:00,672.23,674.39,672.22,674.39,4013.0,672.23,674.39,672.22,674.39,4013.0
2025-06-09 13:30:00,674.26,674.88,672.91,672.91,8003.0,674.26,674.88,672.91,672.91,8003.0
2025-06-09 14:00:00,672.44,672.74,671.89,672.49,4671.0,672.44,672.74,671.89,672.49,4671.0
2025-06-09 14:30:00,672.58,673.05,671.78,672.21,2735.0,672.58,673.05,671.78,672.21,2735.0
2025-06-09 15:00:00,672.16,672.46,670.81,671.0,5970.0,672.16,672.46,670.81,671.0,5970.0
2025-06-09 15:30:00,670.69,672.54,669.45,669.45,24730.0,670.69,672.54,669.45,669.45,24730.0
2025-06-10 09:30:00,671.87,672.11,668.64,670.61,18832.0,671.87,672.11,668.64,670.61,18832.0
2025-06-10 10:00:00,670.61,671.59,668.02,670.57,10340.0,670.61,671.59,668.02,670.57,10340.0
2025-06-10 10:30:00,670.37,671.17,668.38,668.72,11684.0,670.37,671.17,668.38,668.72,11684.0
2025-06-10 11:00:00,668.72,669.67,667.96,669.04,10662.0,668.72,669.67,667.96,669.04,10662.0
2025-06-10 11:30:00,669.04,670.81,666.61,670.38,12182.0,669.04,670.81,666.61,670.38,12182.0
2025-06-10 12:00:00,670.56,670.98,669.83,670.64,8464.0,670.56,670.98,669.83,670.64,8464.0
2025-06-10 12:30:00,671.03,671.76,671.03,671.74,4687.0,671.03,671.76,671.03,671.74,4687.0
2025-06-10 13:00:00,671.74,672.99,671.39,672.19,5458.0,671.74,672.99,671.39,672.19,5458.0
2025-06-10 13:30:00,672.5,673.2,671.92,672.51,8532.0,672.5,673.2,671.92,672.51,8532.0
2025-06-10 14:00:00,672.17,672.17,670.28,670.42,9952.0,672.17,672.17,670.28,670.42,9952.0
2025-06-10 14:30:00,670.49,672.15,670.49,672.04,9288.0,670.49,672.15,670.49,672.04,9288.0
2025-06-10 15:00:00,672.07,672.55,670.49,670.92,14143.0,672.07,672.55,670.49,670.92,14143.0
2025-06-10 15:30:00,670.86,672.06,670.03,671.26,33448.0,670.86,672.06,670.03,671.26,33448.0
2025-06-11 09:30:00,672.48,673.35,665.31,672.78,39157.0,672.48,673.35,665.31,672.78,39157.0
2025-06-11 10:00:00,673.6,675.73,671.95,675.72,16851.0,673.6,675.73,671.95,675.72,16851.0
2025-06-11 10:30:00,675.51,675.74,674.11,674.79,15623.0,675.51,675.74,674.11,674.79,15623.0
2025-06-11 11:00:00,675.18,676.27,674.41,674.57,6320.0,675.18,676.27,674.41,674.57,6320.0
2025-06-11 11:30:00,674.62,675.07,673.46,673.77,12429.0,674.62,675.07,673.46,673.77,12429.0
2025-06-11 12:00:00,673.99,673.99,671.67,673.51,11435.0,673.99,673.99,671.67,673.51,11435.0
2025-06-11 12:30:00,673.51,673.69,672.07,673.04,3413.0,673.51,673.69,672.07,673.04,3413.0
2025-06-11 13:00:00,673.71,676.1,673.71,676.1,4828.0,673.71,676.1,673.71,676.1,4828.0
2025-06-11 13:30:00,675.88,675.88,674.58,674.66,10110.0,675.88,675.88,674.58,674.66,10110.0
2025-06-11 14:00:00,673.25,673.3,669.16,672.06,22829.0,673.25,673.3,669.16,672.06,22829.0
2025-06-11 14:30:00,672.22,673.24,671.28,671.52,13559.0,672.22,673.24,671.28,671.52,13559.0
2025-06-11 15:00:00,671.58,672.79,670.59,672.18,12652.0,671.58,672.79,670.59,672.18,12652.0
2025-06-11 15:30:00,671.43,672.52,670.63,671.94,31677.0,671.43,672.52,670.63,671.94,31677.0
2025-06-12 09:30:00,667.07,667.07,661.29,664.4,22074.0,667.07,667.07,661.29,664.4,22074.0
2025-06-12 10:00:00,665.2,667.96,665.03,666.83,11035.0,665.2,667.96,665.03,666.83,11035.0
2025-06-12 10:30:00,667.38,668.0,666.5,667.06,17851.0,667.38,668.0,666.5,667.06,17851.0
2025-06-12 11:00:00,667.1,668.61,664.36,665.47,11989.0,667.1,668.61,664.36,665.47,11989.0
2025-06-12 11:30:00,665.07,665.88,664.7,665.68,7257.0,665.07,665.88,664.7,665.68,7257.0
2025-06-12 12:00:00,665.62,666.94,664.25,665.88,9403.0,665.62,666.94,664.25,665.88,9403.0
2025-06-12 12:30:00,665.62,666.56,664.59,665.06,6743.0,665.62,666.56,664.59,665.06,6743.0
2025-06-12 13:00:00,665.65,667.94,665.65,666.67,9626.0,665.65,667.94,665.65,666.67,9626.0
2025-06-12 13:30:00,667.13,668.55,667.13,667.79,4883.0,667.13,668.55,667.13,667.79,4883.0
2025-06-12 14:00:00,668.07,668.39,665.78,666.42,11460.0,668.07,668.39,665.78,666.42,11460.0
2025-06-12 14:30:00,666.36,667.32,666.29,666.49,12211.0,666.36,667.32,666.29,666.49,12211.0
2025-06-12 15:00:00,666.34,667.4,666.34,666.99,14531.0,666.34,667.4,666.34,666.99,14531.0
2025-06-12 15:30:00,666.99,667.09,664.99,666.83,29902.0,666.99,667.09,664.99,666.83,29902.0
2025-06-13 09:30:00,657.29,658.56,654.0,655.09,48374.0,657.29,658.56,654.0,655.09,48374.0
2025-06-13 10:00:00,655.09,658.65,654.26,654.3,27696.0,655.09,658.65,654.26,654.3,27696.0
2025-06-13 10:30:00,654.53,657.5,653.6,657.36,26113.0,654.53,657.5,653.6,657.36,26113.0
2025-06-13 11:00:00,657.42,660.25,657.36,659.32,23062.0,657.42,660.25,657.36,659.32,23062.0
2025-06-13 11:30:00,659.65,661.4,658.84,660.57,10654.0,659.65,661.4,658.84,660.57,10654.0
2025-06-13 12:00:00,660.58,662.18,660.54,660.76,7380.0,660.58,662.18,660.54,660.76,7380.0
2025-06-13 12:30:00,660.41,661.06,658.88,660.07,8073.0,660.41,661.06,658.88,660.07,8073.0
2025-06-13 13:00:00,660.02,660.12,656.48,657.01,7065.0,660.02,660.12,656.48,657.01,7065.0
2025-06-13 13:30:00,657.04,658.33,656.57,657.63,18089.0,657.04,658.33,656.57,657.63,18089.0
2025-06-13 14:00:00,657.63,658.2,653.77,653.9,30412.0,657.63,658.2,653.77,653.9,30412.0
2025-06-13 14:30:00,653.9,654.83,652.43,654.17,17558.0,653.9,654.83,652.43,654.17,17558.0
2025-06-13 15:00:00,654.44,654.91,653.43,653.74,22973.0,654.44,654.91,653.43,653.74,22973.0
2025-06-13 15:30:00,653.82,654.93,653.07,654.51,63362.0,653.82,654.93,653.07,654.51,63362.0
2025-06-16 09:30:00,661.39,665.49,658.21,662.59,21311.0,661.39,665.49,658.21,662.59,21311.0
2025-06-16 10:00:00,662.83,665.38,662.54,663.55,8357.0,662.83,665.38,662.54,663.55,8357.0
2025-06-16 10:30:00,663.73,665.34,662.95,664.46,6241.0,663.73,665.34,662.95,664.46,6241.0
2025-06-16 11:00:00,663.41,665.94,662.3,662.31,20721.0,663.41,665.94,662.3,662.31,20721.0
2025-06-16 11:30:00,662.31,663.3,661.65,661.98,49042.0,662.31,663.3,661.65,661.98,49042.0
2025-06-16 12:00:00,662.05,663.82,661.42,662.84,14710.0,662.05,663.82,661.42,662.84,14710.0
2025-06-16 12:30:00,662.82,663.09,661.86,662.32,20595.0,662.82,663.09,661.86,662.32,20595.0
2025-06-16 13:00:00,662.59,663.93,662.12,663.93,6579.0,662.59,663.93,662.12,663.93,6579.0
2025-06-16 13:30:00,663.85,664.2,661.01,661.5,3476.0,663.85,664.2,661.01,661.5,3476.0
2025-06-16 14:00:00,661.12,662.01,660.52,661.12,12534.0,661.12,662.01,660.52,661.12,12534.0
2025-06-16 14:30:00,661.32,661.69,660.29,661.42,18425.0,661.32,661.69,660.29,661.42,18425.0
2025-06-16 15:00:00,661.23,661.67,660.52,661.23,40480.0,661.23,661.67,660.52,661.23,40480.0
2025-06-16 15:30:00,661.22,662.15,660.25,662.0,47610.0,661.22,662.15,660.25,662.0,47610.0
2025-06-17 09:30:00,658.71,662.83,658.71,661.35,16160.0,658.71,662.83,658.71,661.35,16160.0
2025-06-17 10:00:00,661.83,662.14,658.26,658.26,10425.0,661.83,662.14,658.26,658.26,10425.0
2025-06-17 10:30:00,658.25,659.4,656.47,658.06,26153.0,658.25,659.4,656.47,658.06,26153.0
2025-06-17 11:00:00,657.97,659.15,657.5,658.31,25581.0,657.97,659.15,657.5,658.31,25581.0
2025-06-17 11:30:00,658.31,659.47,657.89,659.42,18520.0,658.31,659.47,657.89,659.42,18520.0
2025-06-17 12:00:00,659.71,660.83,659.28,660.35,5646.0,659.71,660.83,659.28,660.35,5646.0
2025-06-17 12:30:00,660.63,660.93,658.33,658.33,3707.0,660.63,660.93,658.33,658.33,3707.0
2025-06-17 13:00:00,658.63,658.64,655.83,656.0,18719.0,658.63,658.64,655.83,656.0,18719.0
2025-06-17 13:30:00,655.85,656.93,653.0,655.22,20319.0,655.85,656.93,653.0,655.22,20319.0
2025-06-17 14:00:00,653.91,654.84,653.04,653.56,21241.0,653.91,654.84,653.04,653.56,21241.0
2025-06-17 14:30:00,653.61,654.64,653.2,654.14,25454.0,653.61,654.64,653.2,654.14,25454.0
2025-06-17 15:00:00,654.37,655.05,653.81,654.12,49445.0,654.37,655.05,653.81,654.12,49445.0
2025-06-17 15:30:00,654.13,654.13,651.75,652.36,30315.0,654.13,654.13,651.75,652.36,30315.0
2025-06-18 09:30:00,651.74,656.48,651.73,656.09,18188.0,651.74,656.48,651.73,656.09,18188.0
2025-06-18 10:00:00,655.64,660.63,655.36,659.95,14466.0,655.64,660.63,655.36,659.95,14466.0
2025-06-18 10:30:00,660.08,660.33,657.81,659.97,6739.0,660.08,660.33,657.81,659.97,6739.0
2025-06-18 11:00:00,659.99,660.55,657.65,658.48,8552.0,659.99,660.55,657.65,658.48,8552.0
2025-06-18 11:30:00,658.88,659.58,657.76,658.66,6684.0,658.88,659.58,657.76,658.66,6684.0
2025-06-18 12:00:00,658.39,660.25,658.39,659.12,4018.0,658.39,660.25,658.39,659.12,4018.0
2025-06-18 12:30:00,658.81,659.95,658.8,659.34,4046.0,658.81,659.95,658.8,659.34,4046.0
2025-06-18 13:00:00,659.14,659.28,657.94,657.94,6086.0,659.14,659.28,657.94,657.94,6086.0
2025-06-18 13:30:00,658.28,658.55,657.17,657.48,4924.0,658.28,658.55,657.17,657.48,4924.0
2025-06-18 14:00:00,657.94,659.49,656.58,657.13,19709.0,657.94,659.49,656.58,657.13,19709.0
2025-06-18 14:30:00,657.13,660.6,654.29,654.64,15700.0,657.13,660.6,654.29,654.64,15700.0
2025-06-18 15:00:00,654.42,656.44,652.99,652.99,7509.0,654.42,656.44,652.99,652.99,7509.0
2025-06-18 15:30:00,652.9,655.37,651.82,651.83,29581.0,652.9,655.37,651.82,651.83,29581.0
2025-06-20 09:30:00,658.1,659.94,650.25,655.42,81532.0,658.1,659.94,650.25,655.42,81532.0
2025-06-20 10:00:00,656.04,656.04,651.74,654.11,4504.0,656.04,656.04,651.74,654.11,4504.0
2025-06-20 10:30:00,654.0,654.92,651.81,652.5,4426.0,654.0,654.92,651.81,652.5,4426.0
2025-06-20 11:00:00,652.32,654.13,652.32,653.29,6542.0,652.32,654.13,652.32,653.29,6542.0
2025-06-20 11:30:00,653.76,655.17,653.63,653.84,5371.0,653.76,655.17,653.63,653.84,5371.0
2025-06-20 12:00:00,653.5,654.78,653.04,654.0,2356.0,653.5,654.78,653.04,654.0,2356.0
2025-06-20 12:30:00,654.3,654.7,653.23,653.48,8300.0,654.3,654.7,653.23,653.48,8300.0
2025-06-20 13:00:00,653.3,655.14,651.1,651.1,5283.0,653.3,655.14,651.1,651.1,5283.0
2025-06-20 13:30:00,650.06,651.67,649.36,650.77,11337.0,650.06,651.67,649.36,650.77,11337.0
2025-06-20 14:00:00,651.01,651.72,650.55,651.09,7199.0,651.01,651.72,650.55,651.09,7199.0
2025-06-20 14:30:00,651.33,651.78,649.54,650.42,6241.0,651.33,651.78,649.54,650.42,6241.0
2025-06-20 15:00:00,650.42,651.58,650.07,650.14,9579.0,650.42,651.58,650.07,650.14,9579.0
2025-06-20 15:30:00,650.15,653.45,649.59,652.57,84348.0,650.15,653.45,649.59,652.57,84348.0